30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 3 | 20240516 | 192800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20240516 | 192700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20240516 | 192600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20240516 | 192500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20240516 | 192400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20240516 | 192300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20240516 | 192200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20240516 | 192100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20240516 | 192000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20240516 | 191900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20240516 | 191800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20240516 | 191700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20240516 | 191600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20240516 | 191500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20240516 | 191400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20240516 | 191300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20240516 | 191200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20240516 | 191100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20240516 | 191000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20240516 | 190900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20240516 | 190800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20240516 | 190700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20240516 | 190600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20240516 | 190500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20240516 | 190400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20240516 | 190300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20240516 | 190200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20240516 | 190100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20240516 | 190000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20240516 | 185900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 33 | 20240516 | 185800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20240516 | 185700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20240516 | 185600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20240516 | 185500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20240516 | 185400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20240516 | 185300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20240516 | 185200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20240516 | 185100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20240516 | 185000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20240516 | 184900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20240516 | 184800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20240516 | 184700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20240516 | 184600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20240516 | 184500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20240516 | 184400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20240516 | 184300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20240516 | 184200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20240516 | 184100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20240516 | 184000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20240516 | 183900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20240516 | 183800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20240516 | 183700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20240516 | 183600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20240516 | 183500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20240516 | 183400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20240516 | 183300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20240516 | 183200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20240516 | 183100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20240516 | 183000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20240516 | 182900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 63 | 20240516 | 182800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20240516 | 182700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20240516 | 182600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20240516 | 182500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20240516 | 182400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20240516 | 182300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20240516 | 182200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20240516 | 182100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20240516 | 182000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20240516 | 181900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20240516 | 181800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20240516 | 181700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20240516 | 181600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20240516 | 181500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20240516 | 181400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20240516 | 181300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20240516 | 181200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20240516 | 181100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20240516 | 181000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20240516 | 180900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20240516 | 180800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20240516 | 