34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 203900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 3 | 20240522 | 203800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20240522 | 203700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20240522 | 203600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20240522 | 203500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20240522 | 203400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20240522 | 203300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20240522 | 203200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20240522 | 203100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20240522 | 203000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20240522 | 202900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20240522 | 202800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20240522 | 202700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20240522 | 202600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20240522 | 202500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20240522 | 202400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20240522 | 202300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20240522 | 202200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20240522 | 202100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20240522 | 202000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20240522 | 201900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20240522 | 201800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20240522 | 201700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20240522 | 201600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20240522 | 201500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20240522 | 201400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20240522 | 201300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20240522 | 201200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20240522 | 201100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20240522 | 201000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20240522 | 200900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 33 | 20240522 | 200800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20240522 | 200700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20240522 | 200600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20240522 | 200500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20240522 | 200400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20240522 | 200300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20240522 | 200200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20240522 | 200100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20240522 | 200000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20240522 | 195900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20240522 | 195800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20240522 | 195700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20240522 | 195600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20240522 | 195500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20240522 | 195400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20240522 | 195300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20240522 | 195200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20240522 | 195100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20240522 | 195000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20240522 | 194900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20240522 | 194800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20240522 | 194700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20240522 | 194600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20240522 | 194500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20240522 | 194400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20240522 | 194300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20240522 | 194200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20240522 | 194100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20240522 | 194000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20240522 | 193900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 63 | 20240522 | 193800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20240522 | 193700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20240522 | 193600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20240522 | 193500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20240522 | 193400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20240522 | 193300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20240522 | 193200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20240522 | 193100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20240522 | 193000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20240522 | 192900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20240522 | 192800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20240522 | 192700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20240522 | 192600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20240522 | 192500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20240522 | 192400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20240522 | 192300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20240522 | 192200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20240522 | 192100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20240522 | 192000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20240522 | 191900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20240522 | 191800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20240522 | 191700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20240522 | 191600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20240522 | 191500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20240522 | 191400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20240522 | 191300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20240522 | 191200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20240522 | 191100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20240522 | 191000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20240522 | 190900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 93 | 20240522 | 