30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 3 | 20240514 | 185900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240514 | 185800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240514 | 185700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240514 | 185600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240514 | 185500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240514 | 185400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240514 | 185300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240514 | 185200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240514 | 185100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240514 | 185000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240514 | 184900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240514 | 184800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240514 | 184700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240514 | 184600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240514 | 184500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240514 | 184400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240514 | 184300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240514 | 184200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240514 | 184100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240514 | 184000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240514 | 183900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240514 | 183800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240514 | 183700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240514 | 183600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240514 | 183500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240514 | 183400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240514 | 183300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240514 | 183200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240514 | 183100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240514 | 183000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 33 | 20240514 | 182900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240514 | 182800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240514 | 182700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240514 | 182600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240514 | 182500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240514 | 182400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240514 | 182300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240514 | 182200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240514 | 182100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240514 | 182000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240514 | 181900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240514 | 181800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240514 | 181700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240514 | 181600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240514 | 181500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240514 | 181400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240514 | 181300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240514 | 181200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240514 | 181100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240514 | 181000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240514 | 180900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240514 | 180800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240514 | 180700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240514 | 180600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240514 | 180500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240514 | 180400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240514 | 180300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240514 | 180200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240514 | 180100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240514 | 180000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 63 | 20240514 | 175900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240514 | 175800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240514 | 175700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240514 | 175600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240514 | 175500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240514 | 175400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240514 | 175300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240514 | 175200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240514 | 175100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240514 | 175000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240514 | 174900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240514 | 174800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240514 | 174700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240514 | 174600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240514 | 174500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240514 | 174400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240514 | 174300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240514 | 174200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240514 | 174100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240514 | 174000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240514 | 173900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240514 | 173800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240514 | 173700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240514 | 173600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240514 | 173500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240514 | 173400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240514 | 173300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240514 | 173200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240514 | 173100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240514 | 173000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 93 | 20240514 | 172900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240514 | 172800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240514 | 172700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240514 | 172600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240514 | 172500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240514 | 172400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240514 | 172300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240514 | 172200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240514 | 172100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240514 | 172000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240514 | 171900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240514 | 171800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240514 | 171700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240514 | 171600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240514 | 171500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240514 | 171400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240514 | 171300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240514 | 171200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240514 | 171100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240514 | 171000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240514 | 170900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240514 | 170800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240514 | 170700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240514 | 170600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240514 | 170500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240514 | 170400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240514 | 170300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240514 | 170200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240514 | 170100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240514 | 170000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 123 | 20240514 | 165900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240514 | 165800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240514 | 165700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240514 | 165600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240514 | 165500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240514 | 165400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240514 | 165300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240514 | 165200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240514 | 165100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240514 | 165000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240514 | 164900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240514 | 164800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240514 | 164700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240514 | 164600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240514 | 164500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240514 | 164400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240514 | 164300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240514 | 164200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240514 | 164100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240514 | 164000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240514 | 163900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240514 | 163800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240514 | 163700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240514 | 163600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240514 | 163500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240514 | 163400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240514 | 163300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240514 | 163200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240514 | 163100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240514 | 163000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 153 | 20240514 | 162900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240514 | 162800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240514 | 162700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240514 | 162600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240514 | 162500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240514 | 162400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240514 | 162300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240514 | 162200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240514 | 162100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240514 | 162000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240514 | 161900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240514 | 161800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240514 | 161700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240514 | 161600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240514 | 161500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240514 | 161400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240514 | 161300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240514 | 161200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240514 | 161100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240514 | 161000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240514 | 160900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240514 | 160800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240514 | 160700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240514 | 160600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240514 | 160500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240514 | 160400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240514 | 160300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240514 | 160200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240514 | 160100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240514 | 160000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 6130 |
| 183 | 20240514 | 155900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240514 | 155800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240514 | 155700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240514 | 155600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240514 | 155500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240514 | 155400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240514 | 155300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240514 | 155200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240514 | 155100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240514 | 155000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240514 | 154900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240514 | 154800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240514 | 154700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240514 | 154600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240514 | 154500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240514 | 154400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240514 | 154300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240514 | 154200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240514 | 154100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20240514 | 154000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20240514 | 153900 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20240514 | 153800 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240514 | 153700 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20240514 | 153600 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20240514 | 153500 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20240514 | 153400 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20240514 | 153300 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20240514 | 153200 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20240514 | 153100 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20240514 | 153000 | 2589247830 | 6970 | 6970 | 6970 | 6970 | 12260 |
| 213 | 20240514 | 152900 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20240514 | 152800 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20240514 | 152700 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20240514 | 152600 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20240514 | 152500 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20240514 | 152400 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20240514 | 152300 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20240514 | 152200 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20240514 | 152100 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20240514 | 152000 | 2546521730 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20240514 | 151900 | 2546521730 | 6970 | 6960 | 6970 | 6950 | 5076 |
| 224 | 20240514 | 151800 | 2511195980 | 6960 | 6960 | 6970 | 6960 | 974 |
| 225 | 20240514 | 151700 | 2504416420 | 6960 | 6970 | 6970 | 6960 | 125 |
| 226 | 20240514 | 151600 | 2503545950 | 6970 | 6970 | 6970 | 6960 | 1267 |
| 227 | 20240514 | 151500 | 2494715020 | 6980 | 6980 | 6980 | 6970 | 320 |
| 228 | 20240514 | 151400 | 2492483040 | 6970 | 6970 | 6980 | 6970 | 1540 |
| 229 | 20240514 | 151300 | 2481739150 | 6970 | 6980 | 6980 | 6970 | 622 |
| 230 | 20240514 | 151200 | 2477403690 | 6980 | 6980 | 6980 | 6980 | 912 |
| 231 | 20240514 | 151100 | 2471037930 | 6970 | 6980 | 6980 | 6970 | 71 |
| 232 | 20240514 | 151000 | 2470542440 | 6970 | 6980 | 6990 | 6970 | 2477 |
| 233 | 20240514 | 150900 | 2453270410 | 6990 | 6990 | 6990 | 6990 | 108 |
| 234 | 20240514 | 150800 | 2452515490 | 6990 | 6980 | 6990 | 6980 | 893 |
| 235 | 20240514 | 150700 | 2446281590 | 6980 | 6980 | 6990 | 6980 | 636 |
| 236 | 20240514 | 150600 | 2441842010 | 6980 | 6980 | 6980 | 6980 | 11 |
| 237 | 20240514 | 150500 | 2441765230 | 6980 | 6990 | 6990 | 6980 | 213 |
| 238 | 20240514 | 150400 | 2440278460 | 6980 | 6980 | 6990 | 6980 | 963 |