180700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20240516 | 180600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20240516 | 180500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20240516 | 180400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20240516 | 180300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20240516 | 180200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20240516 | 180100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20240516 | 180000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20240516 | 175900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 93 | 20240516 | 175800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20240516 | 175700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20240516 | 175600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20240516 | 175500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20240516 | 175400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20240516 | 175300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20240516 | 175200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20240516 | 175100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20240516 | 175000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20240516 | 174900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20240516 | 174800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20240516 | 174700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20240516 | 174600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20240516 | 174500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20240516 | 174400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20240516 | 174300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20240516 | 174200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20240516 | 174100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20240516 | 174000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20240516 | 173900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20240516 | 173800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20240516 | 173700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20240516 | 173600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20240516 | 173500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20240516 | 173400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20240516 | 173300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20240516 | 173200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20240516 | 173100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20240516 | 173000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20240516 | 172900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 123 | 20240516 | 172800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20240516 | 172700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20240516 | 172600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20240516 | 172500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20240516 | 172400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20240516 | 172300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20240516 | 172200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20240516 | 172100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20240516 | 172000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20240516 | 171900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20240516 | 171800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20240516 | 171700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20240516 | 171600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20240516 | 171500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20240516 | 171400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20240516 | 171300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20240516 | 171200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20240516 | 171100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20240516 | 171000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20240516 | 170900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20240516 | 170800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20240516 | 170700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20240516 | 170600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20240516 | 170500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20240516 | 170400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20240516 | 170300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20240516 | 170200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20240516 | 170100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20240516 | 170000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20240516 | 165900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 153 | 20240516 | 165800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20240516 | 165700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20240516 | 165600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20240516 | 165500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20240516 | 165400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20240516 | 165300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20240516 | 165200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20240516 | 165100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20240516 | 165000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20240516 | 164900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20240516 | 164800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20240516 | 164700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20240516 | 164600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20240516 | 164500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20240516 | 164400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20240516 | 164300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20240516 | 164200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20240516 | 164100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20240516 | 164000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20240516 | 163900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20240516 | 163800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20240516 | 163700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20240516 | 163600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20240516 | 163500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20240516 | 163400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20240516 | 163300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20240516 | 163200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20240516 | 163100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20240516 | 163000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20240516 | 162900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 183 | 20240516 | 162800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20240516 | 162700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20240516 | 162600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20240516 | 162500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20240516 | 162400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20240516 | 162300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20240516 | 162200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20240516 | 162100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20240516 | 162000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20240516 | 161900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20240516 | 161800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20240516 | 161700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20240516 | 161600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20240516 | 161500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20240516 | 161400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20240516 | 161300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20240516 | 161200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20240516 | 161100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20240516 | 161000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20240516 | 160900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20240516 | 160800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20240516 | 160700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20240516 | 160600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20240516 | 160500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20240516 | 160400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20240516 | 160300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20240516 | 160200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20240516 | 160100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20240516 | 160000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20240516 | 155900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 213 | 20240516 | 155800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20240516 | 155700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20240516 | 155600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20240516 | 155500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20240516 | 155400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20240516 | 155300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20240516 | 155200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20240516 | 155100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20240516 | 155000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20240516 | 154900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20240516 | 154800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20240516 | 154700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20240516 | 154600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20240516 | 154500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 227 | 20240516 | 154400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20240516 | 154300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20240516 | 154200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 230 | 20240516 | 154100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 231 | 20240516 | 154000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 232 | 20240516 | 153900 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 233 | 20240516 | 153800 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 234 | 20240516 | 153700 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 235 | 20240516 | 153600 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 236 | 20240516 | 153500 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 237 | 20240516 | 153400 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 238 | 20240516 | 153300 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 239 | 20240516 | 153200 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 240 | 20240516 | 153100 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 241 | 20240516 | 153000 | 1137294610 | 3985 | 3985 | 3985 | 3985 | 6607 |