190800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20240522 | 190700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20240522 | 190600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20240522 | 190500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20240522 | 190400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20240522 | 190300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20240522 | 190200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20240522 | 190100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20240522 | 190000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20240522 | 185900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20240522 | 185800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20240522 | 185700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20240522 | 185600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20240522 | 185500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20240522 | 185400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20240522 | 185300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20240522 | 185200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20240522 | 185100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20240522 | 185000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20240522 | 184900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20240522 | 184800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20240522 | 184700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20240522 | 184600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20240522 | 184500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20240522 | 184400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20240522 | 184300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20240522 | 184200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20240522 | 184100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20240522 | 184000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20240522 | 183900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 123 | 20240522 | 183800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20240522 | 183700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20240522 | 183600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20240522 | 183500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20240522 | 183400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20240522 | 183300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20240522 | 183200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20240522 | 183100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20240522 | 183000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20240522 | 182900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20240522 | 182800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20240522 | 182700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20240522 | 182600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20240522 | 182500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20240522 | 182400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20240522 | 182300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20240522 | 182200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20240522 | 182100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20240522 | 182000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20240522 | 181900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20240522 | 181800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20240522 | 181700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20240522 | 181600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20240522 | 181500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20240522 | 181400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20240522 | 181300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20240522 | 181200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20240522 | 181100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20240522 | 181000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20240522 | 180900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 153 | 20240522 | 180800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20240522 | 180700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20240522 | 180600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20240522 | 180500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20240522 | 180400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20240522 | 180300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20240522 | 180200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20240522 | 180100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20240522 | 180000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20240522 | 175900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20240522 | 175800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20240522 | 175700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20240522 | 175600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20240522 | 175500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20240522 | 175400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20240522 | 175300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20240522 | 175200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20240522 | 175100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20240522 | 175000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20240522 | 174900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20240522 | 174800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20240522 | 174700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20240522 | 174600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20240522 | 174500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20240522 | 174400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20240522 | 174300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20240522 | 174200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20240522 | 174100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20240522 | 174000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20240522 | 173900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 183 | 20240522 | 173800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20240522 | 173700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20240522 | 