| 239 | 20240514 | 150300 | 2433555630 | 6980 | 6990 | 6990 | 6970 | 611 |
| 240 | 20240514 | 150200 | 2429290900 | 6990 | 6990 | 6990 | 6980 | 230 |
| 241 | 20240514 | 150100 | 2427683800 | 6990 | 6980 | 6990 | 6970 | 4891 |
| 242 | 20240514 | 150000 | 2393540180 | 6980 | 6960 | 6980 | 6960 | 695 |
| 243 | 20240514 | 145900 | 2388697670 | 6960 | 6970 | 6980 | 6960 | 1634 |
| 244 | 20240514 | 145800 | 2377309560 | 6970 | 6970 | 6970 | 6960 | 4058 |
| 245 | 20240514 | 145700 | 2349027870 | 6970 | 6970 | 6970 | 6960 | 280 |
| 246 | 20240514 | 145600 | 2347078950 | 6970 | 6970 | 6970 | 6960 | 327 |
| 247 | 20240514 | 145500 | 2344802610 | 6960 | 6970 | 6970 | 6960 | 270 |
| 248 | 20240514 | 145400 | 2342923300 | 6960 | 6970 | 6970 | 6960 | 1854 |
| 249 | 20240514 | 145300 | 2330003590 | 6970 | 6960 | 6970 | 6960 | 298 |
| 250 | 20240514 | 145200 | 2327929090 | 6960 | 6960 | 6980 | 6960 | 262 |
| 251 | 20240514 | 145100 | 2326103210 | 6970 | 6960 | 6970 | 6960 | 282 |
| 252 | 20240514 | 145000 | 2324140450 | 6960 | 6960 | 6970 | 6960 | 289 |
| 253 | 20240514 | 144900 | 2322128970 | 6960 | 6960 | 6970 | 6960 | 370 |
| 254 | 20240514 | 144800 | 2319552770 | 6970 | 6960 | 6970 | 6960 | 1621 |
| 255 | 20240514 | 144700 | 2308264690 | 6960 | 6960 | 6970 | 6950 | 2152 |
| 256 | 20240514 | 144600 | 2293288980 | 6950 | 6950 | 6960 | 6950 | 148 |
| 257 | 20240514 | 144500 | 2292260370 | 6950 | 6950 | 6950 | 6950 | 3088 |
| 258 | 20240514 | 144400 | 2270798770 | 6950 | 6950 | 6950 | 6950 | 669 |
| 259 | 20240514 | 144300 | 2266149220 | 6950 | 6950 | 6950 | 6950 | 296 |
| 260 | 20240514 | 144200 | 2264092020 | 6950 | 6950 | 6960 | 6950 | 569 |
| 261 | 20240514 | 144100 | 2260133470 | 6950 | 6960 | 6960 | 6950 | 249 |
| 262 | 20240514 | 144000 | 2258401620 | 6960 | 6960 | 6970 | 6950 | 290 |
| 263 | 20240514 | 143900 | 2256384600 | 6960 | 6960 | 6960 | 6950 | 1652 |
| 264 | 20240514 | 143800 | 2244888090 | 6950 | 6960 | 6970 | 6950 | 915 |
| 265 | 20240514 | 143700 | 2238520760 | 6960 | 6970 | 6970 | 6960 | 439 |
| 266 | 20240514 | 143600 | 2235463650 | 6960 | 6960 | 6970 | 6960 | 3338 |
| 267 | 20240514 | 143500 | 2212231130 | 6960 | 6950 | 6960 | 6950 | 386 |
| 268 | 20240514 | 143400 | 2209546770 | 6960 | 6950 | 6960 | 6940 | 6492 |
| 269 | 20240514 | 143300 | 2164403160 | 6950 | 6950 | 6950 | 6950 | 291 |
| 270 | 20240514 | 143200 | 2162380710 | 6960 | 6950 | 6960 | 6950 | 141 |
| 271 | 20240514 | 143100 | 2161400660 | 6950 | 6950 | 6960 | 6950 | 350 |
| 272 | 20240514 | 143000 | 2158968140 | 6950 | 6950 | 6960 | 6950 | 534 |
| 273 | 20240514 | 142900 | 2155254460 | 6950 | 6960 | 6960 | 6950 | 1281 |
| 274 | 20240514 | 142800 | 2146341400 | 6950 | 6950 | 6950 | 6950 | 975 |
| 275 | 20240514 | 142700 | 2139565150 | 6950 | 6950 | 6950 | 6950 | 248 |
| 276 | 20240514 | 142600 | 2137841550 | 6950 | 6950 | 6950 | 6950 | 321 |
| 277 | 20240514 | 142500 | 2135610600 | 6950 | 6950 | 6960 | 6950 | 129 |
| 278 | 20240514 | 142400 | 2134714040 | 6950 | 6960 | 6960 | 6950 | 263 |
| 279 | 20240514 | 142300 | 2132886180 | 6950 | 6970 | 6970 | 6950 | 2645 |
| 280 | 20240514 | 142200 | 2114480680 | 6960 | 6960 | 6960 | 6960 | 287 |
| 281 | 20240514 | 142100 | 2112483160 | 6960 | 6960 | 6960 | 6960 | 268 |
| 282 | 20240514 | 142000 | 2110617880 | 6960 | 6960 | 6960 | 6960 | 286 |
| 283 | 20240514 | 141900 | 2108627320 | 6960 | 6960 | 6960 | 6960 | 1273 |
| 284 | 20240514 | 141800 | 2099767240 | 6960 | 6960 | 6960 | 6960 | 221 |
| 285 | 20240514 | 141700 | 2098229080 | 6960 | 6970 | 6970 | 6960 | 870 |
| 286 | 20240514 | 141600 | 2092167880 | 6960 | 6970 | 6970 | 6960 | 286 |
| 287 | 20240514 | 141500 | 2090177260 | 6960 | 6960 | 6970 | 6960 | 739 |
| 288 | 20240514 | 141400 | 2085033360 | 6960 | 6970 | 6970 | 6960 | 1480 |
| 289 | 20240514 | 141300 | 2074731560 | 6970 | 6960 | 6970 | 6960 | 2504 |
| 290 | 20240514 | 141200 | 2057281370 | 6960 | 6960 | 6960 | 6960 | 273 |
| 291 | 20240514 | 141100 | 2055381290 | 6960 | 6960 | 6970 | 6960 | 279 |
| 292 | 20240514 | 141000 | 2053438950 | 6960 | 6960 | 6970 | 6960 | 840 |
| 293 | 20240514 | 140900 | 2047588500 | 6960 | 6960 | 6960 | 6960 | 272 |
| 294 | 20240514 | 140800 | 2045695380 | 6960 | 6980 | 6980 | 6960 | 795 |
| 295 | 20240514 | 140700 | 2040155960 | 6960 | 6960 | 6970 | 6960 | 805 |
| 296 | 20240514 | 140600 | 2034552130 | 6980 | 6980 | 6980 | 6960 | 685 |
| 297 | 20240514 | 140500 | 2029775450 | 6980 | 6980 | 6980 | 6960 | 269 |
| 298 | 20240514 | 140400 | 2027900590 | 6970 | 6980 | 6980 | 6970 | 129 |
| 299 | 20240514 | 140300 | 2027001450 | 6970 | 6970 | 6970 | 6970 | 329 |
| 300 | 20240514 | 140200 | 2024708320 | 6960 | 6970 | 6980 | 6960 | 550 |
| 301 | 20240514 | 140100 | 2020876450 | 6970 | 6970 | 6970 | 6970 | 287 |
| 302 | 20240514 | 140000 | 2018876060 | 6980 | 6970 | 6980 | 6970 | 488 |
| 303 | 20240514 | 135900 | 2015472680 | 6970 | 6970 | 6980 | 6970 | 423 |
| 304 | 20240514 | 135800 | 2012524260 | 6980 | 6970 | 6980 | 6970 | 267 |
| 305 | 20240514 | 135700 | 2010663140 | 6980 | 6960 | 6980 | 6960 | 2030 |
| 306 | 20240514 | 135600 | 1996497890 | 6970 | 6960 | 6970 | 6960 | 290 |
| 307 | 20240514 | 135500 | 1994479470 | 6960 | 6970 | 6970 | 6960 | 278 |
| 308 | 20240514 | 135400 | 1992544430 | 6960 | 6960 | 6980 | 6960 | 10784 |
| 309 | 20240514 | 135300 | 1917380080 | 6960 | 6970 | 6970 | 6960 | 809 |
| 310 | 20240514 | 135200 | 1911749410 | 6960 | 6960 | 6970 | 6960 | 297 |
