31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 3 | 20240521 | 192700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240521 | 192600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240521 | 192500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240521 | 192400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240521 | 192300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240521 | 192200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240521 | 192100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240521 | 192000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240521 | 191900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240521 | 191800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240521 | 191700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240521 | 191600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240521 | 191500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240521 | 191400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240521 | 191300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240521 | 191200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240521 | 191100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240521 | 191000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240521 | 190900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240521 | 190800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240521 | 190700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240521 | 190600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240521 | 190500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240521 | 190400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240521 | 190300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240521 | 190200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240521 | 190100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240521 | 190000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240521 | 185900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240521 | 185800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 33 | 20240521 | 185700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240521 | 185600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240521 | 185500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240521 | 185400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240521 | 185300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240521 | 185200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240521 | 185100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240521 | 185000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240521 | 184900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240521 | 184800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240521 | 184700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240521 | 184600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240521 | 184500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240521 | 184400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240521 | 184300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240521 | 184200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240521 | 184100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240521 | 184000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240521 | 183900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240521 | 183800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240521 | 183700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240521 | 183600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240521 | 183500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240521 | 183400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240521 | 183300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240521 | 183200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240521 | 183100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240521 | 183000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240521 | 182900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240521 | 182800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 63 | 20240521 | 182700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240521 | 182600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240521 | 182500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240521 | 182400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240521 | 182300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240521 | 182200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240521 | 182100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240521 | 182000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240521 | 181900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240521 | 181800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240521 | 