173600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20240522 | 173500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20240522 | 173400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20240522 | 173300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20240522 | 173200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20240522 | 173100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20240522 | 173000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20240522 | 172900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20240522 | 172800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20240522 | 172700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20240522 | 172600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20240522 | 172500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20240522 | 172400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20240522 | 172300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20240522 | 172200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20240522 | 172100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20240522 | 172000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20240522 | 171900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20240522 | 171800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20240522 | 171700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20240522 | 171600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20240522 | 171500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20240522 | 171400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20240522 | 171300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20240522 | 171200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20240522 | 171100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20240522 | 171000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20240522 | 170900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 213 | 20240522 | 170800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20240522 | 170700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20240522 | 170600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20240522 | 170500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20240522 | 170400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20240522 | 170300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20240522 | 170200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20240522 | 170100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20240522 | 170000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20240522 | 165900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20240522 | 165800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20240522 | 165700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20240522 | 165600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20240522 | 165500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20240522 | 165400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20240522 | 165300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20240522 | 165200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20240522 | 165100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20240522 | 165000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20240522 | 164900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20240522 | 164800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20240522 | 164700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20240522 | 164600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20240522 | 164500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20240522 | 164400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20240522 | 164300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20240522 | 164200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20240522 | 164100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20240522 | 164000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20240522 | 163900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 243 | 20240522 | 163800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20240522 | 163700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20240522 | 163600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20240522 | 163500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20240522 | 163400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20240522 | 163300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20240522 | 163200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20240522 | 163100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20240522 | 163000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 252 | 20240522 | 162900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 253 | 20240522 | 162800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 254 | 20240522 | 162700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 255 | 20240522 | 162600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 256 | 20240522 | 162500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 257 | 20240522 | 162400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20240522 | 162300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 259 | 20240522 | 162200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 260 | 20240522 | 162100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 261 | 20240522 | 162000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 262 | 20240522 | 161900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 263 | 20240522 | 161800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 264 | 20240522 | 161700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 265 | 20240522 | 161600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 266 | 20240522 | 161500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 267 | 20240522 | 161400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 268 | 20240522 | 161300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 269 | 20240522 | 161200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 270 | 20240522 | 161100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 271 | 20240522 | 161000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 272 | 20240522 | 160900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 273 | 20240522 | 160800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 274 | 20240522 | 160700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 275 | 20240522 | 