| 311 | 20240514 | 135100 | 1909682280 | 6960 | 6960 | 6970 | 6960 | 836 |
| 312 | 20240514 | 135000 | 1903858020 | 6960 | 6970 | 6970 | 6960 | 229 |
| 313 | 20240514 | 134900 | 1902264160 | 6960 | 6960 | 6960 | 6960 | 277 |
| 314 | 20240514 | 134800 | 1900336240 | 6960 | 6960 | 6970 | 6960 | 282 |
| 315 | 20240514 | 134700 | 1898373490 | 6970 | 6970 | 6970 | 6960 | 1812 |
| 316 | 20240514 | 134600 | 1885758670 | 6960 | 6960 | 6970 | 6960 | 397 |
| 317 | 20240514 | 134500 | 1882995510 | 6970 | 6960 | 6970 | 6960 | 287 |
| 318 | 20240514 | 134400 | 1880997970 | 6960 | 6960 | 6970 | 6960 | 288 |
| 319 | 20240514 | 134300 | 1878993470 | 6970 | 6970 | 6970 | 6960 | 982 |
| 320 | 20240514 | 134200 | 1872149360 | 6980 | 6980 | 6980 | 6970 | 278 |
| 321 | 20240514 | 134100 | 1870211590 | 6960 | 6980 | 6980 | 6960 | 2294 |
| 322 | 20240514 | 134000 | 1854231030 | 6970 | 6980 | 6980 | 6970 | 1021 |
| 323 | 20240514 | 133900 | 1847107550 | 6970 | 6980 | 6980 | 6970 | 361 |
| 324 | 20240514 | 133800 | 1844591200 | 6980 | 6970 | 6980 | 6970 | 282 |
| 325 | 20240514 | 133700 | 1842625630 | 6970 | 6970 | 6980 | 6970 | 281 |
| 326 | 20240514 | 133600 | 1840667050 | 6970 | 6970 | 6980 | 6970 | 166 |
| 327 | 20240514 | 133500 | 1839510010 | 6970 | 6970 | 6980 | 6970 | 273 |
| 328 | 20240514 | 133400 | 1837607170 | 6970 | 6970 | 6980 | 6970 | 513 |
| 329 | 20240514 | 133300 | 1834029380 | 6970 | 6970 | 6970 | 6970 | 291 |
| 330 | 20240514 | 133200 | 1832001110 | 6970 | 6970 | 6970 | 6960 | 450 |
| 331 | 20240514 | 133100 | 1828865090 | 6980 | 6960 | 6980 | 6960 | 233 |
| 332 | 20240514 | 133000 | 1827242720 | 6980 | 6970 | 6980 | 6960 | 461 |
| 333 | 20240514 | 132900 | 1824032330 | 6960 | 6970 | 6970 | 6960 | 125 |
| 334 | 20240514 | 132800 | 1823161310 | 6970 | 6970 | 6970 | 6970 | 539 |
| 335 | 20240514 | 132700 | 1819404480 | 6970 | 6970 | 6970 | 6970 | 278 |
| 336 | 20240514 | 132600 | 1817466820 | 6970 | 6980 | 6990 | 6970 | 962 |
| 337 | 20240514 | 132500 | 1810747470 | 6980 | 6970 | 6980 | 6970 | 721 |
| 338 | 20240514 | 132400 | 1805717640 | 6970 | 6990 | 6990 | 6970 | 309 |
| 339 | 20240514 | 132300 | 1803561800 | 6990 | 6980 | 6990 | 6980 | 673 |
| 340 | 20240514 | 132200 | 1798864250 | 6980 | 6980 | 6990 | 6980 | 663 |
| 341 | 20240514 | 132100 | 1794236500 | 6980 | 6980 | 6990 | 6980 | 334 |
| 342 | 20240514 | 132000 | 1791905040 | 6990 | 6970 | 6990 | 6970 | 1437 |
| 343 | 20240514 | 131900 | 1781874520 | 6970 | 6970 | 6970 | 6970 | 278 |
| 344 | 20240514 | 131800 | 1779936860 | 6980 | 6970 | 6980 | 6970 | 1980 |
| 345 | 20240514 | 131700 | 1766129750 | 6970 | 6970 | 6970 | 6970 | 389 |
| 346 | 20240514 | 131600 | 1763418420 | 6970 | 6970 | 6970 | 6970 | 372 |
| 347 | 20240514 | 131500 | 1760825580 | 6970 | 6970 | 6980 | 6970 | 151 |
| 348 | 20240514 | 131400 | 1759773010 | 6970 | 6970 | 6980 | 6970 | 274 |
| 349 | 20240514 | 131300 | 1757863210 | 6970 | 6970 | 6970 | 6970 | 278 |
| 350 | 20240514 | 131200 | 1755925550 | 6970 | 6970 | 6980 | 6970 | 290 |
| 351 | 20240514 | 131100 | 1753904170 | 6970 | 6970 | 6980 | 6970 | 1201 |
| 352 | 20240514 | 131000 | 1745524080 | 6970 | 6970 | 6970 | 6970 | 261 |
| 353 | 20240514 | 130900 | 1743704910 | 6970 | 6970 | 6980 | 6970 | 368 |
| 354 | 20240514 | 130800 | 1741139780 | 6970 | 6970 | 6980 | 6970 | 215 |
| 355 | 20240514 | 130700 | 1739641180 | 6970 | 6970 | 6970 | 6970 | 442 |
| 356 | 20240514 | 130600 | 1736560440 | 6970 | 6980 | 6980 | 6970 | 355 |
| 357 | 20240514 | 130500 | 1734085120 | 6970 | 6970 | 6980 | 6970 | 470 |
| 358 | 20240514 | 130400 | 1730809210 | 6960 | 6970 | 6970 | 6960 | 2456 |
| 359 | 20240514 | 130300 | 1713693660 | 6960 | 6960 | 6960 | 6960 | 34 |
| 360 | 20240514 | 130200 | 1713457020 | 6960 | 6960 | 6970 | 6960 | 2295 |
| 361 | 20240514 | 130100 | 1697460980 | 6970 | 6970 | 6970 | 6970 | 2 |
| 362 | 20240514 | 130000 | 1697447040 | 6960 | 6960 | 6960 | 6960 | 16 |
| 363 | 20240514 | 125900 | 1697335680 | 6970 | 6950 | 6970 | 6950 | 1560 |
| 364 | 20240514 | 125800 | 1686477980 | 6960 | 6950 | 6960 | 6950 | 1514 |
| 365 | 20240514 | 125700 | 1675940590 | 6950 | 6950 | 6950 | 6950 | 82 |
| 366 | 20240514 | 125600 | 1675370690 | 6950 | 6960 | 6960 | 6950 | 7 |
| 367 | 20240514 | 125500 | 1675322020 | 6950 | 6950 | 6950 | 6950 | 23 |
| 368 | 20240514 | 125400 | 1675162170 | 6950 | 6960 | 6960 | 6950 | 260 |
| 369 | 20240514 | 125300 | 1673355150 | 6950 | 6950 | 6950 | 6950 | 22 |
| 370 | 20240514 | 125200 | 1673202250 | 6950 | 6950 | 6960 | 6950 | 1171 |
| 371 | 20240514 | 125100 | 1665052300 | 6960 | 6950 | 6960 | 6950 | 26 |
| 372 | 20240514 | 125000 | 1664871500 | 6950 | 6960 | 6960 | 6950 | 272 |
| 373 | 20240514 | 124900 | 1662978600 | 6960 | 6950 | 6960 | 6950 | 13 |
| 374 | 20240514 | 124800 | 1662888220 | 6950 | 6950 | 6950 | 6950 | 6 |
| 375 | 20240514 | 124700 | 1662846520 | 6950 | 6960 | 6960 | 6950 | 303 |
| 376 | 20240514 | 124600 | 1660738010 | 6950 | 6950 | 6960 | 6950 | 88 |
| 377 | 20240514 | 124500 | 1660126310 | 6960 | 6950 | 6960 | 6950 | 7 |
| 378 | 20240514 | 124400 | 1660077640 | 6950 | 6950 | 6960 | 6950 | 27 |
| 379 | 20240514 | 124300 | 1659889790 | 6960 | 6970 | 6970 | 6950 | 5375 |
| 380 | 20240514 | 124200 | 1622490840 | 6960 | 6960 | 6960 | 6960 | 322 |
| 381 | 20240514 | 124100 | 1620249720 | 6960 | 6970 | 6970 | 6960 | 245 |
| 382 | 20240514 | 124000 | 1618542120 | 6970 | 6960 | 6970 | 6960 | 23 |
| 383 | 20240514 | 123900 | 1618382030 | 6960 | 6960 | 6970 | 6960 | 114 |