| 242 | 20240516 | 152900 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 243 | 20240516 | 152800 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 244 | 20240516 | 152700 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 245 | 20240516 | 152600 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 246 | 20240516 | 152500 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 247 | 20240516 | 152400 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 248 | 20240516 | 152300 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 249 | 20240516 | 152200 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 250 | 20240516 | 152100 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 251 | 20240516 | 152000 | 1110965715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 252 | 20240516 | 151900 | 1110965715 | 3985 | 3975 | 3985 | 3970 | 5712 |
| 253 | 20240516 | 151800 | 1088238505 | 3965 | 3975 | 3980 | 3965 | 830 |
| 254 | 20240516 | 151700 | 1084939240 | 3975 | 3970 | 3975 | 3970 | 47 |
| 255 | 20240516 | 151600 | 1084752545 | 3965 | 3965 | 3975 | 3965 | 3142 |
| 256 | 20240516 | 151500 | 1072279900 | 3970 | 3970 | 3970 | 3970 | 464 |
| 257 | 20240516 | 151400 | 1070437820 | 3970 | 3970 | 3970 | 3970 | 50 |
| 258 | 20240516 | 151300 | 1070239320 | 3975 | 3965 | 3975 | 3965 | 1794 |
| 259 | 20240516 | 151200 | 1063120190 | 3965 | 3965 | 3965 | 3960 | 457 |
| 260 | 20240516 | 151100 | 1061310095 | 3960 | 3960 | 3960 | 3960 | 400 |
| 261 | 20240516 | 151000 | 1059726095 | 3965 | 3965 | 3965 | 3965 | 91 |
| 262 | 20240516 | 150900 | 1059365280 | 3970 | 3965 | 3970 | 3965 | 2756 |
| 263 | 20240516 | 150800 | 1048426460 | 3970 | 3960 | 3970 | 3960 | 2079 |
| 264 | 20240516 | 150700 | 1040176165 | 3960 | 3960 | 3960 | 3960 | 339 |
| 265 | 20240516 | 150600 | 1038833725 | 3960 | 3960 | 3965 | 3960 | 207 |
| 266 | 20240516 | 150500 | 1038014000 | 3960 | 3960 | 3960 | 3960 | 1097 |
| 267 | 20240516 | 150400 | 1033669880 | 3960 | 3960 | 3960 | 3960 | 1430 |
| 268 | 20240516 | 150300 | 1028007080 | 3965 | 3965 | 3965 | 3965 | 295 |
| 269 | 20240516 | 150200 | 1026837405 | 3965 | 3965 | 3965 | 3960 | 2339 |
| 270 | 20240516 | 150100 | 1017563320 | 3965 | 3965 | 3965 | 3960 | 2533 |
| 271 | 20240516 | 150000 | 1007520015 | 3960 | 3965 | 3965 | 3960 | 1241 |
| 272 | 20240516 | 145900 | 1002605005 | 3960 | 3965 | 3970 | 3960 | 3519 |
| 273 | 20240516 | 145800 | 988652630 | 3970 | 3965 | 3970 | 3965 | 310 |
| 274 | 20240516 | 145700 | 987423430 | 3965 | 3970 | 3970 | 3960 | 374 |
| 275 | 20240516 | 145600 | 985938795 | 3970 | 3960 | 3970 | 3960 | 937 |
| 276 | 20240516 | 145500 | 982224905 | 3970 | 3970 | 3970 | 3960 | 1602 |
| 277 | 20240516 | 145400 | 975878785 | 3970 | 3960 | 3970 | 3960 | 6030 |
| 278 | 20240516 | 145300 | 951947855 | 3965 | 3960 | 3965 | 3955 | 1051 |
| 279 | 20240516 | 145200 | 947782790 | 3960 | 3960 | 3960 | 3960 | 0 |
| 280 | 20240516 | 145100 | 947782790 | 3960 | 3955 | 3960 | 3955 | 2939 |
| 281 | 20240516 | 145000 | 936147650 | 3955 | 3955 | 3955 | 3955 | 0 |
| 282 | 20240516 | 144900 | 936147650 | 3955 | 3960 | 3960 | 3955 | 103 |
| 283 | 20240516 | 144800 | 935740275 | 3960 | 3960 | 3960 | 3960 | 20 |
| 284 | 20240516 | 144700 | 935661075 | 3960 | 3960 | 3960 | 3960 | 1862 |
| 285 | 20240516 | 144600 | 928287555 | 3960 | 3960 | 3960 | 3960 | 44 |
| 286 | 20240516 | 144500 | 928113315 | 3960 | 3960 | 3965 | 3955 | 140 |
| 287 | 20240516 | 144400 | 927559210 | 3960 | 3960 | 3960 | 3960 | 132 |
| 288 | 20240516 | 144300 | 927036490 | 3960 | 3960 | 3960 | 3960 | 81 |
| 289 | 20240516 | 144200 | 926715730 | 3960 | 3960 | 3965 | 3960 | 1527 |
| 290 | 20240516 | 144100 | 920668720 | 3960 | 3960 | 3960 | 3960 | 847 |
| 291 | 20240516 | 144000 | 917314600 | 3960 | 3960 | 3960 | 3960 | 15 |
| 292 | 20240516 | 143900 | 917255200 | 3960 | 3960 | 3960 | 3960 | 260 |
| 293 | 20240516 | 143800 | 916225600 | 3960 | 3960 | 3960 | 3960 | 35 |
| 294 | 20240516 | 143700 | 916087000 | 3965 | 3965 | 3965 | 3965 | 500 |
| 295 | 20240516 | 143600 | 914104500 | 3965 | 3965 | 3965 | 3965 | 5 |
| 296 | 20240516 | 143500 | 914084675 | 3965 | 3965 | 3965 | 3960 | 2035 |
| 297 | 20240516 | 143400 | 906018400 | 3965 | 3965 | 3970 | 3965 | 1989 |
| 298 | 20240516 | 143300 | 898131800 | 3960 | 3965 | 3965 | 3960 | 354 |
| 299 | 20240516 | 143200 | 896728690 | 3965 | 3965 | 3965 | 3965 | 301 |
| 300 | 20240516 | 143100 | 895535225 | 3965 | 3960 | 3965 | 3960 | 437 |
| 301 | 20240516 | 143000 | 893804530 | 3960 | 3955 | 3960 | 3955 | 1921 |
| 302 | 20240516 | 142900 | 886197550 | 3955 | 3955 | 3960 | 3955 | 2958 |
| 303 | 20240516 | 142800 | 874484660 | 3955 | 3955 | 3955 | 3955 | 18 |
| 304 | 20240516 | 142700 | 874413470 | 3955 | 3955 | 3955 | 3955 | 857 |
| 305 | 20240516 | 142600 | 871024035 | 3955 | 3960 | 3960 | 3955 | 104 |
| 306 | 20240516 | 142500 | 870612710 | 3960 | 3960 | 3960 | 3955 | 1059 |
| 307 | 20240516 | 142400 | 866424120 | 3960 | 3960 | 3960 | 3960 | 39 |
| 308 | 20240516 | 142300 | 866269680 | 3965 | 3960 | 3965 | 3960 | 202 |
| 309 | 20240516 | 142200 | 865469750 | 3960 | 3960 | 3960 | 3960 | 390 |
| 310 | 20240516 | 142100 | 863925350 | 3955 | 3955 | 3955 | 3955 | 3414 |
| 311 | 20240516 | 142000 | 850422980 | 3955 | 3960 | 3960 | 3955 | 686 |
| 312 | 20240516 | 141900 | 847709035 | 3955 | 3960 | 3960 | 3955 | 1298 |
| 313 | 20240516 | 141800 | 842570335 | 3960 | 3960 | 3960 | 3955 | 3593 |
| 314 | 20240516 | 141700 | 828351260 | 3960 | 3960 | 3960 | 3955 | 848 |
| 315 | 20240516 | 141600 | 824994900 | 3960 | 3965 | 3965 | 3960 | 1222 |
| 316 | 20240516 | 141500 | 820154440 | 3960 | 3965 | 3965 | 3955 | 1193 |
| 317 | 20240516 | 141400 | 815430440 | 3965 | 3955 | 3965 | 3955 | 3805 |
| 318 | 20240516 | 141300 | 800368615 | 3955 | 3955 | 3965 | 3950 | 2677 |
| 319 | 20240516 | 141200 | 789780245 | 3955 | 3930 | 3955 | 3930 | 5869 |
| 320 | 20240516 | 141100 | 766623235 | 3920 | 3920 | 3920 | 3920 | 40 |
| 321 | 20240516 | 141000 | 766466435 | 3930 | 3930 | 3930 | 3930 | 0 |
| 322 | 20240516 | 140900 | 766466435 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20240516 | 140800 | 766466435 | 3930 | 3930 | 3930 | 3930 | 3 |