160600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 276 | 20240522 | 160500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 277 | 20240522 | 160400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 278 | 20240522 | 160300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 279 | 20240522 | 160200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 280 | 20240522 | 160100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 281 | 20240522 | 160000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 282 | 20240522 | 155900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 283 | 20240522 | 155800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 284 | 20240522 | 155700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 285 | 20240522 | 155600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 286 | 20240522 | 155500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 287 | 20240522 | 155400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 288 | 20240522 | 155300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 289 | 20240522 | 155200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 290 | 20240522 | 155100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 291 | 20240522 | 155000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 292 | 20240522 | 154900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 293 | 20240522 | 154800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 294 | 20240522 | 154700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 295 | 20240522 | 154600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 296 | 20240522 | 154500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 297 | 20240522 | 154400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 298 | 20240522 | 154300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 299 | 20240522 | 154200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 300 | 20240522 | 154100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 301 | 20240522 | 154000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 302 | 20240522 | 153900 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 303 | 20240522 | 153800 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 304 | 20240522 | 153700 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 305 | 20240522 | 153600 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 306 | 20240522 | 153500 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 307 | 20240522 | 153400 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 308 | 20240522 | 153300 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 309 | 20240522 | 153200 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 310 | 20240522 | 153100 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 0 |
| 311 | 20240522 | 153000 | 2964830710 | 6740 | 6740 | 6740 | 6740 | 2474 |
| 312 | 20240522 | 152900 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 313 | 20240522 | 152800 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 314 | 20240522 | 152700 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 315 | 20240522 | 152600 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 316 | 20240522 | 152500 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 317 | 20240522 | 152400 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 318 | 20240522 | 152300 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 319 | 20240522 | 152200 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 320 | 20240522 | 152100 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 321 | 20240522 | 152000 | 2948155950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 322 | 20240522 | 151900 | 2948155950 | 6750 | 6740 | 6750 | 6730 | 990 |
| 323 | 20240522 | 151800 | 2941486190 | 6740 | 6740 | 6740 | 6740 | 354 |
| 324 | 20240522 | 151700 | 2939100230 | 6740 | 6730 | 6740 | 6730 | 834 |
| 325 | 20240522 | 151600 | 2933479670 | 6730 | 6740 | 6740 | 6730 | 517 |
| 326 | 20240522 | 151500 | 2929996180 | 6740 | 6750 | 6760 | 6730 | 3876 |
| 327 | 20240522 | 151400 | 2903867470 | 6750 | 6750 | 6750 | 6740 | 3061 |
| 328 | 20240522 | 151300 | 2883224990 | 6740 | 6770 | 6770 | 6740 | 7209 |
| 329 | 20240522 | 151200 | 2834553110 | 6770 | 6760 | 6780 | 6760 | 58 |
| 330 | 20240522 | 151100 | 2834160410 | 6770 | 6770 | 6780 | 6770 | 157 |
| 331 | 20240522 | 151000 | 2833097480 | 6770 | 6750 | 6770 | 6750 | 291 |
| 332 | 20240522 | 150900 | 2831130450 | 6750 | 6770 | 6770 | 6750 | 2619 |
| 333 | 20240522 | 150800 | 2813448010 | 6760 | 6760 | 6760 | 6760 | 372 |
| 334 | 20240522 | 150700 | 2810933290 | 6770 | 6770 | 6770 | 6760 | 1104 |
| 335 | 20240522 | 150600 | 2803466280 | 6770 | 6750 | 6770 | 6750 | 1816 |
| 336 | 20240522 | 150500 | 2791183160 | 6750 | 6760 | 6760 | 6750 | 511 |
| 337 | 20240522 | 150400 | 2787733800 | 6760 | 6770 | 6770 | 6750 | 384 |
| 338 | 20240522 | 150300 | 2785136440 | 6760 | 6750 | 6760 | 6750 | 1803 |
| 339 | 20240522 | 150200 | 2772953960 | 6760 | 6780 | 6780 | 6760 | 2679 |
| 340 | 20240522 | 150100 | 2754843820 | 6780 | 6780 | 6780 | 6780 | 206 |
| 341 | 20240522 | 150000 | 2753447140 | 6760 | 6760 | 6760 | 6760 | 0 |
| 342 | 20240522 | 145900 | 2753447140 | 6760 | 6770 | 6780 | 6760 | 1238 |
| 343 | 20240522 | 145800 | 2745065700 | 6770 | 6760 | 6770 | 6760 | 393 |
| 344 | 20240522 | 145700 | 2742405840 | 6760 | 6750 | 6760 | 6750 | 473 |
| 345 | 20240522 | 145600 | 2739212640 | 6750 | 6770 | 6770 | 6750 | 457 |
| 346 | 20240522 | 145500 | 2736123030 | 6770 | 6770 | 6770 | 6770 | 19 |
| 347 | 20240522 | 145400 | 2735994400 | 6770 | 6750 | 6770 | 6750 | 3354 |
| 348 | 20240522 | 145300 | 2713354740 | 6750 | 6760 | 6760 | 6750 | 1988 |
| 349 | 20240522 | 145200 | 2699933370 | 6760 | 6770 | 6770 | 6760 | 229 |
| 350 | 20240522 | 145100 | 2698385250 | 6770 | 6770 | 6770 | 6760 | 1230 |
| 351 | 20240522 | 145000 | 2690069810 | 6770 | 6760 | 6770 | 6760 | 645 |
| 352 | 20240522 | 144900 | 2685708990 | 6770 | 6780 | 6780 | 6750 | 7215 |
| 353 | 20240522 | 144800 | 2636938630 | 6790 | 6790 | 6800 | 6790 | 552 |
| 354 | 20240522 | 144700 | 2633190540 | 6790 | 6790 | 6800 | 6790 | 1182 |
| 355 | 20240522 | 144600 | 2625164190 | 6800 | 6810 | 6810 | 6790 | 2357 |
| 356 | 20240522 | 144500 | 2609141850 | 6800 | 6820 | 6820 | 6800 | 30 |
| 357 | 20240522 | 144400 | 2608937450 | 6820 | 6810 | 6820 | 6810 | 116 |
| 358 | 20240522 | 144300 | 2608147340 | 6810 | 6790 | 6820 | 6790 | 1898 |
| 359 | 20240522 | 144200 | 2595243100 | 6790 | 6790 | 6800 | 6790 | 1221 |