181700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240521 | 181600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240521 | 181500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240521 | 181400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240521 | 181300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240521 | 181200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240521 | 181100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240521 | 181000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240521 | 180900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240521 | 180800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240521 | 180700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240521 | 180600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240521 | 180500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240521 | 180400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240521 | 180300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240521 | 180200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240521 | 180100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240521 | 180000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240521 | 175900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240521 | 175800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 93 | 20240521 | 175700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240521 | 175600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240521 | 175500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240521 | 175400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240521 | 175300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240521 | 175200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240521 | 175100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240521 | 175000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240521 | 174900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240521 | 174800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240521 | 174700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240521 | 174600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240521 | 174500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240521 | 174400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240521 | 174300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240521 | 174200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240521 | 174100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240521 | 174000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240521 | 173900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240521 | 173800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240521 | 173700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240521 | 173600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240521 | 173500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240521 | 173400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240521 | 173300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240521 | 173200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240521 | 173100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240521 | 173000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240521 | 172900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240521 | 172800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 123 | 20240521 | 172700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240521 | 172600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240521 | 172500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240521 | 172400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240521 | 172300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240521 | 172200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240521 | 172100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240521 | 172000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240521 | 171900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240521 | 171800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240521 | 171700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240521 | 171600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240521 | 171500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240521 | 171400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240521 | 171300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240521 | 171200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240521 | 171100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240521 | 171000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240521 | 170900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240521 | 170800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240521 | 170700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240521 | 