| 324 | 20240516 | 140700 | 766454645 | 3930 | 3930 | 3930 | 3930 | 0 |
| 325 | 20240516 | 140600 | 766454645 | 3930 | 3920 | 3930 | 3920 | 232 |
| 326 | 20240516 | 140500 | 765545195 | 3930 | 3930 | 3930 | 3930 | 0 |
| 327 | 20240516 | 140400 | 765545195 | 3930 | 3940 | 3940 | 3930 | 17 |
| 328 | 20240516 | 140300 | 765478225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 329 | 20240516 | 140200 | 765478225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 330 | 20240516 | 140100 | 765478225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 331 | 20240516 | 140000 | 765478225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 332 | 20240516 | 135900 | 765478225 | 3945 | 3940 | 3945 | 3915 | 1511 |
| 333 | 20240516 | 135800 | 759542545 | 3940 | 3940 | 3940 | 3920 | 533 |
| 334 | 20240516 | 135700 | 757453125 | 3920 | 3920 | 3920 | 3920 | 0 |
| 335 | 20240516 | 135600 | 757453125 | 3920 | 3935 | 3935 | 3920 | 871 |
| 336 | 20240516 | 135500 | 754037715 | 3920 | 3920 | 3920 | 3920 | 0 |
| 337 | 20240516 | 135400 | 754037715 | 3920 | 3925 | 3925 | 3920 | 607 |
| 338 | 20240516 | 135300 | 751656930 | 3920 | 3920 | 3920 | 3920 | 0 |
| 339 | 20240516 | 135200 | 751656930 | 3920 | 3925 | 3925 | 3920 | 700 |
| 340 | 20240516 | 135100 | 748912325 | 3930 | 3930 | 3930 | 3930 | 21 |
| 341 | 20240516 | 135000 | 748829795 | 3935 | 3935 | 3935 | 3935 | 0 |
| 342 | 20240516 | 134900 | 748829795 | 3935 | 3935 | 3935 | 3935 | 0 |
| 343 | 20240516 | 134800 | 748829795 | 3935 | 3935 | 3935 | 3935 | 1 |
| 344 | 20240516 | 134700 | 748825860 | 3915 | 3915 | 3915 | 3915 | 0 |
| 345 | 20240516 | 134600 | 748825860 | 3915 | 3930 | 3940 | 3915 | 5314 |
| 346 | 20240516 | 134500 | 727970315 | 3925 | 3925 | 3925 | 3920 | 308 |
| 347 | 20240516 | 134400 | 726762940 | 3930 | 3925 | 3930 | 3925 | 22 |
| 348 | 20240516 | 134300 | 726676585 | 3925 | 3930 | 3930 | 3925 | 1000 |
| 349 | 20240516 | 134200 | 722751580 | 3935 | 3935 | 3935 | 3935 | 1 |
| 350 | 20240516 | 134100 | 722747645 | 3930 | 3930 | 3930 | 3930 | 22 |
| 351 | 20240516 | 134000 | 722661185 | 3935 | 3930 | 3940 | 3930 | 285 |
| 352 | 20240516 | 133900 | 721541090 | 3930 | 3935 | 3935 | 3930 | 367 |
| 353 | 20240516 | 133800 | 720098760 | 3935 | 3940 | 3940 | 3930 | 1007 |
| 354 | 20240516 | 133700 | 716141210 | 3930 | 3940 | 3940 | 3930 | 51 |
| 355 | 20240516 | 133600 | 715940765 | 3940 | 3940 | 3940 | 3940 | 1 |
| 356 | 20240516 | 133500 | 715936825 | 3935 | 3930 | 3940 | 3930 | 3 |
| 357 | 20240516 | 133400 | 715925020 | 3930 | 3935 | 3935 | 3930 | 2038 |
| 358 | 20240516 | 133300 | 707915675 | 3930 | 3940 | 3940 | 3930 | 107 |
| 359 | 20240516 | 133200 | 707494860 | 3940 | 3940 | 3940 | 3940 | 8 |
| 360 | 20240516 | 133100 | 707463340 | 3940 | 3945 | 3945 | 3940 | 307 |
| 361 | 20240516 | 133000 | 706252250 | 3945 | 3935 | 3945 | 3935 | 505 |
| 362 | 20240516 | 132900 | 704265055 | 3935 | 3935 | 3935 | 3935 | 441 |
| 363 | 20240516 | 132800 | 702529720 | 3935 | 3935 | 3935 | 3930 | 361 |
| 364 | 20240516 | 132700 | 701109195 | 3935 | 3935 | 3940 | 3935 | 173 |
| 365 | 20240516 | 132600 | 700428340 | 3940 | 3945 | 3945 | 3940 | 6 |
| 366 | 20240516 | 132500 | 700404685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 367 | 20240516 | 132400 | 700404685 | 3940 | 3940 | 3940 | 3935 | 59 |
| 368 | 20240516 | 132300 | 700172510 | 3935 | 3935 | 3935 | 3935 | 55 |
| 369 | 20240516 | 132200 | 699956085 | 3930 | 3940 | 3940 | 3930 | 3 |
| 370 | 20240516 | 132100 | 699944280 | 3945 | 3945 | 3945 | 3945 | 1 |
| 371 | 20240516 | 132000 | 699940335 | 3940 | 3940 | 3940 | 3940 | 2 |
| 372 | 20240516 | 131900 | 699932455 | 3930 | 3930 | 3930 | 3930 | 3 |
| 373 | 20240516 | 131800 | 699920665 | 3930 | 3930 | 3930 | 3930 | 0 |
| 374 | 20240516 | 131700 | 699920665 | 3930 | 3930 | 3930 | 3930 | 1314 |
| 375 | 20240516 | 131600 | 694756645 | 3930 | 3930 | 3930 | 3930 | 8 |
| 376 | 20240516 | 131500 | 694725205 | 3930 | 3930 | 3930 | 3930 | 249 |
| 377 | 20240516 | 131400 | 693746635 | 3930 | 3930 | 3930 | 3930 | 652 |
| 378 | 20240516 | 131300 | 691184275 | 3930 | 3930 | 3930 | 3930 | 180 |
| 379 | 20240516 | 131200 | 690476875 | 3930 | 3930 | 3930 | 3930 | 321 |
| 380 | 20240516 | 131100 | 689215345 | 3935 | 3935 | 3935 | 3935 | 1396 |
| 381 | 20240516 | 131000 | 683722085 | 3935 | 3940 | 3940 | 3935 | 411 |
| 382 | 20240516 | 130900 | 682102750 | 3940 | 3945 | 3945 | 3940 | 261 |
| 383 | 20240516 | 130800 | 681074405 | 3945 | 3945 | 3945 | 3945 | 155 |
| 384 | 20240516 | 130700 | 680462930 | 3950 | 3950 | 3950 | 3950 | 0 |
| 385 | 20240516 | 130600 | 680462930 | 3950 | 3950 | 3950 | 3950 | 900 |
| 386 | 20240516 | 130500 | 676907930 | 3945 | 3950 | 3950 | 3945 | 443 |
| 387 | 20240516 | 130400 | 675159580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 388 | 20240516 | 130300 | 675159580 | 3950 | 3945 | 3950 | 3945 | 949 |
| 389 | 20240516 | 130200 | 671411420 | 3945 | 3945 | 3945 | 3945 | 5 |
| 390 | 20240516 | 130100 | 671391695 | 3945 | 3945 | 3945 | 3945 | 0 |
| 391 | 20240516 | 130000 | 671391695 | 3945 | 3945 | 3945 | 3945 | 0 |
| 392 | 20240516 | 125900 | 671391695 | 3945 | 3945 | 3945 | 3945 | 0 |
| 393 | 20240516 | 125800 | 671391695 | 3945 | 3940 | 3945 | 3940 | 101 |
| 394 | 20240516 | 125700 | 670993750 | 3940 | 3940 | 3940 | 3940 | 30 |
| 395 | 20240516 | 125600 | 670875550 | 3940 | 3940 | 3940 | 3940 | 315 |
| 396 | 20240516 | 125500 | 669634450 | 3940 | 3940 | 3940 | 3940 | 49 |
| 397 | 20240516 | 125400 | 669441390 | 3940 | 3940 | 3940 | 3940 | 35 |
| 398 | 20240516 | 125300 | 669303490 | 3950 | 3950 | 3950 | 3950 | 38 |
| 399 | 20240516 | 125200 | 669153390 | 3940 | 3940 | 3940 | 3940 | 155 |
| 400 | 20240516 | 125100 | 668542690 | 3940 | 3940 | 3940 | 3940 | 1 |
| 401 | 20240516 | 125000 | 668538750 | 3940 | 3940 | 3950 | 3940 | 745 |