| 384 | 20240514 | 123800 | 1617587580 | 6960 | 6960 | 6970 | 6960 | 17 |
| 385 | 20240514 | 123700 | 1617469250 | 6960 | 6970 | 6970 | 6960 | 153 |
| 386 | 20240514 | 123600 | 1616403600 | 6970 | 6980 | 6980 | 6970 | 915 |
| 387 | 20240514 | 123500 | 1610017050 | 6970 | 6970 | 6970 | 6970 | 63 |
| 388 | 20240514 | 123400 | 1609577940 | 6970 | 6970 | 6970 | 6970 | 32 |
| 389 | 20240514 | 123300 | 1609354900 | 6970 | 6970 | 6970 | 6970 | 51 |
| 390 | 20240514 | 123200 | 1608999430 | 6970 | 6970 | 6970 | 6970 | 990 |
| 391 | 20240514 | 123100 | 1602099130 | 6970 | 6980 | 6980 | 6970 | 7 |
| 392 | 20240514 | 123000 | 1602050330 | 6970 | 6980 | 6980 | 6970 | 54 |
| 393 | 20240514 | 122900 | 1601673850 | 6970 | 6970 | 6980 | 6970 | 718 |
| 394 | 20240514 | 122800 | 1596662340 | 6980 | 6970 | 6980 | 6970 | 6 |
| 395 | 20240514 | 122700 | 1596620510 | 6970 | 6980 | 6980 | 6970 | 18 |
| 396 | 20240514 | 122600 | 1596495040 | 6980 | 6970 | 6980 | 6970 | 106 |
| 397 | 20240514 | 122500 | 1595755290 | 6980 | 6960 | 6980 | 6960 | 1434 |
| 398 | 20240514 | 122400 | 1585754360 | 6960 | 6960 | 6970 | 6960 | 39 |
| 399 | 20240514 | 122300 | 1585482750 | 6960 | 6970 | 6980 | 6960 | 552 |
| 400 | 20240514 | 122200 | 1581635350 | 6980 | 6970 | 6980 | 6970 | 7 |
| 401 | 20240514 | 122100 | 1581586550 | 6970 | 6970 | 6980 | 6970 | 17 |
| 402 | 20240514 | 122000 | 1581468050 | 6980 | 6970 | 6980 | 6970 | 67 |
| 403 | 20240514 | 121900 | 1581000910 | 6980 | 6980 | 6980 | 6970 | 92 |
| 404 | 20240514 | 121800 | 1580358800 | 6970 | 6970 | 6980 | 6970 | 29 |
| 405 | 20240514 | 121700 | 1580156640 | 6980 | 6970 | 6980 | 6970 | 35 |
| 406 | 20240514 | 121600 | 1579912660 | 6980 | 6960 | 6980 | 6960 | 507 |
| 407 | 20240514 | 121500 | 1576376970 | 6970 | 6970 | 6980 | 6970 | 237 |
| 408 | 20240514 | 121400 | 1574725070 | 6980 | 6970 | 6980 | 6970 | 223 |
| 409 | 20240514 | 121300 | 1573170750 | 6980 | 6980 | 6980 | 6970 | 18 |
| 410 | 20240514 | 121200 | 1573045230 | 6970 | 6980 | 6980 | 6970 | 804 |
| 411 | 20240514 | 121100 | 1567434350 | 6970 | 6970 | 6970 | 6960 | 605 |
| 412 | 20240514 | 121000 | 1563217740 | 6960 | 6970 | 6970 | 6960 | 222 |
| 413 | 20240514 | 120900 | 1561670680 | 6960 | 6960 | 6960 | 6960 | 17 |
| 414 | 20240514 | 120800 | 1561552360 | 6970 | 6970 | 6970 | 6970 | 607 |
| 415 | 20240514 | 120700 | 1557321570 | 6960 | 6960 | 6960 | 6960 | 16 |
| 416 | 20240514 | 120600 | 1557210210 | 6970 | 6950 | 6970 | 6950 | 976 |
| 417 | 20240514 | 120500 | 1550417750 | 6960 | 6950 | 6960 | 6950 | 62 |
| 418 | 20240514 | 120400 | 1549986590 | 6950 | 6950 | 6950 | 6950 | 84 |
| 419 | 20240514 | 120300 | 1549402790 | 6950 | 6960 | 6960 | 6950 | 150 |
| 420 | 20240514 | 120200 | 1548358840 | 6960 | 6960 | 6960 | 6960 | 7 |
| 421 | 20240514 | 120100 | 1548310120 | 6960 | 6960 | 6960 | 6960 | 27 |
| 422 | 20240514 | 120000 | 1548122200 | 6960 | 6970 | 6970 | 6960 | 73 |
| 423 | 20240514 | 115900 | 1547613700 | 6970 | 6960 | 6970 | 6960 | 923 |
| 424 | 20240514 | 115800 | 1541181590 | 6960 | 6960 | 6960 | 6960 | 706 |
| 425 | 20240514 | 115700 | 1536267830 | 6970 | 6960 | 6970 | 6960 | 107 |
| 426 | 20240514 | 115600 | 1535523100 | 6960 | 6960 | 6960 | 6960 | 6 |
| 427 | 20240514 | 115500 | 1535481340 | 6960 | 6960 | 6960 | 6960 | 16 |
| 428 | 20240514 | 115400 | 1535369980 | 6960 | 6960 | 6960 | 6960 | 145 |
| 429 | 20240514 | 115300 | 1534360780 | 6960 | 6960 | 6960 | 6960 | 11 |
| 430 | 20240514 | 115200 | 1534284220 | 6960 | 6960 | 6960 | 6960 | 329 |
| 431 | 20240514 | 115100 | 1531994380 | 6970 | 6970 | 6970 | 6960 | 37 |
| 432 | 20240514 | 115000 | 1531736700 | 6960 | 6960 | 6970 | 6960 | 136 |
| 433 | 20240514 | 114900 | 1530790130 | 6960 | 6960 | 6960 | 6960 | 6 |
| 434 | 20240514 | 114800 | 1530748370 | 6960 | 6960 | 6960 | 6960 | 16 |
| 435 | 20240514 | 114700 | 1530637010 | 6960 | 6960 | 6970 | 6960 | 79 |
| 436 | 20240514 | 114600 | 1530086660 | 6960 | 6960 | 6960 | 6960 | 5 |
| 437 | 20240514 | 114500 | 1530051860 | 6960 | 6960 | 6970 | 6960 | 238 |
| 438 | 20240514 | 114400 | 1528394870 | 6970 | 6960 | 6970 | 6960 | 1140 |
| 439 | 20240514 | 114300 | 1520449460 | 6970 | 6960 | 6970 | 6960 | 106 |
| 440 | 20240514 | 114200 | 1519710690 | 6970 | 6950 | 6970 | 6950 | 28 |
| 441 | 20240514 | 114100 | 1519515650 | 6950 | 6950 | 6950 | 6950 | 5 |
| 442 | 20240514 | 114000 | 1519480900 | 6950 | 6950 | 6950 | 6950 | 39 |
| 443 | 20240514 | 113900 | 1519209850 | 6950 | 6950 | 6950 | 6950 | 67 |
| 444 | 20240514 | 113800 | 1518744200 | 6950 | 6950 | 6950 | 6950 | 6 |
| 445 | 20240514 | 113700 | 1518702500 | 6950 | 6950 | 6970 | 6950 | 28 |
| 446 | 20240514 | 113600 | 1518507880 | 6960 | 6960 | 6960 | 6960 | 20 |
| 447 | 20240514 | 113500 | 1518368680 | 6960 | 6960 | 6960 | 6960 | 43 |
| 448 | 20240514 | 113400 | 1518069400 | 6960 | 6960 | 6960 | 6960 | 218 |
| 449 | 20240514 | 113300 | 1516552120 | 6970 | 6970 | 6970 | 6970 | 105 |
| 450 | 20240514 | 113200 | 1515820270 | 6970 | 6950 | 6970 | 6950 | 1821 |
| 451 | 20240514 | 113100 | 1503133270 | 6950 | 6950 | 6960 | 6950 | 311 |
| 452 | 20240514 | 113000 | 1500968820 | 6950 | 6950 | 6950 | 6950 | 25 |
| 453 | 20240514 | 112900 | 1500795070 | 6960 | 6960 | 6960 | 6950 | 229 |
| 454 | 20240514 | 112800 | 1499201340 | 6950 | 6950 | 6950 | 6950 | 77 |
| 455 | 20240514 | 112700 | 1498666190 | 6950 | 6950 | 6960 | 6950 | 40 |
| 456 | 20240514 | 112600 | 1498388180 | 6950 | 6950 | 6950 | 6950 | 5 |