170600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240521 | 170500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240521 | 170400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240521 | 170300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240521 | 170200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240521 | 170100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240521 | 170000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240521 | 165900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240521 | 165800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 153 | 20240521 | 165700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240521 | 165600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240521 | 165500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240521 | 165400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240521 | 165300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240521 | 165200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240521 | 165100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240521 | 165000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240521 | 164900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240521 | 164800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240521 | 164700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240521 | 164600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240521 | 164500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240521 | 164400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240521 | 164300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240521 | 164200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240521 | 164100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240521 | 164000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240521 | 163900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240521 | 163800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240521 | 163700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240521 | 163600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240521 | 163500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240521 | 163400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240521 | 163300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240521 | 163200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240521 | 163100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240521 | 163000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240521 | 162900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240521 | 162800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 183 | 20240521 | 162700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240521 | 162600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240521 | 162500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240521 | 162400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240521 | 162300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240521 | 162200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240521 | 162100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240521 | 162000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240521 | 161900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240521 | 161800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240521 | 161700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240521 | 161600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240521 | 161500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240521 | 161400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20240521 | 161300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20240521 | 161200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20240521 | 161100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20240521 | 161000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20240521 | 160900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20240521 | 160800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20240521 | 160700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20240521 | 160600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20240521 | 160500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20240521 | 160400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20240521 | 160300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20240521 | 160200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20240521 | 160100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20240521 | 160000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20240521 | 155900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20240521 | 155800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 213 | 20240521 | 155700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20240521 | 155600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20240521 | 155500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20240521 | 155400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20240521 | 155300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20240521 | 155200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20240521 | 155100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20240521 | 155000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20240521 | 154900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20240521 | 154800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20240521 | 154700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20240521 | 154600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20240521 | 154500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20240521 | 154400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20240521 | 154300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20240521 | 154200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20240521 | 154100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20240521 | 154000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20240521 | 153900 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20240521 | 153800 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20240521 | 153700 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20240521 | 153600 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20240521 | 153500 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20240521 | 153400 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20240521 | 153300 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20240521 | 153200 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20240521 | 153100 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20240521 | 153000 | 3435268130 | 6760 | 6760 | 6760 | 6760 | 3963 |
| 241 | 20240521 | 152900 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20240521 | 152800 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 243 | 20240521 | 152700 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20240521 | 152600 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 245 | 20240521 | 152500 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 246 | 20240521 | 152400 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 247 | 20240521 | 152300 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 248 | 20240521 | 152200 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 249 | 20240521 | 152100 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 250 | 20240521 | 152000 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 251 | 20240521 | 151900 | 3408478250 | 6760 | 6760 | 6760 | 6760 | 138 |
| 252 | 20240521 | 151800 | 3407545370 | 6760 | 6760 | 6760 | 6750 | 1252 |
| 253 | 20240521 | 151700 | 3399081950 | 6760 | 6760 | 6760 | 6760 | 1557 |
| 254 | 20240521 | 151600 | 3388556630 | 6750 | 6770 | 6770 | 6750 | 546 |
| 255 | 20240521 | 151500 | 3384865520 | 6770 | 6770 | 6770 | 6750 | 1214 |
| 256 | 20240521 | 151400 | 3376656140 | 6770 | 6770 | 6780 | 6760 | 574 |
| 257 | 20240521 | 151300 | 3372765000 | 6760 | 6780 | 6780 | 6760 | 30 |
| 258 | 20240521 | 151200 | 3372561840 | 6760 | 6780 | 6780 | 6760 | 640 |
| 259 | 20240521 | 151100 | 3368234880 | 6760 | 6780 | 6780 | 6760 | 414 |
| 260 | 20240521 | 151000 | 3365435960 | 6780 | 6780 | 6780 | 6770 | 300 |
| 261 | 20240521 | 150900 | 3363401990 | 6760 | 6760 | 6760 | 6760 | 736 |
| 262 | 20240521 | 150800 | 3358426630 | 6760 | 6750 | 6760 | 6750 | 594 |
| 263 | 20240521 | 150700 | 3354412570 | 6760 | 6760 | 6760 | 6760 | 12 |
| 264 | 20240521 | 150600 | 3354331450 | 6740 | 6770 | 6780 | 6740 | 1238 |
| 265 | 20240521 | 150500 | 3345971020 | 6770 | 6790 | 6790 | 6770 | 11624 |
| 266 | 20240521 | 150400 | 3267175760 | 6790 | 6780 | 6790 | 6780 | 79 |
| 267 | 20240521 | 150300 | 3266639360 | 6800 | 6790 | 6800 | 6770 | 1570 |
| 268 | 20240521 | 150200 | 3256008090 | 6800 | 6800 | 6800 | 6800 | 26 |
| 269 | 20240521 | 150100 | 3255831290 | 6800 | 6790 | 6800 | 6790 | 48 |
| 270 | 20240521 | 150000 | 3255505170 | 6790 | 6790 | 6800 | 6790 | 103 |
| 271 | 20240521 | 145900 | 3254805630 | 6790 | 6800 | 6800 | 6790 | 46 |
| 272 | 20240521 | 145800 | 3254493260 | 6800 | 6800 | 6800 | 6800 | 3 |
| 273 | 20240521 | 145700 | 3254472860 | 6770 | 6800 | 6800 | 6770 | 972 |
| 274 | 20240521 | 145600 | 3247886360 | 6770 | 6780 | 6780 | 6770 | 170 |
| 275 | 20240521 | 145500 | 3246733860 | 6770 | 6800 | 6800 | 6770 | 538 |
| 276 | 20240521 | 145400 | 3243091510 | 6770 | 6790 | 6790 | 6770 | 2759 |
| 277 | 20240521 | 145300 | 3224396060 | 6790 | 6780 | 6800 | 6780 | 192 |
| 278 | 20240521 | 145200 | 3223093260 | 6780 | 6800 | 6800 | 6780 | 317 |
| 279 | 20240521 | 145100 | 3220943610 | 6800 | 6790 | 6800 | 6780 | 1077 |
| 280 | 20240521 | 145000 | 3213641410 | 6790 | 6800 | 6800 | 6790 | 96 |