| 360 | 20240522 | 144100 | 2586949780 | 6790 | 6810 | 6810 | 6790 | 2760 |
| 361 | 20240522 | 144000 | 2568178190 | 6810 | 6830 | 6830 | 6810 | 7407 |
| 362 | 20240522 | 143900 | 2517736150 | 6810 | 6830 | 6830 | 6810 | 5446 |
| 363 | 20240522 | 143800 | 2480598240 | 6830 | 6830 | 6830 | 6830 | 170 |
| 364 | 20240522 | 143700 | 2479437140 | 6830 | 6830 | 6830 | 6820 | 1260 |
| 365 | 20240522 | 143600 | 2470840730 | 6830 | 6820 | 6830 | 6820 | 1823 |
| 366 | 20240522 | 143500 | 2458395740 | 6830 | 6830 | 6830 | 6830 | 133 |
| 367 | 20240522 | 143400 | 2457487350 | 6830 | 6840 | 6840 | 6830 | 3730 |
| 368 | 20240522 | 143300 | 2432006260 | 6850 | 6850 | 6850 | 6850 | 180 |
| 369 | 20240522 | 143200 | 2430773260 | 6840 | 6870 | 6870 | 6840 | 801 |
| 370 | 20240522 | 143100 | 2425292560 | 6870 | 6860 | 6870 | 6860 | 177 |
| 371 | 20240522 | 143000 | 2424077340 | 6860 | 6860 | 6860 | 6860 | 29 |
| 372 | 20240522 | 142900 | 2423878400 | 6860 | 6860 | 6860 | 6860 | 35 |
| 373 | 20240522 | 142800 | 2423638300 | 6850 | 6850 | 6850 | 6850 | 45 |
| 374 | 20240522 | 142700 | 2423330050 | 6850 | 6850 | 6850 | 6850 | 200 |
| 375 | 20240522 | 142600 | 2421960050 | 6850 | 6840 | 6860 | 6830 | 3106 |
| 376 | 20240522 | 142500 | 2400740070 | 6830 | 6850 | 6860 | 6830 | 4205 |
| 377 | 20240522 | 142400 | 2371955540 | 6860 | 6860 | 6860 | 6860 | 1839 |
| 378 | 20240522 | 142300 | 2359340000 | 6860 | 6860 | 6860 | 6860 | 237 |
| 379 | 20240522 | 142200 | 2357714180 | 6860 | 6900 | 6900 | 6860 | 1412 |
| 380 | 20240522 | 142100 | 2348020380 | 6850 | 6860 | 6880 | 6850 | 1287 |
| 381 | 20240522 | 142000 | 2339198050 | 6880 | 6870 | 6880 | 6860 | 3872 |
| 382 | 20240522 | 141900 | 2312616710 | 6880 | 6880 | 6880 | 6870 | 1549 |
| 383 | 20240522 | 141800 | 2301961940 | 6870 | 6900 | 6900 | 6870 | 9291 |
| 384 | 20240522 | 141700 | 2238013840 | 6910 | 6900 | 6910 | 6900 | 2534 |
| 385 | 20240522 | 141600 | 2220528110 | 6890 | 6880 | 6890 | 6880 | 4506 |
| 386 | 20240522 | 141500 | 2189497040 | 6890 | 6870 | 6930 | 6860 | 6189 |
| 387 | 20240522 | 141400 | 2146865020 | 6870 | 6870 | 6870 | 6840 | 2589 |
| 388 | 20240522 | 141300 | 2129119990 | 6870 | 6840 | 6870 | 6840 | 1615 |
| 389 | 20240522 | 141200 | 2118072920 | 6840 | 6840 | 6840 | 6840 | 10 |
| 390 | 20240522 | 141100 | 2118004520 | 6840 | 6840 | 6840 | 6830 | 1547 |
| 391 | 20240522 | 141000 | 2107427030 | 6840 | 6840 | 6840 | 6840 | 2504 |
| 392 | 20240522 | 140900 | 2090299670 | 6880 | 6840 | 6880 | 6840 | 655 |
| 393 | 20240522 | 140800 | 2085819110 | 6840 | 6900 | 6900 | 6840 | 10379 |
| 394 | 20240522 | 140700 | 2014705820 | 6900 | 6880 | 6900 | 6880 | 1040 |
| 395 | 20240522 | 140600 | 2007537240 | 6880 | 6860 | 6880 | 6860 | 620 |
| 396 | 20240522 | 140500 | 2003274870 | 6860 | 6860 | 6860 | 6860 | 1 |
| 397 | 20240522 | 140400 | 2003268010 | 6860 | 6860 | 6860 | 6860 | 2 |
| 398 | 20240522 | 140300 | 2003254290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 399 | 20240522 | 140200 | 2003254290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 400 | 20240522 | 140100 | 2003254290 | 6850 | 6860 | 6860 | 6850 | 615 |
| 401 | 20240522 | 140000 | 1999041340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 402 | 20240522 | 135900 | 1999041340 | 6860 | 6860 | 6860 | 6860 | 14 |
| 403 | 20240522 | 135800 | 1998945300 | 6850 | 6860 | 6860 | 6850 | 1119 |
| 404 | 20240522 | 135700 | 1991269140 | 6880 | 6880 | 6880 | 6880 | 2 |
| 405 | 20240522 | 135600 | 1991255380 | 6880 | 6880 | 6880 | 6880 | 0 |
| 406 | 20240522 | 135500 | 1991255380 | 6880 | 6880 | 6880 | 6880 | 2 |
| 407 | 20240522 | 135400 | 1991241620 | 6880 | 6880 | 6880 | 6880 | 5 |
| 408 | 20240522 | 135300 | 1991207220 | 6870 | 6860 | 6870 | 6860 | 16 |
| 409 | 20240522 | 135200 | 1991097380 | 6860 | 6870 | 6890 | 6860 | 149 |
| 410 | 20240522 | 135100 | 1990073740 | 6890 | 6890 | 6890 | 6890 | 29 |
| 411 | 20240522 | 135000 | 1989873930 | 6870 | 6870 | 6870 | 6870 | 4 |
| 412 | 20240522 | 134900 | 1989846450 | 6870 | 6870 | 6870 | 6870 | 0 |
| 413 | 20240522 | 134800 | 1989846450 | 6870 | 6860 | 6870 | 6860 | 139 |
| 414 | 20240522 | 134700 | 1988892710 | 6860 | 6860 | 6860 | 6860 | 210 |
| 415 | 20240522 | 134600 | 1987452110 | 6860 | 6860 | 6860 | 6860 | 0 |
| 416 | 20240522 | 134500 | 1987452110 | 6860 | 6860 | 6860 | 6860 | 18 |
| 417 | 20240522 | 134400 | 1987328630 | 6860 | 6860 | 6860 | 6860 | 584 |
| 418 | 20240522 | 134300 | 1983322390 | 6860 | 6860 | 6860 | 6860 | 15 |
| 419 | 20240522 | 134200 | 1983219490 | 6860 | 6860 | 6860 | 6860 | 681 |
| 420 | 20240522 | 134100 | 1978547830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 421 | 20240522 | 134000 | 1978547830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 422 | 20240522 | 133900 | 1978547830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20240522 | 133800 | 1978547830 | 6850 | 6850 | 6850 | 6850 | 150 |
| 424 | 20240522 | 133700 | 1977520330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 425 | 20240522 | 133600 | 1977520330 | 6850 | 6860 | 6860 | 6850 | 100 |
| 426 | 20240522 | 133500 | 1976835100 | 6850 | 6850 | 6850 | 6850 | 196 |
| 427 | 20240522 | 133400 | 1975492500 | 6850 | 6890 | 6890 | 6840 | 2836 |
| 428 | 20240522 | 133300 | 1956060390 | 6890 | 6890 | 6890 | 6890 | 105 |
| 429 | 20240522 | 133200 | 1955336940 | 6890 | 6860 | 6890 | 6850 | 5010 |
| 430 | 20240522 | 133100 | 1921014870 | 6860 | 6890 | 6890 | 6860 | 6025 |
| 431 | 20240522 | 133000 | 1879629530 | 6880 | 6900 | 6900 | 6880 | 3173 |
| 432 | 20240522 | 132900 | 1857791330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 433 | 20240522 | 132800 | 1857791330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 434 | 20240522 | 132700 | 1857791330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 435 | 20240522 | 132600 | 1857791330 | 6920 | 6920 | 6920 | 6920 | 300 |
| 436 | 20240522 | 132500 | 1855715330 | 6920 | 6910 | 6920 | 6910 | 124 |
| 437 | 20240522 | 132400 | 1854858480 | 6900 | 6900 | 6900 | 6900 | 313 |
| 438 | 20240522 | 132300 | 1852698780 | 6890 | 6890 | 6890 | 6890 | 72 |
| 439 | 20240522 | 132200 | 1852202700 | 6890 | 6890 | 6890 | 6890 | 0 |
| 440 | 20240522 | 132100 | 1852202700 | 6890 | 6890 | 6890 | 6890 | 0 |
| 441 | 20240522 | 132000 | 1852202700 | 6890 | 6890 | 6890 | 6890 | 63 |
| 442 | 20240522 | 131900 | 1851768630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 443 | 20240522 | 131800 | 1851768630 | 6890 | 6900 | 6920 | 6890 | 1552 |