| 457 | 20240514 | 112500 | 1498353430 | 6950 | 6950 | 6960 | 6950 | 515 |
| 458 | 20240514 | 112400 | 1494770180 | 6950 | 6950 | 6950 | 6950 | 27 |
| 459 | 20240514 | 112300 | 1494582530 | 6950 | 6960 | 6960 | 6950 | 20 |
| 460 | 20240514 | 112200 | 1494443500 | 6950 | 6960 | 6960 | 6950 | 36 |
| 461 | 20240514 | 112100 | 1494192990 | 6950 | 6950 | 6950 | 6950 | 140 |
| 462 | 20240514 | 112000 | 1493219990 | 6950 | 6950 | 6950 | 6950 | 5 |
| 463 | 20240514 | 111900 | 1493185240 | 6950 | 6960 | 6960 | 6950 | 23 |
| 464 | 20240514 | 111800 | 1493025340 | 6950 | 6950 | 6950 | 6950 | 11 |
| 465 | 20240514 | 111700 | 1492948890 | 6960 | 6960 | 6960 | 6950 | 618 |
| 466 | 20240514 | 111600 | 1488647780 | 6960 | 6960 | 6960 | 6960 | 1 |
| 467 | 20240514 | 111500 | 1488640820 | 6950 | 6940 | 6950 | 6940 | 367 |
| 468 | 20240514 | 111400 | 1486090280 | 6940 | 6940 | 6940 | 6940 | 90 |
| 469 | 20240514 | 111300 | 1485465680 | 6940 | 6950 | 6950 | 6940 | 233 |
| 470 | 20240514 | 111200 | 1483848330 | 6940 | 6950 | 6950 | 6940 | 420 |
| 471 | 20240514 | 111100 | 1480929530 | 6950 | 6940 | 6950 | 6940 | 41 |
| 472 | 20240514 | 111000 | 1480644970 | 6940 | 6960 | 6960 | 6940 | 1040 |
| 473 | 20240514 | 110900 | 1473416740 | 6950 | 6950 | 6950 | 6950 | 6 |
| 474 | 20240514 | 110800 | 1473375040 | 6950 | 6950 | 6950 | 6950 | 11 |
| 475 | 20240514 | 110700 | 1473298590 | 6950 | 6950 | 6960 | 6950 | 1234 |
| 476 | 20240514 | 110600 | 1464717280 | 6950 | 6950 | 6950 | 6950 | 5 |
| 477 | 20240514 | 110500 | 1464682530 | 6950 | 6950 | 6950 | 6950 | 11 |
| 478 | 20240514 | 110400 | 1464606080 | 6950 | 6950 | 6950 | 6950 | 116 |
| 479 | 20240514 | 110300 | 1463799880 | 6950 | 6950 | 6950 | 6950 | 208 |
| 480 | 20240514 | 110200 | 1462354280 | 6950 | 6960 | 6960 | 6950 | 19 |
| 481 | 20240514 | 110100 | 1462222200 | 6950 | 6950 | 6960 | 6950 | 42 |
| 482 | 20240514 | 110000 | 1461930290 | 6950 | 6950 | 6950 | 6950 | 101 |
| 483 | 20240514 | 105900 | 1461228340 | 6960 | 6960 | 6960 | 6950 | 19 |
| 484 | 20240514 | 105800 | 1461096240 | 6950 | 6960 | 6960 | 6950 | 112 |
| 485 | 20240514 | 105700 | 1460317830 | 6940 | 6950 | 6960 | 6940 | 1300 |
| 486 | 20240514 | 105600 | 1451281810 | 6950 | 6950 | 6950 | 6940 | 160 |
| 487 | 20240514 | 105500 | 1450169870 | 6940 | 6940 | 6940 | 6940 | 10 |
| 488 | 20240514 | 105400 | 1450100470 | 6950 | 6940 | 6950 | 6940 | 36 |
| 489 | 20240514 | 105300 | 1449850620 | 6950 | 6950 | 6950 | 6950 | 5 |
| 490 | 20240514 | 105200 | 1449815870 | 6950 | 6950 | 6950 | 6950 | 1190 |
| 491 | 20240514 | 105100 | 1441545370 | 6950 | 6940 | 6950 | 6940 | 732 |
| 492 | 20240514 | 105000 | 1436458190 | 6940 | 6940 | 6940 | 6940 | 85 |
| 493 | 20240514 | 104900 | 1435868290 | 6940 | 6930 | 6950 | 6930 | 123 |
| 494 | 20240514 | 104800 | 1435015790 | 6940 | 6930 | 6940 | 6930 | 494 |
| 495 | 20240514 | 104700 | 1431587490 | 6940 | 6940 | 6940 | 6940 | 163 |
| 496 | 20240514 | 104600 | 1430456270 | 6940 | 6950 | 6950 | 6940 | 194 |
| 497 | 20240514 | 104500 | 1429109890 | 6940 | 6940 | 6940 | 6940 | 90 |
| 498 | 20240514 | 104400 | 1428485290 | 6940 | 6950 | 6950 | 6940 | 24 |
| 499 | 20240514 | 104300 | 1428318720 | 6940 | 6940 | 6940 | 6940 | 172 |
| 500 | 20240514 | 104200 | 1427125040 | 6940 | 6930 | 6950 | 6930 | 23 |
| 501 | 20240514 | 104100 | 1426965570 | 6940 | 6950 | 6950 | 6940 | 1466 |
| 502 | 20240514 | 104000 | 1416791520 | 6950 | 6950 | 6950 | 6940 | 8 |
| 503 | 20240514 | 103900 | 1416735980 | 6940 | 6950 | 6950 | 6940 | 2283 |
| 504 | 20240514 | 103800 | 1400869180 | 6960 | 6960 | 6960 | 6950 | 13 |
| 505 | 20240514 | 103700 | 1400778720 | 6950 | 6960 | 6960 | 6950 | 40 |
| 506 | 20240514 | 103600 | 1400500600 | 6960 | 6950 | 6960 | 6950 | 340 |
| 507 | 20240514 | 103500 | 1398134260 | 6960 | 6960 | 6960 | 6960 | 5 |
| 508 | 20240514 | 103400 | 1398099460 | 6960 | 6950 | 6960 | 6950 | 412 |
| 509 | 20240514 | 103300 | 1395234270 | 6950 | 6960 | 6960 | 6950 | 513 |
| 510 | 20240514 | 103200 | 1391663900 | 6950 | 6950 | 6960 | 6950 | 7214 |
| 511 | 20240514 | 103100 | 1341526550 | 6960 | 6960 | 6960 | 6960 | 1327 |
| 512 | 20240514 | 103000 | 1332290630 | 6960 | 6970 | 6970 | 6960 | 24 |
| 513 | 20240514 | 102900 | 1332123420 | 6960 | 6980 | 6980 | 6960 | 1482 |
| 514 | 20240514 | 102800 | 1321793800 | 6980 | 6990 | 6990 | 6970 | 13 |
| 515 | 20240514 | 102700 | 1321703050 | 6970 | 6980 | 6990 | 6970 | 3005 |
| 516 | 20240514 | 102600 | 1300717660 | 6980 | 6980 | 6980 | 6970 | 265 |
| 517 | 20240514 | 102500 | 1298868060 | 6970 | 6980 | 6980 | 6970 | 65 |
| 518 | 20240514 | 102400 | 1298414940 | 6980 | 6980 | 6980 | 6970 | 38 |
| 519 | 20240514 | 102300 | 1298149970 | 6970 | 6970 | 6980 | 6970 | 543 |
| 520 | 20240514 | 102200 | 1294361690 | 6990 | 6990 | 6990 | 6970 | 518 |
| 521 | 20240514 | 102100 | 1290745890 | 6970 | 6970 | 6990 | 6970 | 1832 |
| 522 | 20240514 | 102000 | 1277955700 | 6980 | 6980 | 6980 | 6980 | 505 |
| 523 | 20240514 | 101900 | 1274430800 | 6980 | 6980 | 6980 | 6980 | 505 |
| 524 | 20240514 | 101800 | 1270905900 | 6980 | 6970 | 6980 | 6970 | 113 |
| 525 | 20240514 | 101700 | 1270118220 | 6960 | 6970 | 6970 | 6960 | 469 |
| 526 | 20240514 | 101600 | 1266849600 | 6970 | 6970 | 6970 | 6960 | 607 |
| 527 | 20240514 | 101500 | 1262618820 | 6960 | 6960 | 6960 | 6960 | 1 |
| 528 | 20240514 | 101400 | 1262611860 | 6980 | 6970 | 6980 | 6960 | 1455 |
| 529 | 20240514 | 101300 | 1252461900 | 6960 | 6960 | 6970 | 6960 | 1602 |