| 281 | 20240521 | 144900 | 3212989550 | 6800 | 6800 | 6800 | 6800 | 4 |
| 282 | 20240521 | 144800 | 3212962350 | 6790 | 6820 | 6820 | 6790 | 1473 |
| 283 | 20240521 | 144700 | 3202954890 | 6830 | 6820 | 6830 | 6820 | 30 |
| 284 | 20240521 | 144600 | 3202750040 | 6820 | 6820 | 6830 | 6820 | 223 |
| 285 | 20240521 | 144500 | 3201228310 | 6820 | 6820 | 6820 | 6820 | 56 |
| 286 | 20240521 | 144400 | 3200846390 | 6800 | 6800 | 6800 | 6800 | 70 |
| 287 | 20240521 | 144300 | 3200370390 | 6810 | 6810 | 6820 | 6810 | 25 |
| 288 | 20240521 | 144200 | 3200200110 | 6810 | 6810 | 6810 | 6810 | 200 |
| 289 | 20240521 | 144100 | 3198838110 | 6810 | 6810 | 6820 | 6810 | 67 |
| 290 | 20240521 | 144000 | 3198381820 | 6810 | 6810 | 6810 | 6810 | 3 |
| 291 | 20240521 | 143900 | 3198361390 | 6810 | 6810 | 6810 | 6810 | 18 |
| 292 | 20240521 | 143800 | 3198238810 | 6810 | 6810 | 6810 | 6810 | 373 |
| 293 | 20240521 | 143700 | 3195698680 | 6780 | 6790 | 6790 | 6780 | 207 |
| 294 | 20240521 | 143600 | 3194293910 | 6790 | 6800 | 6800 | 6790 | 644 |
| 295 | 20240521 | 143500 | 3189920910 | 6800 | 6800 | 6800 | 6800 | 0 |
| 296 | 20240521 | 143400 | 3189920910 | 6800 | 6810 | 6810 | 6800 | 25 |
| 297 | 20240521 | 143300 | 3189750690 | 6810 | 6810 | 6810 | 6810 | 15 |
| 298 | 20240521 | 143200 | 3189648540 | 6810 | 6810 | 6810 | 6800 | 63 |
| 299 | 20240521 | 143100 | 3189219950 | 6810 | 6820 | 6820 | 6810 | 10 |
| 300 | 20240521 | 143000 | 3189151820 | 6790 | 6820 | 6820 | 6790 | 176 |
| 301 | 20240521 | 142900 | 3187956250 | 6820 | 6820 | 6820 | 6820 | 2 |
| 302 | 20240521 | 142800 | 3187942610 | 6800 | 6790 | 6800 | 6790 | 115 |
| 303 | 20240521 | 142700 | 3187161610 | 6790 | 6790 | 6800 | 6790 | 27 |
| 304 | 20240521 | 142600 | 3186978250 | 6800 | 6820 | 6820 | 6800 | 57 |
| 305 | 20240521 | 142500 | 3186590550 | 6800 | 6800 | 6810 | 6800 | 89 |
| 306 | 20240521 | 142400 | 3185985310 | 6820 | 6820 | 6820 | 6820 | 18 |
| 307 | 20240521 | 142300 | 3185862550 | 6830 | 6820 | 6830 | 6820 | 103 |
| 308 | 20240521 | 142200 | 3185159090 | 6820 | 6790 | 6820 | 6790 | 19 |
| 309 | 20240521 | 142100 | 3185029540 | 6780 | 6780 | 6780 | 6770 | 4253 |
| 310 | 20240521 | 142000 | 3156194210 | 6780 | 6770 | 6780 | 6770 | 1290 |
| 311 | 20240521 | 141900 | 3147452910 | 6770 | 6810 | 6830 | 6770 | 8242 |
| 312 | 20240521 | 141800 | 3091518230 | 6800 | 6810 | 6820 | 6800 | 3649 |
| 313 | 20240521 | 141700 | 3066681210 | 6810 | 6810 | 6810 | 6810 | 142 |
| 314 | 20240521 | 141600 | 3065714190 | 6810 | 6830 | 6830 | 6800 | 3215 |
| 315 | 20240521 | 141500 | 3043818560 | 6830 | 6830 | 6830 | 6830 | 3 |
| 316 | 20240521 | 141400 | 3043798070 | 6820 | 6820 | 6820 | 6820 | 186 |
| 317 | 20240521 | 141300 | 3042529550 | 6830 | 6830 | 6830 | 6830 | 93 |
| 318 | 20240521 | 141200 | 3041894360 | 6830 | 6840 | 6840 | 6820 | 155 |
| 319 | 20240521 | 141100 | 3040837100 | 6830 | 6830 | 6840 | 6830 | 246 |
| 320 | 20240521 | 141000 | 3039156270 | 6840 | 6840 | 6840 | 6840 | 19 |
| 321 | 20240521 | 140900 | 3039026310 | 6840 | 6840 | 6840 | 6840 | 16 |
| 322 | 20240521 | 140800 | 3038916870 | 6840 | 6830 | 6840 | 6830 | 62 |
| 323 | 20240521 | 140700 | 3038492810 | 6850 | 6870 | 6870 | 6800 | 30206 |
| 324 | 20240521 | 140600 | 2832793200 | 6870 | 6870 | 6870 | 6870 | 69 |
| 325 | 20240521 | 140500 | 2832319170 | 6870 | 6910 | 6910 | 6870 | 451 |
| 326 | 20240521 | 140400 | 2829220400 | 6910 | 6880 | 6910 | 6880 | 1633 |
| 327 | 20240521 | 140300 | 2817943980 | 6880 | 6870 | 6880 | 6870 | 96 |
| 328 | 20240521 | 140200 | 2817284250 | 6870 | 6890 | 6890 | 6870 | 24 |
| 329 | 20240521 | 140100 | 2817119050 | 6890 | 6880 | 6890 | 6870 | 243 |
| 330 | 20240521 | 140000 | 2815448870 | 6880 | 6900 | 6900 | 6880 | 218 |
| 331 | 20240521 | 135900 | 2813948180 | 6900 | 6900 | 6900 | 6900 | 196 |
| 332 | 20240521 | 135800 | 2812595780 | 6900 | 6900 | 6900 | 6900 | 26 |
| 333 | 20240521 | 135700 | 2812416380 | 6890 | 6900 | 6900 | 6890 | 449 |
| 334 | 20240521 | 135600 | 2809322420 | 6910 | 6910 | 6910 | 6900 | 309 |
| 335 | 20240521 | 135500 | 2807190250 | 6910 | 6910 | 6910 | 6910 | 165 |
| 336 | 20240521 | 135400 | 2806050100 | 6900 | 6900 | 6910 | 6900 | 356 |
| 337 | 20240521 | 135300 | 2803592710 | 6900 | 6900 | 6900 | 6890 | 18 |
| 338 | 20240521 | 135200 | 2803468520 | 6900 | 6890 | 6900 | 6890 | 1970 |
| 339 | 20240521 | 135100 | 2789877700 | 6890 | 6880 | 6890 | 6880 | 30 |
| 340 | 20240521 | 135000 | 2789671280 | 6880 | 6880 | 6880 | 6880 | 91 |
| 341 | 20240521 | 134900 | 2789045200 | 6890 | 6890 | 6890 | 6890 | 18 |
| 342 | 20240521 | 134800 | 2788921180 | 6890 | 6880 | 6890 | 6880 | 160 |
| 343 | 20240521 | 134700 | 2787820320 | 6890 | 6890 | 6890 | 6890 | 3 |
| 344 | 20240521 | 134600 | 2787799650 | 6890 | 6880 | 6890 | 6880 | 38 |
| 345 | 20240521 | 134500 | 2787538030 | 6880 | 6880 | 6880 | 6880 | 221 |