| 402 | 20240516 | 124900 | 665603430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 403 | 20240516 | 124800 | 665603430 | 3940 | 3940 | 3940 | 3940 | 60 |
| 404 | 20240516 | 124700 | 665367030 | 3940 | 3940 | 3940 | 3940 | 653 |
| 405 | 20240516 | 124600 | 662794210 | 3940 | 3940 | 3945 | 3940 | 630 |
| 406 | 20240516 | 124500 | 660311440 | 3940 | 3945 | 3945 | 3940 | 604 |
| 407 | 20240516 | 124400 | 657931655 | 3940 | 3940 | 3940 | 3940 | 25 |
| 408 | 20240516 | 124300 | 657833155 | 3940 | 3940 | 3940 | 3940 | 832 |
| 409 | 20240516 | 124200 | 654555075 | 3955 | 3960 | 3960 | 3955 | 1167 |
| 410 | 20240516 | 124100 | 649936185 | 3960 | 3960 | 3970 | 3960 | 1419 |
| 411 | 20240516 | 124000 | 644310350 | 3960 | 3945 | 3960 | 3945 | 6282 |
| 412 | 20240516 | 123900 | 619445350 | 3945 | 3940 | 3945 | 3940 | 29 |
| 413 | 20240516 | 123800 | 619330990 | 3940 | 3945 | 3950 | 3940 | 839 |
| 414 | 20240516 | 123700 | 616022810 | 3950 | 3945 | 3950 | 3945 | 12 |
| 415 | 20240516 | 123600 | 615975445 | 3955 | 3955 | 3955 | 3950 | 1368 |
| 416 | 20240516 | 123500 | 610571825 | 3955 | 3950 | 3960 | 3950 | 1946 |
| 417 | 20240516 | 123400 | 602875620 | 3950 | 3935 | 3950 | 3935 | 6369 |
| 418 | 20240516 | 123300 | 577744955 | 3935 | 3935 | 3935 | 3935 | 6 |
| 419 | 20240516 | 123200 | 577721345 | 3940 | 3935 | 3940 | 3935 | 1216 |
| 420 | 20240516 | 123100 | 572931385 | 3935 | 3935 | 3935 | 3935 | 5 |
| 421 | 20240516 | 123000 | 572911710 | 3935 | 3935 | 3935 | 3935 | 653 |
| 422 | 20240516 | 122900 | 570342155 | 3935 | 3930 | 3935 | 3930 | 960 |
| 423 | 20240516 | 122800 | 566564855 | 3930 | 3930 | 3930 | 3930 | 208 |
| 424 | 20240516 | 122700 | 565747415 | 3930 | 3930 | 3930 | 3930 | 58 |
| 425 | 20240516 | 122600 | 565519475 | 3930 | 3935 | 3935 | 3930 | 8 |
| 426 | 20240516 | 122500 | 565488015 | 3935 | 3935 | 3935 | 3930 | 3 |
| 427 | 20240516 | 122400 | 565476215 | 3935 | 3930 | 3935 | 3930 | 670 |
| 428 | 20240516 | 122300 | 562842855 | 3930 | 3935 | 3935 | 3925 | 28 |
| 429 | 20240516 | 122200 | 562732940 | 3935 | 3930 | 3935 | 3930 | 3466 |
| 430 | 20240516 | 122100 | 549106650 | 3925 | 3920 | 3925 | 3920 | 977 |
| 431 | 20240516 | 122000 | 545273395 | 3925 | 3920 | 3925 | 3920 | 16 |
| 432 | 20240516 | 121900 | 545210670 | 3925 | 3930 | 3930 | 3920 | 32 |
| 433 | 20240516 | 121800 | 545085055 | 3930 | 3925 | 3930 | 3920 | 5501 |
| 434 | 20240516 | 121700 | 523487180 | 3925 | 3925 | 3925 | 3925 | 5 |
| 435 | 20240516 | 121600 | 523467555 | 3925 | 3920 | 3925 | 3920 | 657 |
| 436 | 20240516 | 121500 | 520892110 | 3925 | 3925 | 3925 | 3925 | 2 |
| 437 | 20240516 | 121400 | 520884260 | 3920 | 3910 | 3920 | 3910 | 3840 |
| 438 | 20240516 | 121300 | 505831480 | 3910 | 3910 | 3910 | 3910 | 0 |
| 439 | 20240516 | 121200 | 505831480 | 3910 | 3910 | 3920 | 3910 | 5 |
| 440 | 20240516 | 121100 | 505811920 | 3915 | 3915 | 3915 | 3915 | 25 |
| 441 | 20240516 | 121000 | 505714045 | 3920 | 3920 | 3920 | 3920 | 0 |
| 442 | 20240516 | 120900 | 505714045 | 3920 | 3920 | 3920 | 3920 | 0 |
| 443 | 20240516 | 120800 | 505714045 | 3920 | 3920 | 3920 | 3920 | 0 |
| 444 | 20240516 | 120700 | 505714045 | 3920 | 3920 | 3920 | 3920 | 1 |
| 445 | 20240516 | 120600 | 505710125 | 3915 | 3915 | 3915 | 3915 | 1 |
| 446 | 20240516 | 120500 | 505706210 | 3915 | 3915 | 3915 | 3915 | 100 |
| 447 | 20240516 | 120400 | 505314710 | 3920 | 3920 | 3920 | 3920 | 10 |
| 448 | 20240516 | 120300 | 505275510 | 3920 | 3910 | 3920 | 3910 | 161 |
| 449 | 20240516 | 120200 | 504644400 | 3920 | 3920 | 3920 | 3920 | 0 |
| 450 | 20240516 | 120100 | 504644400 | 3920 | 3920 | 3920 | 3920 | 1060 |
| 451 | 20240516 | 120000 | 500489200 | 3920 | 3910 | 3920 | 3910 | 355 |
| 452 | 20240516 | 115900 | 499098600 | 3910 | 3910 | 3910 | 3910 | 0 |
| 453 | 20240516 | 115800 | 499098600 | 3910 | 3910 | 3910 | 3910 | 0 |
| 454 | 20240516 | 115700 | 499098600 | 3910 | 3910 | 3910 | 3910 | 13 |
| 455 | 20240516 | 115600 | 499047770 | 3910 | 3905 | 3910 | 3905 | 60 |
| 456 | 20240516 | 115500 | 498813220 | 3900 | 3900 | 3900 | 3900 | 1 |
| 457 | 20240516 | 115400 | 498809320 | 3920 | 3900 | 3920 | 3900 | 54 |
| 458 | 20240516 | 115300 | 498598700 | 3900 | 3900 | 3900 | 3900 | 128 |
| 459 | 20240516 | 115200 | 498099500 | 3905 | 3905 | 3905 | 3905 | 3004 |
| 460 | 20240516 | 115100 | 486368880 | 3910 | 3910 | 3910 | 3910 | 121 |
| 461 | 20240516 | 115000 | 485895770 | 3920 | 3910 | 3920 | 3910 | 29 |
| 462 | 20240516 | 114900 | 485782290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 463 | 20240516 | 114800 | 485782290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 464 | 20240516 | 114700 | 485782290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 465 | 20240516 | 114600 | 485782290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 466 | 20240516 | 114500 | 485782290 | 3910 | 3920 | 3920 | 3910 | 3219 |
| 467 | 20240516 | 114400 | 473192840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 468 | 20240516 | 114300 | 473192840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20240516 | 114200 | 473192840 | 3925 | 3920 | 3925 | 3920 | 95 |
| 470 | 20240516 | 114100 | 472819980 | 3920 | 3920 | 3920 | 3920 | 40 |
| 471 | 20240516 | 114000 | 472663180 | 3925 | 3925 | 3925 | 3925 | 22 |
| 472 | 20240516 | 113900 | 472576830 | 3925 | 3925 | 3925 | 3925 | 0 |
| 473 | 20240516 | 113800 | 472576830 | 3925 | 3925 | 3925 | 3925 | 10 |
| 474 | 20240516 | 113700 | 472537580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 475 | 20240516 | 113600 | 472537580 | 3925 | 3925 | 3925 | 3915 | 61 |
| 476 | 20240516 | 113500 | 472298745 | 3915 | 3920 | 3925 | 3915 | 1101 |
| 477 | 20240516 | 113400 | 467987820 | 3920 | 3920 | 3920 | 3920 | 0 |
| 478 | 20240516 | 113300 | 467987820 | 3920 | 3925 | 3925 | 3920 | 522 |