| 444 | 20240522 | 131700 | 1841072820 | 6920 | 6920 | 6920 | 6920 | 176 |
| 445 | 20240522 | 131600 | 1839854900 | 6920 | 6910 | 6930 | 6910 | 370 |
| 446 | 20240522 | 131500 | 1837293860 | 6920 | 6920 | 6920 | 6920 | 0 |
| 447 | 20240522 | 131400 | 1837293860 | 6920 | 6890 | 6920 | 6890 | 6 |
| 448 | 20240522 | 131300 | 1837252460 | 6890 | 6920 | 6920 | 6890 | 3003 |
| 449 | 20240522 | 131200 | 1816559030 | 6910 | 6910 | 6910 | 6910 | 0 |
| 450 | 20240522 | 131100 | 1816559030 | 6910 | 6910 | 6910 | 6910 | 442 |
| 451 | 20240522 | 131000 | 1813504810 | 6920 | 6920 | 6920 | 6920 | 1000 |
| 452 | 20240522 | 130900 | 1806584810 | 6910 | 6910 | 6910 | 6910 | 550 |
| 453 | 20240522 | 130800 | 1802784310 | 6910 | 6910 | 6910 | 6910 | 22 |
| 454 | 20240522 | 130700 | 1802632290 | 6910 | 6910 | 6910 | 6910 | 10 |
| 455 | 20240522 | 130600 | 1802563190 | 6900 | 6900 | 6900 | 6900 | 0 |
| 456 | 20240522 | 130500 | 1802563190 | 6900 | 6930 | 6930 | 6900 | 7042 |
| 457 | 20240522 | 130400 | 1753948160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 458 | 20240522 | 130300 | 1753948160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 459 | 20240522 | 130200 | 1753948160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 460 | 20240522 | 130100 | 1753948160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 461 | 20240522 | 130000 | 1753948160 | 6920 | 6920 | 6920 | 6920 | 1 |
| 462 | 20240522 | 125900 | 1753941240 | 6920 | 6920 | 6920 | 6920 | 299 |
| 463 | 20240522 | 125800 | 1751872160 | 6920 | 6920 | 6920 | 6920 | 16 |
| 464 | 20240522 | 125700 | 1751761440 | 6910 | 6910 | 6910 | 6910 | 4 |
| 465 | 20240522 | 125600 | 1751733800 | 6910 | 6910 | 6910 | 6910 | 20 |
| 466 | 20240522 | 125500 | 1751595600 | 6910 | 6910 | 6910 | 6910 | 52 |
| 467 | 20240522 | 125400 | 1751236280 | 6920 | 6920 | 6920 | 6920 | 1 |
| 468 | 20240522 | 125300 | 1751229360 | 6890 | 6890 | 6890 | 6890 | 20 |
| 469 | 20240522 | 125200 | 1751091560 | 6890 | 6910 | 6910 | 6890 | 4017 |
| 470 | 20240522 | 125100 | 1723384430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 471 | 20240522 | 125000 | 1723384430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 472 | 20240522 | 124900 | 1723384430 | 6920 | 6920 | 6920 | 6920 | 10 |
| 473 | 20240522 | 124800 | 1723315230 | 6920 | 6920 | 6920 | 6920 | 100 |
| 474 | 20240522 | 124700 | 1722623230 | 6900 | 6920 | 6920 | 6900 | 3923 |
| 475 | 20240522 | 124600 | 1695542920 | 6920 | 6920 | 6920 | 6920 | 2 |
| 476 | 20240522 | 124500 | 1695529080 | 6920 | 6930 | 6940 | 6920 | 312 |
| 477 | 20240522 | 124400 | 1693369270 | 6930 | 6930 | 6930 | 6930 | 1 |
| 478 | 20240522 | 124300 | 1693362340 | 6930 | 6930 | 6930 | 6930 | 21 |
| 479 | 20240522 | 124200 | 1693216810 | 6930 | 6930 | 6930 | 6930 | 1887 |
| 480 | 20240522 | 124100 | 1680139900 | 6920 | 6910 | 6920 | 6910 | 1258 |
| 481 | 20240522 | 124000 | 1671434610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 482 | 20240522 | 123900 | 1671434610 | 6910 | 6910 | 6910 | 6910 | 2020 |
| 483 | 20240522 | 123800 | 1657476410 | 6910 | 6910 | 6910 | 6910 | 70 |
| 484 | 20240522 | 123700 | 1656992710 | 6910 | 6910 | 6910 | 6910 | 0 |
| 485 | 20240522 | 123600 | 1656992710 | 6910 | 6900 | 6910 | 6900 | 28 |
| 486 | 20240522 | 123500 | 1656799300 | 6900 | 6910 | 6910 | 6900 | 396 |
| 487 | 20240522 | 123400 | 1654066140 | 6910 | 6910 | 6910 | 6910 | 51 |
| 488 | 20240522 | 123300 | 1653713730 | 6910 | 6910 | 6910 | 6910 | 11 |
| 489 | 20240522 | 123200 | 1653637720 | 6910 | 6920 | 6920 | 6900 | 737 |
| 490 | 20240522 | 123100 | 1648548250 | 6920 | 6900 | 6920 | 6900 | 108 |
| 491 | 20240522 | 123000 | 1647802050 | 6900 | 6900 | 6900 | 6900 | 118 |
| 492 | 20240522 | 122900 | 1646987850 | 6900 | 6890 | 6900 | 6890 | 182 |
| 493 | 20240522 | 122800 | 1645732100 | 6900 | 6900 | 6900 | 6900 | 298 |
| 494 | 20240522 | 122700 | 1643675900 | 6910 | 6910 | 6910 | 6910 | 80 |
| 495 | 20240522 | 122600 | 1643123100 | 6910 | 6910 | 6910 | 6910 | 0 |
| 496 | 20240522 | 122500 | 1643123100 | 6910 | 6910 | 6910 | 6910 | 0 |
| 497 | 20240522 | 122400 | 1643123100 | 6910 | 6880 | 6910 | 6880 | 579 |
| 498 | 20240522 | 122300 | 1639139300 | 6880 | 6880 | 6880 | 6880 | 3000 |
| 499 | 20240522 | 122200 | 1618499300 | 6880 | 6890 | 6890 | 6880 | 103 |
| 500 | 20240522 | 122100 | 1617790160 | 6890 | 6890 | 6890 | 6890 | 108 |
| 501 | 20240522 | 122000 | 1617046040 | 6890 | 6900 | 6900 | 6880 | 641 |
| 502 | 20240522 | 121900 | 1612632270 | 6890 | 6900 | 6900 | 6890 | 3120 |
| 503 | 20240522 | 121800 | 1591135450 | 6900 | 6900 | 6900 | 6900 | 6 |
| 504 | 20240522 | 121700 | 1591094050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 505 | 20240522 | 121600 | 1591094050 | 6890 | 6890 | 6910 | 6890 | 2505 |
| 506 | 20240522 | 121500 | 1573834500 | 6890 | 6900 | 6910 | 6890 | 3427 |
| 507 | 20240522 | 121400 | 1550197000 | 6910 | 6910 | 6910 | 6910 | 824 |
| 508 | 20240522 | 121300 | 1544503160 | 6920 | 6920 | 6920 | 6920 | 3 |
| 509 | 20240522 | 121200 | 1544482400 | 6920 | 6920 | 6920 | 6920 | 307 |
| 510 | 20240522 | 121100 | 1542357960 | 6920 | 6920 | 6920 | 6920 | 130 |
| 511 | 20240522 | 121000 | 1541458360 | 6920 | 6920 | 6920 | 6920 | 11 |
| 512 | 20240522 | 120900 | 1541382240 | 6920 | 6920 | 6920 | 6920 | 5 |
| 513 | 20240522 | 120800 | 1541347640 | 6910 | 6920 | 6920 | 6910 | 612 |
| 514 | 20240522 | 120700 | 1537118700 | 6920 | 6920 | 6920 | 6920 | 302 |
| 515 | 20240522 | 120600 | 1535028860 | 6920 | 6920 | 6920 | 6920 | 10 |
| 516 | 20240522 | 120500 | 1534959660 | 6910 | 6910 | 6910 | 6910 | 58 |
| 517 | 20240522 | 120400 | 1534558880 | 6910 | 6910 | 6910 | 6910 | 103 |
| 518 | 20240522 | 120300 | 1533847150 | 6900 | 6910 | 6910 | 6900 | 1201 |
| 519 | 20240522 | 120200 | 1525558920 | 6910 | 6910 | 6910 | 6910 | 100 |
| 520 | 20240522 | 120100 | 1524867920 | 6910 | 6920 | 6920 | 6910 | 1500 |
| 521 | 20240522 | 120000 | 1514501280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 522 | 20240522 | 115900 | 1514501280 | 6920 | 6920 | 6920 | 6920 | 300 |
| 523 | 20240522 | 115800 | 1512425280 | 6920 | 6920 | 6920 | 6920 | 149 |
| 524 | 20240522 | 115700 | 1511394200 | 6910 | 6920 | 6920 | 6910 | 21 |
| 525 | 20240522 | 115600 | 1511248890 | 6910 | 6920 | 6920 | 6910 | 3030 |
| 526 | 20240522 | 115500 | 1490304040 | 6930 | 6930 | 6930 | 6930 | 326 |
| 527 | 20240522 | 115400 | 1488044860 | 6930 | 6930 | 6930 | 6930 | 2 |
| 528 | 20240522 | 115300 | 1488031000 | 6930 | 6930 | 6930 | 6930 | 1228 |