| 346 | 20240521 | 134400 | 2786017550 | 6880 | 6870 | 6880 | 6870 | 97 |
| 347 | 20240521 | 134300 | 2785350490 | 6870 | 6890 | 6890 | 6870 | 35 |
| 348 | 20240521 | 134200 | 2785109710 | 6890 | 6880 | 6890 | 6880 | 460 |
| 349 | 20240521 | 134100 | 2781944850 | 6880 | 6880 | 6880 | 6880 | 477 |
| 350 | 20240521 | 134000 | 2778663090 | 6890 | 6890 | 6890 | 6890 | 21 |
| 351 | 20240521 | 133900 | 2778518400 | 6890 | 6890 | 6900 | 6890 | 49 |
| 352 | 20240521 | 133800 | 2778180550 | 6890 | 6890 | 6890 | 6870 | 997 |
| 353 | 20240521 | 133700 | 2771314500 | 6890 | 6890 | 6890 | 6890 | 18 |
| 354 | 20240521 | 133600 | 2771190480 | 6890 | 6890 | 6890 | 6890 | 6 |
| 355 | 20240521 | 133500 | 2771149140 | 6880 | 6870 | 6880 | 6870 | 836 |
| 356 | 20240521 | 133400 | 2765398760 | 6880 | 6890 | 6890 | 6880 | 293 |
| 357 | 20240521 | 133300 | 2763382860 | 6890 | 6890 | 6890 | 6890 | 152 |
| 358 | 20240521 | 133200 | 2762335580 | 6900 | 6900 | 6900 | 6900 | 27 |
| 359 | 20240521 | 133100 | 2762149280 | 6910 | 6880 | 6920 | 6870 | 4806 |
| 360 | 20240521 | 133000 | 2728931300 | 6880 | 6870 | 6880 | 6870 | 22 |
| 361 | 20240521 | 132900 | 2728780130 | 6860 | 6870 | 6890 | 6860 | 1532 |
| 362 | 20240521 | 132800 | 2718269970 | 6870 | 6890 | 6890 | 6870 | 305 |
| 363 | 20240521 | 132700 | 2716174520 | 6900 | 6900 | 6900 | 6900 | 17 |
| 364 | 20240521 | 132600 | 2716057220 | 6870 | 6900 | 6900 | 6870 | 3851 |
| 365 | 20240521 | 132500 | 2689576890 | 6900 | 6920 | 6930 | 6900 | 4546 |
| 366 | 20240521 | 132400 | 2658087980 | 6930 | 6900 | 6930 | 6900 | 1071 |
| 367 | 20240521 | 132300 | 2650674430 | 6900 | 6900 | 6900 | 6890 | 219 |
| 368 | 20240521 | 132200 | 2649165330 | 6900 | 6900 | 6900 | 6890 | 32 |
| 369 | 20240521 | 132100 | 2648944540 | 6900 | 6890 | 6900 | 6890 | 167 |
| 370 | 20240521 | 132000 | 2647792410 | 6900 | 6880 | 6900 | 6880 | 13 |
| 371 | 20240521 | 131900 | 2647702910 | 6880 | 6900 | 6900 | 6880 | 1356 |
| 372 | 20240521 | 131800 | 2638347080 | 6910 | 6910 | 6910 | 6910 | 144 |
| 373 | 20240521 | 131700 | 2637352040 | 6910 | 6910 | 6910 | 6910 | 148 |
| 374 | 20240521 | 131600 | 2636329360 | 6910 | 6920 | 6920 | 6900 | 228 |
| 375 | 20240521 | 131500 | 2634753900 | 6920 | 6930 | 6930 | 6920 | 2755 |
| 376 | 20240521 | 131400 | 2615668070 | 6930 | 6930 | 6930 | 6920 | 662 |
| 377 | 20240521 | 131300 | 2611082420 | 6920 | 6920 | 6930 | 6920 | 777 |
| 378 | 20240521 | 131200 | 2605702880 | 6920 | 6900 | 6920 | 6900 | 5606 |
| 379 | 20240521 | 131100 | 2566932820 | 6900 | 6900 | 6910 | 6900 | 1012 |
| 380 | 20240521 | 131000 | 2559950000 | 6900 | 6900 | 6900 | 6900 | 2118 |
| 381 | 20240521 | 130900 | 2545335800 | 6890 | 6890 | 6890 | 6890 | 213 |
| 382 | 20240521 | 130800 | 2543868230 | 6900 | 6900 | 6910 | 6880 | 472 |
| 383 | 20240521 | 130700 | 2540615680 | 6880 | 6890 | 6910 | 6880 | 6369 |
| 384 | 20240521 | 130600 | 2496670400 | 6890 | 6880 | 6890 | 6880 | 14 |
| 385 | 20240521 | 130500 | 2496574050 | 6880 | 6870 | 6880 | 6860 | 1370 |
| 386 | 20240521 | 130400 | 2487153800 | 6860 | 6860 | 6860 | 6860 | 30 |
| 387 | 20240521 | 130300 | 2486948000 | 6860 | 6860 | 6870 | 6860 | 53 |
| 388 | 20240521 | 130200 | 2486584390 | 6870 | 6870 | 6870 | 6870 | 30 |
| 389 | 20240521 | 130100 | 2486378290 | 6870 | 6860 | 6870 | 6860 | 431 |
| 390 | 20240521 | 130000 | 2483417770 | 6860 | 6860 | 6860 | 6860 | 3 |
| 391 | 20240521 | 125900 | 2483397190 | 6860 | 6860 | 6860 | 6860 | 22 |
| 392 | 20240521 | 125800 | 2483246270 | 6860 | 6870 | 6870 | 6860 | 114 |
| 393 | 20240521 | 125700 | 2482464170 | 6860 | 6860 | 6860 | 6860 | 25 |
| 394 | 20240521 | 125600 | 2482292670 | 6860 | 6850 | 6860 | 6850 | 91 |
| 395 | 20240521 | 125500 | 2481668610 | 6850 | 6850 | 6850 | 6850 | 3 |
| 396 | 20240521 | 125400 | 2481648060 | 6850 | 6850 | 6850 | 6850 | 23 |
| 397 | 20240521 | 125300 | 2481490510 | 6850 | 6850 | 6850 | 6850 | 21 |
| 398 | 20240521 | 125200 | 2481346660 | 6850 | 6850 | 6850 | 6850 | 200 |
| 399 | 20240521 | 125100 | 2479976660 | 6850 | 6840 | 6850 | 6840 | 76 |
| 400 | 20240521 | 125000 | 2479456240 | 6840 | 6840 | 6840 | 6840 | 19 |
| 401 | 20240521 | 124900 | 2479326280 | 6840 | 6840 | 6840 | 6840 | 33 |
| 402 | 20240521 | 124800 | 2479100560 | 6850 | 6850 | 6850 | 6850 | 16 |
| 403 | 20240521 | 124700 | 2478990960 | 6850 | 6850 | 6850 | 6850 | 748 |
| 404 | 20240521 | 124600 | 2473867160 | 6850 | 6860 | 6860 | 6850 | 100 |
| 405 | 20240521 | 124500 | 2473181940 | 6850 | 6860 | 6860 | 6850 | 211 |
| 406 | 20240521 | 124400 | 2471734990 | 6860 | 6850 | 6860 | 6850 | 7 |
| 407 | 20240521 | 124300 | 2471686980 | 6860 | 6860 | 6860 | 6860 | 15 |
| 408 | 20240521 | 124200 | 2471584080 | 6860 | 6860 | 6860 | 6860 | 168 |
| 409 | 20240521 | 124100 | 2470431600 | 6860 | 6860 | 6860 | 6860 | 7 |
| 410 | 20240521 | 124000 | 2470383580 | 6860 | 6860 | 6860 | 6860 | 17 |