| 479 | 20240516 | 113200 | 465941575 | 3920 | 3915 | 3920 | 3915 | 2630 |
| 480 | 20240516 | 113100 | 455633135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 481 | 20240516 | 113000 | 455633135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 482 | 20240516 | 112900 | 455633135 | 3920 | 3915 | 3920 | 3915 | 1002 |
| 483 | 20240516 | 112800 | 451710300 | 3915 | 3910 | 3915 | 3910 | 201 |
| 484 | 20240516 | 112700 | 450924385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 485 | 20240516 | 112600 | 450924385 | 3910 | 3910 | 3910 | 3910 | 298 |
| 486 | 20240516 | 112500 | 449759205 | 3910 | 3915 | 3915 | 3910 | 102 |
| 487 | 20240516 | 112400 | 449359880 | 3915 | 3920 | 3920 | 3915 | 103 |
| 488 | 20240516 | 112300 | 448956620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 489 | 20240516 | 112200 | 448956620 | 3905 | 3900 | 3905 | 3900 | 4652 |
| 490 | 20240516 | 112100 | 430801285 | 3905 | 3920 | 3925 | 3905 | 3444 |
| 491 | 20240516 | 112000 | 417324125 | 3925 | 3925 | 3925 | 3925 | 132 |
| 492 | 20240516 | 111900 | 416806025 | 3920 | 3920 | 3925 | 3920 | 2601 |
| 493 | 20240516 | 111800 | 406603305 | 3920 | 3925 | 3925 | 3920 | 953 |
| 494 | 20240516 | 111700 | 402866895 | 3925 | 3925 | 3925 | 3925 | 160 |
| 495 | 20240516 | 111600 | 402238895 | 3925 | 3915 | 3930 | 3915 | 5175 |
| 496 | 20240516 | 111500 | 381945860 | 3905 | 3905 | 3905 | 3905 | 0 |
| 497 | 20240516 | 111400 | 381945860 | 3905 | 3905 | 3905 | 3905 | 150 |
| 498 | 20240516 | 111300 | 381360110 | 3905 | 3905 | 3905 | 3905 | 0 |
| 499 | 20240516 | 111200 | 381360110 | 3905 | 3905 | 3905 | 3905 | 2 |
| 500 | 20240516 | 111100 | 381352300 | 3905 | 3905 | 3905 | 3905 | 320 |
| 501 | 20240516 | 111000 | 380102700 | 3905 | 3905 | 3905 | 3905 | 50 |
| 502 | 20240516 | 110900 | 379907450 | 3905 | 3905 | 3905 | 3905 | 40 |
| 503 | 20240516 | 110800 | 379751250 | 3905 | 3910 | 3915 | 3905 | 34 |
| 504 | 20240516 | 110700 | 379618345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 505 | 20240516 | 110600 | 379618345 | 3905 | 3910 | 3915 | 3905 | 493 |
| 506 | 20240516 | 110500 | 377689875 | 3910 | 3900 | 3910 | 3900 | 21 |
| 507 | 20240516 | 110400 | 377607875 | 3900 | 3900 | 3900 | 3900 | 1 |
| 508 | 20240516 | 110300 | 377603975 | 3915 | 3915 | 3915 | 3915 | 256 |
| 509 | 20240516 | 110200 | 376601735 | 3915 | 3915 | 3915 | 3915 | 0 |
| 510 | 20240516 | 110100 | 376601735 | 3915 | 3915 | 3915 | 3915 | 490 |
| 511 | 20240516 | 110000 | 374683385 | 3910 | 3910 | 3910 | 3910 | 118 |
| 512 | 20240516 | 105900 | 374222005 | 3900 | 3915 | 3915 | 3900 | 563 |
| 513 | 20240516 | 105800 | 372024610 | 3910 | 3910 | 3910 | 3910 | 0 |
| 514 | 20240516 | 105700 | 372024610 | 3910 | 3910 | 3910 | 3910 | 162 |
| 515 | 20240516 | 105600 | 371391190 | 3910 | 3910 | 3910 | 3910 | 88 |
| 516 | 20240516 | 105500 | 371047110 | 3910 | 3910 | 3910 | 3910 | 0 |
| 517 | 20240516 | 105400 | 371047110 | 3910 | 3910 | 3910 | 3910 | 562 |
| 518 | 20240516 | 105300 | 368849690 | 3910 | 3905 | 3910 | 3905 | 1537 |
| 519 | 20240516 | 105200 | 362841170 | 3905 | 3905 | 3905 | 3905 | 101 |
| 520 | 20240516 | 105100 | 362446765 | 3905 | 3900 | 3905 | 3900 | 470 |
| 521 | 20240516 | 105000 | 360611420 | 3900 | 3895 | 3900 | 3895 | 268 |
| 522 | 20240516 | 104900 | 359566230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 523 | 20240516 | 104800 | 359566230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 524 | 20240516 | 104700 | 359566230 | 3895 | 3880 | 3895 | 3880 | 378 |
| 525 | 20240516 | 104600 | 358095315 | 3900 | 3900 | 3900 | 3900 | 0 |
| 526 | 20240516 | 104500 | 358095315 | 3900 | 3885 | 3900 | 3885 | 1697 |
| 527 | 20240516 | 104400 | 351491670 | 3885 | 3890 | 3890 | 3885 | 230 |
| 528 | 20240516 | 104300 | 350597720 | 3895 | 3895 | 3895 | 3895 | 0 |
| 529 | 20240516 | 104200 | 350597720 | 3895 | 3895 | 3895 | 3895 | 0 |
| 530 | 20240516 | 104100 | 350597720 | 3895 | 3895 | 3895 | 3895 | 170 |
| 531 | 20240516 | 104000 | 349935570 | 3885 | 3885 | 3885 | 3885 | 210 |
| 532 | 20240516 | 103900 | 349119720 | 3885 | 3885 | 3885 | 3885 | 181 |
| 533 | 20240516 | 103800 | 348416535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 534 | 20240516 | 103700 | 348416535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 535 | 20240516 | 103600 | 348416535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 536 | 20240516 | 103500 | 348416535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 537 | 20240516 | 103400 | 348416535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 538 | 20240516 | 103300 | 348416535 | 3895 | 3895 | 3895 | 3895 | 16 |
| 539 | 20240516 | 103200 | 348354215 | 3895 | 3895 | 3895 | 3895 | 200 |
| 540 | 20240516 | 103100 | 347575215 | 3895 | 3895 | 3895 | 3895 | 0 |
| 541 | 20240516 | 103000 | 347575215 | 3895 | 3895 | 3895 | 3895 | 5 |
| 542 | 20240516 | 102900 | 347555740 | 3890 | 3890 | 3890 | 3890 | 30 |
| 543 | 20240516 | 102800 | 347439040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 544 | 20240516 | 102700 | 347439040 | 3890 | 3890 | 3890 | 3890 | 25 |
| 545 | 20240516 | 102600 | 347341790 | 3890 | 3890 | 3890 | 3890 | 40 |
| 546 | 20240516 | 102500 | 347186190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 547 | 20240516 | 102400 | 347186190 | 3890 | 3880 | 3890 | 3880 | 1010 |
| 548 | 20240516 | 102300 | 343267290 | 3880 | 3880 | 3880 | 3880 | 0 |
| 549 | 20240516 | 102200 | 343267290 | 3880 | 3880 | 3880 | 3880 | 90 |
| 550 | 20240516 | 102100 | 342918090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 551 | 20240516 | 102000 | 342918090 | 3880 | 3890 | 3890 | 3880 | 111 |
| 552 | 20240516 | 101900 | 342486310 | 3890 | 3890 | 3890 | 3890 | 407 |
| 553 | 20240516 | 101800 | 340903080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 554 | 20240516 | 101700 | 340903080 | 3890 | 3890 | 3890 | 3890 | 159 |