| 530 | 20240514 | 101200 | 1241311970 | 6960 | 6970 | 6970 | 6960 | 1134 |
| 531 | 20240514 | 101100 | 1233412000 | 6970 | 6970 | 6970 | 6960 | 125 |
| 532 | 20240514 | 101000 | 1232540920 | 6960 | 6960 | 6960 | 6950 | 315 |
| 533 | 20240514 | 100900 | 1230348530 | 6970 | 6960 | 6970 | 6960 | 1013 |
| 534 | 20240514 | 100800 | 1223298040 | 6970 | 6960 | 6970 | 6960 | 939 |
| 535 | 20240514 | 100700 | 1216759330 | 6960 | 6970 | 6970 | 6960 | 387 |
| 536 | 20240514 | 100600 | 1214062500 | 6970 | 6980 | 6980 | 6970 | 23 |
| 537 | 20240514 | 100500 | 1213901970 | 6980 | 6980 | 6980 | 6980 | 32 |
| 538 | 20240514 | 100400 | 1213678610 | 6970 | 6980 | 6980 | 6970 | 34 |
| 539 | 20240514 | 100300 | 1213441570 | 6980 | 6970 | 6980 | 6970 | 1094 |
| 540 | 20240514 | 100200 | 1205815890 | 6970 | 6960 | 6970 | 6960 | 759 |
| 541 | 20240514 | 100100 | 1200533190 | 6960 | 6970 | 6970 | 6960 | 213 |
| 542 | 20240514 | 100000 | 1199049750 | 6970 | 6970 | 6970 | 6960 | 565 |
| 543 | 20240514 | 095900 | 1195114030 | 6970 | 6970 | 6970 | 6970 | 1 |
| 544 | 20240514 | 095800 | 1195107060 | 6950 | 6970 | 6990 | 6950 | 7824 |
| 545 | 20240514 | 095700 | 1140620290 | 6970 | 6970 | 6990 | 6970 | 405 |
| 546 | 20240514 | 095600 | 1137795150 | 6980 | 6980 | 6990 | 6970 | 685 |
| 547 | 20240514 | 095500 | 1133013950 | 6980 | 6980 | 6980 | 6980 | 20 |
| 548 | 20240514 | 095400 | 1132874350 | 6980 | 6980 | 6990 | 6980 | 359 |
| 549 | 20240514 | 095300 | 1130367410 | 6990 | 6970 | 6990 | 6970 | 260 |
| 550 | 20240514 | 095200 | 1128555070 | 6970 | 6980 | 6990 | 6970 | 220 |
| 551 | 20240514 | 095100 | 1127019350 | 6970 | 6970 | 6980 | 6970 | 20 |
| 552 | 20240514 | 095000 | 1126879930 | 6980 | 6980 | 6980 | 6970 | 302 |
| 553 | 20240514 | 094900 | 1124773920 | 6990 | 6990 | 6990 | 6970 | 2014 |
| 554 | 20240514 | 094800 | 1110717930 | 6980 | 6990 | 6990 | 6980 | 858 |
| 555 | 20240514 | 094700 | 1104722800 | 6990 | 6990 | 7000 | 6990 | 184 |
| 556 | 20240514 | 094600 | 1103436560 | 7000 | 6990 | 7010 | 6990 | 877 |
| 557 | 20240514 | 094500 | 1097306250 | 6990 | 7000 | 7010 | 6990 | 207 |
| 558 | 20240514 | 094400 | 1095859130 | 7000 | 7010 | 7010 | 7000 | 413 |
| 559 | 20240514 | 094300 | 1092968110 | 7000 | 7000 | 7010 | 7000 | 317 |
| 560 | 20240514 | 094200 | 1090746060 | 7010 | 7000 | 7010 | 7000 | 616 |
| 561 | 20240514 | 094100 | 1086431250 | 7000 | 6990 | 7010 | 6990 | 1986 |
| 562 | 20240514 | 094000 | 1072522800 | 6990 | 6990 | 6990 | 6990 | 887 |
| 563 | 20240514 | 093900 | 1066322670 | 6980 | 6990 | 6990 | 6980 | 923 |
| 564 | 20240514 | 093800 | 1059879880 | 6980 | 6990 | 6990 | 6970 | 4123 |
| 565 | 20240514 | 093700 | 1031101800 | 6980 | 6990 | 6990 | 6980 | 78 |
| 566 | 20240514 | 093600 | 1030556630 | 6990 | 6990 | 6990 | 6990 | 8 |
| 567 | 20240514 | 093500 | 1030500710 | 6990 | 6990 | 7010 | 6980 | 1258 |
| 568 | 20240514 | 093400 | 1021711550 | 7000 | 7010 | 7010 | 7000 | 274 |
| 569 | 20240514 | 093300 | 1019792400 | 7010 | 7020 | 7020 | 7000 | 737 |
| 570 | 20240514 | 093200 | 1014629120 | 7010 | 7020 | 7020 | 7010 | 875 |
| 571 | 20240514 | 093100 | 1008495360 | 7010 | 7020 | 7020 | 7010 | 581 |
| 572 | 20240514 | 093000 | 1004417120 | 7010 | 7000 | 7010 | 7000 | 1206 |
| 573 | 20240514 | 092900 | 995972850 | 6990 | 7010 | 7010 | 6990 | 1862 |
| 574 | 20240514 | 092800 | 982938160 | 7010 | 7010 | 7020 | 7010 | 619 |
| 575 | 20240514 | 092700 | 978598960 | 7020 | 7020 | 7020 | 7010 | 28 |
| 576 | 20240514 | 092600 | 978402610 | 7020 | 7020 | 7020 | 7010 | 1698 |
| 577 | 20240514 | 092500 | 966483490 | 7010 | 7010 | 7010 | 7010 | 168 |
| 578 | 20240514 | 092400 | 965305810 | 7010 | 7010 | 7010 | 7010 | 617 |
| 579 | 20240514 | 092300 | 960980640 | 7030 | 7030 | 7030 | 7030 | 258 |
| 580 | 20240514 | 092200 | 959166900 | 7020 | 7010 | 7020 | 7000 | 3368 |
| 581 | 20240514 | 092100 | 935530320 | 7020 | 7010 | 7020 | 7000 | 2425 |
| 582 | 20240514 | 092000 | 918513630 | 7000 | 7000 | 7010 | 6990 | 943 |
| 583 | 20240514 | 091900 | 911906810 | 7010 | 6990 | 7010 | 6980 | 9452 |
| 584 | 20240514 | 091800 | 845785980 | 6990 | 6980 | 6990 | 6980 | 407 |
| 585 | 20240514 | 091700 | 842943220 | 6980 | 6980 | 6990 | 6980 | 1598 |
| 586 | 20240514 | 091600 | 831789170 | 6980 | 6980 | 6980 | 6980 | 3497 |
| 587 | 20240514 | 091500 | 807380110 | 6990 | 6990 | 6990 | 6980 | 501 |
| 588 | 20240514 | 091400 | 803881510 | 6990 | 6980 | 6990 | 6980 | 528 |
| 589 | 20240514 | 091300 | 800192620 | 6990 | 6990 | 6990 | 6990 | 2044 |
| 590 | 20240514 | 091200 | 785905060 | 6980 | 7000 | 7000 | 6980 | 1565 |
| 591 | 20240514 | 091100 | 774968500 | 6990 | 7010 | 7010 | 6990 | 2001 |
| 592 | 20240514 | 091000 | 760973690 | 7000 | 7000 | 7010 | 6990 | 3446 |
| 593 | 20240514 | 090900 | 736870800 | 7000 | 7020 | 7020 | 7000 | 10701 |
| 594 | 20240514 | 090800 | 661849980 | 7010 | 7030 | 7030 | 7010 | 4641 |
| 595 | 20240514 | 090700 | 629289680 | 7030 | 7030 | 7040 | 7030 | 2630 |
| 596 | 20240514 | 090600 | 610800170 | 7030 | 7050 | 7060 | 7020 | 4776 |
| 597 | 20240514 | 090500 | 577188600 | 7050 | 7060 | 7080 | 7050 | 15190 |
| 598 | 20240514 | 090400 | 469861410 | 7060 | 7010 | 7060 | 7000 | 15206 |
| 599 | 20240514 | 090300 | 362925840 | 7010 | 7010 | 7050 | 7000 | 18835 |
| 600 | 20240514 | 090200 | 230680250 | 7010 | 7010 | 7030 | 6990 | 10612 |
| 601 | 20240514 | 090100 | 156212660 | 7010 | 6950 | 7030 | 6930 | 12594 |
| 602 | 20240514 | 090000 | 68140080 | 6950 | 6980 | 6980 | 6950 | 9768 |