| 411 | 20240521 | 123900 | 2470266960 | 6860 | 6860 | 6860 | 6860 | 18 |
| 412 | 20240521 | 123800 | 2470143480 | 6860 | 6860 | 6860 | 6860 | 8 |
| 413 | 20240521 | 123700 | 2470088600 | 6860 | 6860 | 6860 | 6860 | 17 |
| 414 | 20240521 | 123600 | 2469971980 | 6860 | 6860 | 6860 | 6860 | 3 |
| 415 | 20240521 | 123500 | 2469951400 | 6860 | 6850 | 6860 | 6850 | 81 |
| 416 | 20240521 | 123400 | 2469396360 | 6870 | 6870 | 6870 | 6850 | 43 |
| 417 | 20240521 | 123300 | 2469100970 | 6860 | 6850 | 6860 | 6850 | 1043 |
| 418 | 20240521 | 123200 | 2461946610 | 6850 | 6840 | 6850 | 6840 | 22 |
| 419 | 20240521 | 123100 | 2461795950 | 6840 | 6860 | 6860 | 6840 | 31 |
| 420 | 20240521 | 123000 | 2461583580 | 6860 | 6860 | 6860 | 6860 | 6 |
| 421 | 20240521 | 122900 | 2461542420 | 6830 | 6830 | 6830 | 6830 | 22 |
| 422 | 20240521 | 122800 | 2461392160 | 6830 | 6840 | 6840 | 6830 | 39 |
| 423 | 20240521 | 122700 | 2461125610 | 6840 | 6860 | 6860 | 6840 | 94 |
| 424 | 20240521 | 122600 | 2460482570 | 6860 | 6860 | 6860 | 6860 | 31 |
| 425 | 20240521 | 122500 | 2460269910 | 6860 | 6860 | 6860 | 6860 | 46 |
| 426 | 20240521 | 122400 | 2459954350 | 6860 | 6860 | 6860 | 6860 | 15 |
| 427 | 20240521 | 122300 | 2459851450 | 6860 | 6860 | 6860 | 6860 | 37 |
| 428 | 20240521 | 122200 | 2459597630 | 6860 | 6860 | 6860 | 6860 | 5 |
| 429 | 20240521 | 122100 | 2459563330 | 6830 | 6830 | 6830 | 6830 | 100 |
| 430 | 20240521 | 122000 | 2458880330 | 6840 | 6870 | 6870 | 6840 | 30 |
| 431 | 20240521 | 121900 | 2458674350 | 6870 | 6870 | 6870 | 6870 | 103 |
| 432 | 20240521 | 121800 | 2457966740 | 6870 | 6840 | 6870 | 6840 | 167 |
| 433 | 20240521 | 121700 | 2456823950 | 6870 | 6870 | 6870 | 6870 | 25 |
| 434 | 20240521 | 121600 | 2456652200 | 6880 | 6850 | 6880 | 6850 | 2596 |
| 435 | 20240521 | 121500 | 2438827340 | 6830 | 6830 | 6830 | 6830 | 10 |
| 436 | 20240521 | 121400 | 2438759040 | 6830 | 6830 | 6830 | 6830 | 7 |
| 437 | 20240521 | 121300 | 2438711230 | 6830 | 6830 | 6830 | 6830 | 18 |
| 438 | 20240521 | 121200 | 2438588290 | 6830 | 6830 | 6830 | 6830 | 225 |
| 439 | 20240521 | 121100 | 2437051540 | 6830 | 6840 | 6840 | 6830 | 217 |
| 440 | 20240521 | 121000 | 2435569380 | 6840 | 6840 | 6840 | 6840 | 19 |
| 441 | 20240521 | 120900 | 2435439420 | 6840 | 6850 | 6850 | 6830 | 218 |
| 442 | 20240521 | 120800 | 2433950010 | 6850 | 6850 | 6850 | 6850 | 5 |
| 443 | 20240521 | 120700 | 2433915760 | 6850 | 6850 | 6850 | 6850 | 89 |
| 444 | 20240521 | 120600 | 2433306110 | 6840 | 6840 | 6850 | 6840 | 37 |
| 445 | 20240521 | 120500 | 2433053010 | 6840 | 6840 | 6840 | 6840 | 17 |
| 446 | 20240521 | 120400 | 2432936730 | 6850 | 6840 | 6850 | 6840 | 26 |
| 447 | 20240521 | 120300 | 2432758860 | 6850 | 6850 | 6850 | 6850 | 6 |
| 448 | 20240521 | 120200 | 2432717760 | 6850 | 6850 | 6850 | 6850 | 19 |
| 449 | 20240521 | 120100 | 2432587610 | 6840 | 6830 | 6840 | 6830 | 177 |
| 450 | 20240521 | 120000 | 2431378370 | 6830 | 6830 | 6830 | 6830 | 29 |
| 451 | 20240521 | 115900 | 2431180300 | 6830 | 6800 | 6830 | 6800 | 265 |
| 452 | 20240521 | 115800 | 2429377790 | 6810 | 6800 | 6820 | 6800 | 1245 |
| 453 | 20240521 | 115700 | 2420907750 | 6820 | 6820 | 6820 | 6820 | 3 |
| 454 | 20240521 | 115600 | 2420887290 | 6800 | 6830 | 6830 | 6800 | 538 |
| 455 | 20240521 | 115500 | 2417228350 | 6800 | 6800 | 6810 | 6800 | 1869 |
| 456 | 20240521 | 115400 | 2404519110 | 6800 | 6800 | 6830 | 6800 | 2509 |
| 457 | 20240521 | 115300 | 2387457820 | 6800 | 6800 | 6800 | 6800 | 2061 |
| 458 | 20240521 | 115200 | 2373443020 | 6800 | 6800 | 6840 | 6800 | 1122 |
| 459 | 20240521 | 115100 | 2365810420 | 6800 | 6840 | 6840 | 6800 | 2033 |
| 460 | 20240521 | 115000 | 2351975430 | 6810 | 6850 | 6850 | 6810 | 428 |
| 461 | 20240521 | 114900 | 2349059550 | 6850 | 6830 | 6850 | 6830 | 12 |
| 462 | 20240521 | 114800 | 2348977450 | 6830 | 6790 | 6830 | 6790 | 142 |
| 463 | 20240521 | 114700 | 2348012580 | 6800 | 6810 | 6830 | 6800 | 152 |
| 464 | 20240521 | 114600 | 2346978390 | 6810 | 6800 | 6810 | 6800 | 158 |
| 465 | 20240521 | 114500 | 2345902850 | 6790 | 6810 | 6810 | 6790 | 3232 |
| 466 | 20240521 | 114400 | 2323930210 | 6830 | 6830 | 6830 | 6830 | 17 |
| 467 | 20240521 | 114300 | 2323814100 | 6810 | 6810 | 6810 | 6800 | 545 |
| 468 | 20240521 | 114200 | 2320106090 | 6830 | 6830 | 6830 | 6830 | 19 |
| 469 | 20240521 | 114100 | 2319976320 | 6800 | 6810 | 6810 | 6800 | 319 |
| 470 | 20240521 | 114000 | 2317805620 | 6810 | 6820 | 6820 | 6810 | 79 |
| 471 | 20240521 | 113900 | 2317267570 | 6820 | 6820 | 6820 | 6820 | 246 |
| 472 | 20240521 | 113800 | 2315589850 | 6830 | 6830 | 6830 | 6830 | 6 |
| 473 | 20240521 | 113700 | 2315548870 | 6830 | 6820 | 6830 | 6820 | 42 |
| 474 | 20240521 | 113600 | 2315262210 | 6830 | 6830 | 6830 | 6830 | 18 |
| 475 | 20240521 | 113500 | 2315139270 | 6830 | 6830 | 6830 | 6830 | 5 |
| 476 | 20240521 | 113400 | 2315105120 | 6830 | 6840 | 6840 | 6830 | 226 |