| 555 | 20240516 | 101600 | 340284570 | 3890 | 3890 | 3890 | 3890 | 0 |
| 556 | 20240516 | 101500 | 340284570 | 3890 | 3885 | 3890 | 3885 | 18 |
| 557 | 20240516 | 101400 | 340214555 | 3890 | 3890 | 3890 | 3890 | 1 |
| 558 | 20240516 | 101300 | 340210665 | 3875 | 3890 | 3890 | 3875 | 58 |
| 559 | 20240516 | 101200 | 339985900 | 3890 | 3890 | 3890 | 3890 | 101 |
| 560 | 20240516 | 101100 | 339593010 | 3875 | 3875 | 3875 | 3875 | 3332 |
| 561 | 20240516 | 101000 | 326681510 | 3890 | 3890 | 3890 | 3890 | 412 |
| 562 | 20240516 | 100900 | 325078830 | 3890 | 3890 | 3890 | 3890 | 16 |
| 563 | 20240516 | 100800 | 325016590 | 3890 | 3890 | 3890 | 3890 | 0 |
| 564 | 20240516 | 100700 | 325016590 | 3890 | 3890 | 3890 | 3890 | 150 |
| 565 | 20240516 | 100600 | 324433090 | 3895 | 3895 | 3895 | 3895 | 0 |
| 566 | 20240516 | 100500 | 324433090 | 3895 | 3885 | 3895 | 3885 | 1014 |
| 567 | 20240516 | 100400 | 320493505 | 3885 | 3885 | 3885 | 3885 | 329 |
| 568 | 20240516 | 100300 | 319215340 | 3885 | 3885 | 3885 | 3885 | 223 |
| 569 | 20240516 | 100200 | 318348985 | 3895 | 3895 | 3895 | 3895 | 0 |
| 570 | 20240516 | 100100 | 318348985 | 3895 | 3895 | 3895 | 3895 | 0 |
| 571 | 20240516 | 100000 | 318348985 | 3895 | 3895 | 3895 | 3895 | 0 |
| 572 | 20240516 | 095900 | 318348985 | 3895 | 3885 | 3895 | 3885 | 921 |
| 573 | 20240516 | 095800 | 314770880 | 3900 | 3900 | 3900 | 3900 | 10 |
| 574 | 20240516 | 095700 | 314731880 | 3900 | 3900 | 3900 | 3900 | 4 |
| 575 | 20240516 | 095600 | 314716280 | 3900 | 3900 | 3900 | 3885 | 224 |
| 576 | 20240516 | 095500 | 313844600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 577 | 20240516 | 095400 | 313844600 | 3905 | 3905 | 3905 | 3905 | 1 |
| 578 | 20240516 | 095300 | 313840695 | 3880 | 3880 | 3880 | 3880 | 1 |
| 579 | 20240516 | 095200 | 313836815 | 3905 | 3900 | 3905 | 3870 | 1601 |
| 580 | 20240516 | 095100 | 307613510 | 3905 | 3900 | 3905 | 3900 | 2 |
| 581 | 20240516 | 095000 | 307605705 | 3900 | 3895 | 3900 | 3895 | 1075 |
| 582 | 20240516 | 094900 | 303417030 | 3900 | 3900 | 3900 | 3900 | 339 |
| 583 | 20240516 | 094800 | 302094930 | 3900 | 3910 | 3910 | 3900 | 881 |
| 584 | 20240516 | 094700 | 298654750 | 3910 | 3910 | 3910 | 3910 | 1140 |
| 585 | 20240516 | 094600 | 294197350 | 3930 | 3925 | 3930 | 3925 | 1281 |
| 586 | 20240516 | 094500 | 289168020 | 3920 | 3915 | 3920 | 3915 | 140 |
| 587 | 20240516 | 094400 | 288619275 | 3925 | 3925 | 3925 | 3925 | 0 |
| 588 | 20240516 | 094300 | 288619275 | 3925 | 3925 | 3925 | 3915 | 23 |
| 589 | 20240516 | 094200 | 288529205 | 3925 | 3915 | 3925 | 3915 | 1137 |
| 590 | 20240516 | 094100 | 284073070 | 3915 | 3910 | 3915 | 3905 | 30 |
| 591 | 20240516 | 094000 | 283955830 | 3915 | 3910 | 3915 | 3905 | 3754 |
| 592 | 20240516 | 093900 | 269276935 | 3905 | 3910 | 3910 | 3900 | 1255 |
| 593 | 20240516 | 093800 | 264372515 | 3910 | 3910 | 3910 | 3910 | 1327 |
| 594 | 20240516 | 093700 | 259183945 | 3910 | 3915 | 3915 | 3910 | 826 |
| 595 | 20240516 | 093600 | 255950240 | 3910 | 3910 | 3910 | 3905 | 450 |
| 596 | 20240516 | 093500 | 254191190 | 3910 | 3910 | 3920 | 3910 | 572 |
| 597 | 20240516 | 093400 | 251954660 | 3910 | 3920 | 3920 | 3910 | 275 |
| 598 | 20240516 | 093300 | 250877090 | 3910 | 3915 | 3920 | 3910 | 415 |
| 599 | 20240516 | 093200 | 249253340 | 3915 | 3915 | 3915 | 3915 | 50 |
| 600 | 20240516 | 093100 | 249057590 | 3915 | 3910 | 3920 | 3910 | 270 |
| 601 | 20240516 | 093000 | 248000480 | 3920 | 3905 | 3930 | 3905 | 3803 |
| 602 | 20240516 | 092900 | 233096540 | 3905 | 3900 | 3905 | 3900 | 3207 |
| 603 | 20240516 | 092800 | 220588820 | 3900 | 3895 | 3900 | 3895 | 839 |
| 604 | 20240516 | 092700 | 217317720 | 3900 | 3880 | 3900 | 3880 | 1000 |
| 605 | 20240516 | 092600 | 213427785 | 3890 | 3900 | 3900 | 3880 | 1999 |
| 606 | 20240516 | 092500 | 205666350 | 3895 | 3885 | 3900 | 3885 | 376 |
| 607 | 20240516 | 092400 | 204202760 | 3900 | 3905 | 3905 | 3880 | 318 |
| 608 | 20240516 | 092300 | 202962370 | 3905 | 3885 | 3905 | 3885 | 8027 |
| 609 | 20240516 | 092200 | 171701240 | 3885 | 3875 | 3885 | 3860 | 3586 |
| 610 | 20240516 | 092100 | 157789425 | 3855 | 3860 | 3875 | 3855 | 1652 |
| 611 | 20240516 | 092000 | 151402295 | 3860 | 3855 | 3860 | 3855 | 557 |
| 612 | 20240516 | 091900 | 149254775 | 3855 | 3855 | 3855 | 3855 | 10 |
| 613 | 20240516 | 091800 | 149216225 | 3855 | 3850 | 3855 | 3850 | 165 |
| 614 | 20240516 | 091700 | 148580300 | 3830 | 3830 | 3830 | 3830 | 50 |
| 615 | 20240516 | 091600 | 148388800 | 3850 | 3860 | 3860 | 3835 | 3612 |
| 616 | 20240516 | 091500 | 134481615 | 3875 | 3880 | 3880 | 3870 | 15 |
| 617 | 20240516 | 091400 | 134423485 | 3875 | 3840 | 3875 | 3835 | 1342 |
| 618 | 20240516 | 091300 | 129239240 | 3840 | 3840 | 3840 | 3840 | 4 |
| 619 | 20240516 | 091200 | 129223880 | 3860 | 3860 | 3860 | 3860 | 2451 |
| 620 | 20240516 | 091100 | 119763020 | 3860 | 3860 | 3860 | 3860 | 252 |
| 621 | 20240516 | 091000 | 118790300 | 3875 | 3840 | 3875 | 3840 | 5364 |
| 622 | 20240516 | 090900 | 98023120 | 3840 | 3850 | 3850 | 3840 | 207 |
| 623 | 20240516 | 090800 | 97227910 | 3870 | 3860 | 3870 | 3845 | 164 |
| 624 | 20240516 | 090700 | 96593965 | 3845 | 3875 | 3875 | 3845 | 531 |
| 625 | 20240516 | 090600 | 94551975 | 3870 | 3860 | 3870 | 3830 | 1319 |
| 626 | 20240516 | 090500 | 89491040 | 3865 | 3850 | 3875 | 3850 | 2926 |
| 627 | 20240516 | 090400 | 78182200 | 3865 | 3865 | 3865 | 3850 | 1448 |
| 628 | 20240516 | 090300 | 72596165 | 3865 | 3885 | 3890 | 3865 | 630 |
| 629 | 20240516 | 090200 | 70149995 | 3890 | 3860 | 3905 | 3855 | 10453 |
| 630 | 20240516 | 090100 | 29567875 | 3860 | 3820 | 3860 | 3820 | 4752 |
| 631 | 20240516 | 090000 | 11306800 | 3820 | 3800 | 3820 | 3800 | 2975 |