| 529 | 20240522 | 115200 | 1479520960 | 6930 | 6920 | 6930 | 6920 | 121 |
| 530 | 20240522 | 115100 | 1478682930 | 6930 | 6930 | 6930 | 6930 | 0 |
| 531 | 20240522 | 115000 | 1478682930 | 6930 | 6930 | 6930 | 6930 | 5 |
| 532 | 20240522 | 114900 | 1478648280 | 6930 | 6930 | 6930 | 6930 | 50 |
| 533 | 20240522 | 114800 | 1478301780 | 6930 | 6920 | 6930 | 6920 | 51 |
| 534 | 20240522 | 114700 | 1477948360 | 6930 | 6930 | 6930 | 6930 | 31 |
| 535 | 20240522 | 114600 | 1477733530 | 6930 | 6930 | 6930 | 6930 | 100 |
| 536 | 20240522 | 114500 | 1477040530 | 6940 | 6940 | 6940 | 6940 | 42 |
| 537 | 20240522 | 114400 | 1476749050 | 6940 | 6930 | 6940 | 6930 | 215 |
| 538 | 20240522 | 114300 | 1475259070 | 6930 | 6930 | 6930 | 6930 | 68 |
| 539 | 20240522 | 114200 | 1474787830 | 6930 | 6930 | 6930 | 6930 | 5 |
| 540 | 20240522 | 114100 | 1474753180 | 6920 | 6950 | 6950 | 6920 | 99 |
| 541 | 20240522 | 114000 | 1474067770 | 6910 | 6910 | 6910 | 6910 | 0 |
| 542 | 20240522 | 113900 | 1474067770 | 6910 | 6910 | 6910 | 6910 | 202 |
| 543 | 20240522 | 113800 | 1472671950 | 6910 | 6910 | 6910 | 6910 | 311 |
| 544 | 20240522 | 113700 | 1470522940 | 6910 | 6910 | 6910 | 6910 | 0 |
| 545 | 20240522 | 113600 | 1470522940 | 6910 | 6920 | 6920 | 6910 | 220 |
| 546 | 20240522 | 113500 | 1469000620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 547 | 20240522 | 113400 | 1469000620 | 6920 | 6920 | 6920 | 6920 | 4 |
| 548 | 20240522 | 113300 | 1468972940 | 6920 | 6910 | 6920 | 6910 | 1107 |
| 549 | 20240522 | 113200 | 1461322500 | 6910 | 6920 | 6920 | 6910 | 241 |
| 550 | 20240522 | 113100 | 1459654970 | 6910 | 6930 | 6930 | 6910 | 3361 |
| 551 | 20240522 | 113000 | 1436393330 | 6930 | 6930 | 6930 | 6920 | 2606 |
| 552 | 20240522 | 112900 | 1418353750 | 6930 | 6930 | 6930 | 6930 | 90 |
| 553 | 20240522 | 112800 | 1417730050 | 6930 | 6930 | 6930 | 6930 | 1967 |
| 554 | 20240522 | 112700 | 1404098740 | 6930 | 6940 | 6940 | 6930 | 1360 |
| 555 | 20240522 | 112600 | 1394672150 | 6940 | 6950 | 6950 | 6940 | 4280 |
| 556 | 20240522 | 112500 | 1364952420 | 6950 | 6950 | 6950 | 6950 | 58 |
| 557 | 20240522 | 112400 | 1364549320 | 6950 | 6960 | 6960 | 6950 | 1074 |
| 558 | 20240522 | 112300 | 1357084970 | 6960 | 6960 | 6960 | 6950 | 450 |
| 559 | 20240522 | 112200 | 1353955460 | 6960 | 6970 | 6970 | 6960 | 2001 |
| 560 | 20240522 | 112100 | 1340028490 | 6970 | 6970 | 6970 | 6970 | 121 |
| 561 | 20240522 | 112000 | 1339185120 | 6970 | 6980 | 6980 | 6970 | 210 |
| 562 | 20240522 | 111900 | 1337721110 | 6980 | 6970 | 6980 | 6970 | 463 |
| 563 | 20240522 | 111800 | 1334493700 | 6990 | 6970 | 6990 | 6970 | 301 |
| 564 | 20240522 | 111700 | 1332395710 | 6980 | 6970 | 6980 | 6970 | 926 |
| 565 | 20240522 | 111600 | 1325933430 | 6970 | 6970 | 6970 | 6970 | 2 |
| 566 | 20240522 | 111500 | 1325919490 | 6970 | 6970 | 6970 | 6970 | 100 |
| 567 | 20240522 | 111400 | 1325222490 | 6970 | 6970 | 6970 | 6970 | 341 |
| 568 | 20240522 | 111300 | 1322845720 | 6970 | 6980 | 6990 | 6970 | 1048 |
| 569 | 20240522 | 111200 | 1315533960 | 6990 | 6980 | 6990 | 6980 | 52 |
| 570 | 20240522 | 111100 | 1315170500 | 6990 | 6990 | 6990 | 6990 | 4 |
| 571 | 20240522 | 111000 | 1315142540 | 6990 | 6980 | 6990 | 6980 | 213 |
| 572 | 20240522 | 110900 | 1313654180 | 6970 | 6990 | 6990 | 6970 | 2251 |
| 573 | 20240522 | 110800 | 1297964680 | 6970 | 6980 | 6980 | 6970 | 3080 |
| 574 | 20240522 | 110700 | 1276484320 | 6980 | 7000 | 7000 | 6980 | 2233 |
| 575 | 20240522 | 110600 | 1260878970 | 7010 | 7010 | 7010 | 7010 | 100 |
| 576 | 20240522 | 110500 | 1260177970 | 6980 | 7000 | 7010 | 6980 | 1542 |
| 577 | 20240522 | 110400 | 1249401480 | 7000 | 7000 | 7010 | 7000 | 575 |
| 578 | 20240522 | 110300 | 1245373510 | 7000 | 7000 | 7010 | 7000 | 495 |
| 579 | 20240522 | 110200 | 1241907460 | 7010 | 6990 | 7010 | 6980 | 544 |
| 580 | 20240522 | 110100 | 1238110110 | 6990 | 7010 | 7010 | 6980 | 3859 |
| 581 | 20240522 | 110000 | 1211139240 | 7010 | 7010 | 7010 | 7000 | 1139 |
| 582 | 20240522 | 105900 | 1203154970 | 7010 | 7020 | 7020 | 7010 | 1416 |
| 583 | 20240522 | 105800 | 1193228470 | 7020 | 7020 | 7030 | 7010 | 2843 |
| 584 | 20240522 | 105700 | 1173262760 | 7020 | 7020 | 7020 | 7010 | 644 |
| 585 | 20240522 | 105600 | 1168741980 | 7020 | 7020 | 7020 | 7020 | 202 |
| 586 | 20240522 | 105500 | 1167323940 | 7020 | 7020 | 7020 | 7010 | 361 |
| 587 | 20240522 | 105400 | 1164789970 | 7020 | 7020 | 7020 | 7000 | 601 |
| 588 | 20240522 | 105300 | 1160574410 | 7020 | 6990 | 7020 | 6990 | 480 |
| 589 | 20240522 | 105200 | 1157207810 | 7000 | 7000 | 7010 | 7000 | 1315 |
| 590 | 20240522 | 105100 | 1147993030 | 7000 | 7000 | 7010 | 6990 | 890 |
| 591 | 20240522 | 105000 | 1141766610 | 7000 | 7000 | 7000 | 6990 | 33 |
| 592 | 20240522 | 104900 | 1141535810 | 6990 | 6990 | 6990 | 6990 | 524 |
| 593 | 20240522 | 104800 | 1137873050 | 6990 | 7000 | 7000 | 6990 | 701 |
| 594 | 20240522 | 104700 | 1132973000 | 7000 | 7000 | 7000 | 6990 | 1128 |
| 595 | 20240522 | 104600 | 1125078450 | 7000 | 7020 | 7020 | 7000 | 231 |
| 596 | 20240522 | 104500 | 1123461250 | 7020 | 7000 | 7020 | 7000 | 798 |
| 597 | 20240522 | 104400 | 1117868160 | 7000 | 7000 | 7000 | 7000 | 429 |
| 598 | 20240522 | 104300 | 1114865160 | 7000 | 6990 | 7000 | 6990 | 247 |
| 599 | 20240522 | 104200 | 1113136180 | 6990 | 7000 | 7000 | 6990 | 346 |
| 600 | 20240522 | 104100 | 1110715190 | 6990 | 6990 | 6990 | 6990 | 50 |
| 601 | 20240522 | 104000 | 1110365690 | 6990 | 7000 | 7000 | 6990 | 705 |
| 602 | 20240522 | 103900 | 1105437140 | 7000 | 7010 | 7010 | 7000 | 894 |
| 603 | 20240522 | 103800 | 1099173650 | 6990 | 7000 | 7000 | 6990 | 842 |
| 604 | 20240522 | 103700 | 1093282120 | 7000 | 7010 | 7020 | 7000 | 658 |
| 605 | 20240522 | 103600 | 1088675950 | 7020 | 7020 | 7020 | 7020 | 2700 |
| 606 | 20240522 | 103500 | 1069721950 | 7020 | 7010 | 7020 | 6990 | 2654 |
| 607 | 20240522 | 103400 | 1051131620 | 7010 | 7000 | 7010 | 7000 | 7879 |
| 608 | 20240522 | 103300 | 995978060 | 7000 | 6990 | 7000 | 6990 | 6504 |
| 609 | 20240522 | 103200 | 950481400 | 6980 | 6970 | 6980 | 6970 | 387 |
| 610 | 20240522 | 103100 | 947780340 | 6960 | 6970 | 6970 | 6960 | 1000 |
| 611 | 20240522 | 103000 | 940812340 | 6980 | 6970 | 6980 | 6970 | 344 |
| 612 | 20240522 | 102900 | 938411450 | 6970 | 6970 | 6970 | 6970 | 408 |
| 613 | 20240522 | 102800 | 935567690 | 6960 | 6960 | 6960 | 6960 | 22 |
| 614 | 20240522 | 102700 | 935414570 | 6970 | 6970 | 6970 | 6970 | 114 |
| 615 | 20240522 | 102600 | 934619990 | 6970 | 6980 | 6980 | 6970 | 416 |
| 616 | 20240522 | 102500 | 931720310 | 6980 | 6990 | 6990 | 6980 | 2435 |
| 617 | 20240522 | 102400 | 914723000 | 6990 | 6970 | 6990 | 6970 | 1878 |
| 618 | 20240522 | 102300 | 901611230 | 6970 | 6970 | 6970 | 6970 | 5 |
| 619 | 20240522 | 102200 | 901576380 | 6970 | 6970 | 6970 | 6960 | 425 |
| 620 | 20240522 | 102100 | 898614480 | 6970 | 6960 | 6970 | 6960 | 172 |
| 621 | 20240522 | 102000 | 897417340 | 6960 | 6960 | 6960 | 6960 | 1005 |
| 622 | 20240522 | 101900 | 890422540 | 6920 | 6920 | 6920 | 6920 | 20 |
| 623 | 20240522 | 101800 | 890284140 | 6960 | 6930 | 6960 | 6920 | 937 |
| 624 | 20240522 | 101700 | 883783280 | 6930 | 6930 | 6930 | 6930 | 232 |
| 625 | 20240522 | 101600 | 882175520 | 6940 | 6940 | 6940 | 6940 | 807 |
| 626 | 20240522 | 101500 | 876574940 | 6940 | 6960 | 6960 | 6940 | 212 |
| 627 | 20240522 | 101400 | 875102200 | 6960 | 6940 | 6960 | 6940 | 1225 |
| 628 | 20240522 | 101300 | 866600000 | 6960 | 6960 | 6960 | 6960 | 19 |
| 629 | 20240522 | 101200 | 866467760 | 6960 | 6950 | 6960 | 6950 | 1050 |
| 630 | 20240522 | 101100 | 859163090 | 6950 | 6960 | 6960 | 6950 | 1838 |
| 631 | 20240522 | 101000 | 846378990 | 6950 | 6960 | 6960 | 6950 | 202 |
| 632 | 20240522 | 100900 | 844974110 | 6950 | 6950 | 6960 | 6950 | 175 |
| 633 | 20240522 | 100800 | 843757850 | 6960 | 6960 | 6960 | 6960 | 292 |
| 634 | 20240522 | 100700 | 841725530 | 6960 | 6980 | 6980 | 6960 | 2 |
| 635 | 20240522 | 100600 | 841711590 | 6960 | 6960 | 6970 | 6960 | 2460 |
| 636 | 20240522 | 100500 | 824589860 | 6960 | 6960 | 6960 | 6960 | 268 |
| 637 | 20240522 | 100400 | 822724580 | 6950 | 6960 | 6960 | 6950 | 257 |
| 638 | 20240522 | 100300 | 820935970 | 6960 | 6940 | 6960 | 6940 | 151 |
| 639 | 20240522 | 100200 | 819887530 | 6940 | 6950 | 6960 | 6940 | 694 |
| 640 | 20240522 | 100100 | 815068000 | 6950 | 6950 | 6950 | 6950 | 481 |
| 641 | 20240522 | 100000 | 811725050 | 6950 | 6990 | 6990 | 6950 | 4000 |
| 642 | 20240522 | 095900 | 783871360 | 6990 | 6990 | 6990 | 6990 | 427 |
| 643 | 20240522 | 095800 | 780886630 | 6980 | 7000 | 7000 | 6980 | 661 |
| 644 | 20240522 | 095700 | 776261250 | 7000 | 6980 | 7000 | 6980 | 2312 |
| 645 | 20240522 | 095600 | 760084170 | 6980 | 7000 | 7000 | 6980 | 722 |
| 646 | 20240522 | 095500 | 755034110 | 7000 | 7000 | 7000 | 7000 | 796 |
| 647 | 20240522 | 095400 | 749462110 | 7000 | 6940 | 7000 | 6930 | 3931 |
| 648 | 20240522 | 095300 | 722099690 | 6940 | 6940 | 6950 | 6930 | 1554 |
| 649 | 20240522 | 095200 | 711316510 | 6950 | 6960 | 6960 | 6950 | 3296 |
| 650 | 20240522 | 095100 | 688388250 | 6970 | 6960 | 6970 | 6960 | 88 |
| 651 | 20240522 | 095000 | 687775660 | 6960 | 6980 | 6990 | 6960 | 2891 |
| 652 | 20240522 | 094900 | 667593770 | 6990 | 6990 | 6990 | 6990 | 2419 |
| 653 | 20240522 | 094800 | 650684960 | 6990 | 6990 | 6990 | 6990 | 649 |
| 654 | 20240522 | 094700 | 646148450 | 6990 | 6990 | 7000 | 6990 | 2263 |
| 655 | 20240522 | 094600 | 630328610 | 6990 | 7000 | 7000 | 6990 | 3119 |
| 656 | 20240522 | 094500 | 608506400 | 7000 | 6990 | 7000 | 6980 | 6998 |
| 657 | 20240522 | 094400 | 559620940 | 6980 | 6950 | 6980 | 6940 | 13730 |
| 658 | 20240522 | 094300 | 464031470 | 6950 | 6930 | 6950 | 6930 | 831 |
| 659 | 20240522 | 094200 | 458266100 | 6930 | 6940 | 6940 | 6930 | 1442 |
| 660 | 20240522 | 094100 | 448262670 | 6930 | 6930 | 6930 | 6920 | 356 |
| 661 | 20240522 | 094000 | 445795600 | 6930 | 6940 | 6940 | 6920 | 1581 |
| 662 | 20240522 | 093900 | 434837750 | 6940 | 6940 | 6950 | 6940 | 1111 |
| 663 | 20240522 | 093800 | 427122410 | 6930 | 6940 | 6940 | 6930 | 263 |
| 664 | 20240522 | 093700 | 425297870 | 6940 | 6940 | 6940 | 6940 | 56 |
| 665 | 20240522 | 093600 | 424909230 | 6940 | 6940 | 6940 | 6930 | 2425 |
| 666 | 20240522 | 093500 | 408083240 | 6950 | 6930 | 6950 | 6930 | 1703 |
| 667 | 20240522 | 093400 | 396259860 | 6930 | 6940 | 6940 | 6930 | 1011 |
| 668 | 20240522 | 093300 | 389248040 | 6940 | 6930 | 6940 | 6930 | 1336 |
| 669 | 20240522 | 093200 | 379988900 | 6930 | 6910 | 6930 | 6910 | 1402 |
| 670 | 20240522 | 093100 | 370278840 | 6910 | 6920 | 6920 | 6910 | 939 |
| 671 | 20240522 | 093000 | 363781830 | 6920 | 6920 | 6920 | 6910 | 879 |
| 672 | 20240522 | 092900 | 357700190 | 6920 | 6920 | 6920 | 6920 | 6 |
| 673 | 20240522 | 092800 | 357658670 | 6890 | 6890 | 6890 | 6890 | 0 |
| 674 | 20240522 | 092700 | 357658670 | 6890 | 6900 | 6920 | 6890 | 3744 |
| 675 | 20240522 | 092600 | 331833100 | 6910 | 6890 | 6910 | 6890 | 4304 |
| 676 | 20240522 | 092500 | 302169690 | 6890 | 6860 | 6900 | 6860 | 3153 |
| 677 | 20240522 | 092400 | 280468920 | 6850 | 6870 | 6870 | 6850 | 2376 |
| 678 | 20240522 | 092300 | 264169810 | 6860 | 6860 | 6860 | 6860 | 5 |
| 679 | 20240522 | 092200 | 264135510 | 6860 | 6850 | 6860 | 6850 | 233 |
| 680 | 20240522 | 092100 | 262538520 | 6850 | 6840 | 6850 | 6840 | 120 |
| 681 | 20240522 | 092000 | 261716530 | 6840 | 6850 | 6850 | 6840 | 75 |
| 682 | 20240522 | 091900 | 261203270 | 6840 | 6840 | 6840 | 6840 | 48 |
| 683 | 20240522 | 091800 | 260874950 | 6840 | 6830 | 6840 | 6830 | 104 |
| 684 | 20240522 | 091700 | 260164620 | 6810 | 6810 | 6810 | 6810 | 196 |
| 685 | 20240522 | 091600 | 258829860 | 6810 | 6820 | 6820 | 6810 | 818 |
| 686 | 20240522 | 091500 | 253258480 | 6830 | 6840 | 6840 | 6830 | 535 |
| 687 | 20240522 | 091400 | 249600100 | 6840 | 6840 | 6840 | 6840 | 8 |
| 688 | 20240522 | 091300 | 249545380 | 6840 | 6840 | 6840 | 6840 | 1 |
| 689 | 20240522 | 091200 | 249538540 | 6820 | 6840 | 6860 | 6810 | 10353 |
| 690 | 20240522 | 091100 | 178921350 | 6840 | 6850 | 6860 | 6840 | 1474 |
| 691 | 20240522 | 091000 | 168817660 | 6850 | 6840 | 6850 | 6840 | 155 |
| 692 | 20240522 | 090900 | 167757350 | 6830 | 6830 | 6830 | 6830 | 303 |
| 693 | 20240522 | 090800 | 165687860 | 6850 | 6850 | 6850 | 6820 | 2517 |
| 694 | 20240522 | 090700 | 148499680 | 6850 | 6880 | 6880 | 6850 | 1761 |
| 695 | 20240522 | 090600 | 136385570 | 6870 | 6860 | 6890 | 6860 | 1257 |
| 696 | 20240522 | 090500 | 127751410 | 6850 | 6870 | 6870 | 6850 | 512 |
| 697 | 20240522 | 090400 | 124243990 | 6830 | 6900 | 6900 | 6830 | 10210 |
| 698 | 20240522 | 090300 | 54422470 | 6910 | 6920 | 6930 | 6880 | 1080 |
| 699 | 20240522 | 090200 | 46969770 | 6920 | 6930 | 6930 | 6890 | 1546 |
| 700 | 20240522 | 090100 | 36285520 | 6940 | 6870 | 6950 | 6850 | 3550 |
| 701 | 20240522 | 090000 | 11805790 | 6850 | 6830 | 6850 | 6830 | 1727 |