| 477 | 20240521 | 113300 | 2313561510 | 6850 | 6860 | 6860 | 6850 | 63 |
| 478 | 20240521 | 113200 | 2313129360 | 6850 | 6860 | 6860 | 6840 | 253 |
| 479 | 20240521 | 113100 | 2311398790 | 6840 | 6840 | 6840 | 6840 | 19 |
| 480 | 20240521 | 113000 | 2311268830 | 6860 | 6860 | 6860 | 6860 | 26 |
| 481 | 20240521 | 112900 | 2311090470 | 6860 | 6860 | 6860 | 6860 | 0 |
| 482 | 20240521 | 112800 | 2311090470 | 6860 | 6860 | 6860 | 6860 | 2 |
| 483 | 20240521 | 112700 | 2311076750 | 6810 | 6840 | 6840 | 6810 | 4631 |
| 484 | 20240521 | 112600 | 2279525320 | 6860 | 6860 | 6860 | 6860 | 18 |
| 485 | 20240521 | 112500 | 2279401840 | 6860 | 6860 | 6860 | 6860 | 17 |
| 486 | 20240521 | 112400 | 2279285220 | 6860 | 6830 | 6860 | 6810 | 101 |
| 487 | 20240521 | 112300 | 2278595320 | 6830 | 6830 | 6830 | 6830 | 1100 |
| 488 | 20240521 | 112200 | 2271082320 | 6840 | 6840 | 6840 | 6830 | 238 |
| 489 | 20240521 | 112100 | 2269454420 | 6840 | 6840 | 6840 | 6840 | 14 |
| 490 | 20240521 | 112000 | 2269358660 | 6840 | 6840 | 6840 | 6840 | 8 |
| 491 | 20240521 | 111900 | 2269303940 | 6840 | 6840 | 6840 | 6840 | 4 |
| 492 | 20240521 | 111800 | 2269276580 | 6830 | 6830 | 6830 | 6830 | 224 |
| 493 | 20240521 | 111700 | 2267746660 | 6820 | 6820 | 6820 | 6820 | 10 |
| 494 | 20240521 | 111600 | 2267678460 | 6820 | 6820 | 6820 | 6800 | 2606 |
| 495 | 20240521 | 111500 | 2249954780 | 6810 | 6810 | 6810 | 6810 | 6 |
| 496 | 20240521 | 111400 | 2249913920 | 6800 | 6820 | 6830 | 6800 | 1248 |
| 497 | 20240521 | 111300 | 2241423490 | 6810 | 6830 | 6830 | 6810 | 243 |
| 498 | 20240521 | 111200 | 2239767610 | 6830 | 6810 | 6830 | 6800 | 835 |
| 499 | 20240521 | 111100 | 2234085260 | 6800 | 6830 | 6830 | 6800 | 921 |
| 500 | 20240521 | 111000 | 2227806780 | 6830 | 6850 | 6850 | 6830 | 769 |
| 501 | 20240521 | 110900 | 2222550880 | 6880 | 6840 | 6890 | 6840 | 65 |
| 502 | 20240521 | 110800 | 2222105780 | 6840 | 6890 | 6890 | 6840 | 246 |
| 503 | 20240521 | 110700 | 2220420480 | 6890 | 6890 | 6890 | 6890 | 6 |
| 504 | 20240521 | 110600 | 2220379140 | 6850 | 6900 | 6900 | 6850 | 447 |
| 505 | 20240521 | 110500 | 2217313450 | 6900 | 6860 | 6900 | 6860 | 4016 |
| 506 | 20240521 | 110400 | 2189607050 | 6900 | 6900 | 6900 | 6860 | 45 |
| 507 | 20240521 | 110300 | 2189296590 | 6900 | 6890 | 6900 | 6890 | 3254 |
| 508 | 20240521 | 110200 | 2166844520 | 6890 | 6880 | 6890 | 6880 | 906 |
| 509 | 20240521 | 110100 | 2160608260 | 6880 | 6880 | 6880 | 6880 | 18 |
| 510 | 20240521 | 110000 | 2160484420 | 6880 | 6860 | 6880 | 6850 | 318 |
| 511 | 20240521 | 105900 | 2158301750 | 6860 | 6860 | 6860 | 6860 | 10 |
| 512 | 20240521 | 105800 | 2158233150 | 6840 | 6840 | 6860 | 6840 | 50 |
| 513 | 20240521 | 105700 | 2157891070 | 6840 | 6840 | 6840 | 6830 | 463 |
| 514 | 20240521 | 105600 | 2154726150 | 6840 | 6840 | 6840 | 6840 | 12 |
| 515 | 20240521 | 105500 | 2154644070 | 6840 | 6840 | 6840 | 6830 | 49 |
| 516 | 20240521 | 105400 | 2154309200 | 6840 | 6830 | 6840 | 6800 | 5624 |
| 517 | 20240521 | 105300 | 2116007400 | 6820 | 6820 | 6830 | 6820 | 196 |
| 518 | 20240521 | 105200 | 2114670180 | 6830 | 6840 | 6840 | 6820 | 1092 |
| 519 | 20240521 | 105100 | 2107211630 | 6840 | 6840 | 6840 | 6840 | 97 |
| 520 | 20240521 | 105000 | 2106548150 | 6840 | 6850 | 6850 | 6830 | 219 |
| 521 | 20240521 | 104900 | 2105050160 | 6850 | 6860 | 6860 | 6850 | 181 |
| 522 | 20240521 | 104800 | 2103808510 | 6860 | 6880 | 6880 | 6830 | 4532 |
| 523 | 20240521 | 104700 | 2072680300 | 6890 | 6900 | 6900 | 6890 | 28 |
| 524 | 20240521 | 104600 | 2072487360 | 6890 | 6880 | 6890 | 6860 | 1493 |
| 525 | 20240521 | 104500 | 2062225670 | 6880 | 6880 | 6880 | 6870 | 21 |
| 526 | 20240521 | 104400 | 2062081310 | 6870 | 6870 | 6870 | 6870 | 5 |
| 527 | 20240521 | 104300 | 2062046960 | 6870 | 6860 | 6870 | 6850 | 270 |
| 528 | 20240521 | 104200 | 2060195610 | 6860 | 6860 | 6860 | 6850 | 1978 |
| 529 | 20240521 | 104100 | 2046627210 | 6860 | 6850 | 6860 | 6850 | 689 |
| 530 | 20240521 | 104000 | 2041907550 | 6850 | 6870 | 6870 | 6850 | 374 |
| 531 | 20240521 | 103900 | 2039344080 | 6860 | 6870 | 6870 | 6860 | 1192 |
| 532 | 20240521 | 103800 | 2031166910 | 6870 | 6880 | 6900 | 6870 | 400 |
| 533 | 20240521 | 103700 | 2028418280 | 6880 | 6900 | 6910 | 6880 | 793 |
| 534 | 20240521 | 103600 | 2022960500 | 6910 | 6890 | 6930 | 6880 | 1037 |
| 535 | 20240521 | 103500 | 2015802520 | 6890 | 6900 | 6900 | 6890 | 529 |
| 536 | 20240521 | 103400 | 2012157520 | 6900 | 6900 | 6950 | 6900 | 3147 |
| 537 | 20240521 | 103300 | 1990429140 | 6910 | 6940 | 6940 | 6910 | 676 |
| 538 | 20240521 | 103200 | 1985746670 | 6940 | 6950 | 6950 | 6920 | 1206 |
| 539 | 20240521 | 103100 | 1977374710 | 6950 | 6890 | 6950 | 6880 | 8627 |
| 540 | 20240521 | 103000 | 1917681950 | 6890 | 6910 | 6910 | 6890 | 1278 |
| 541 | 20240521 | 102900 | 1908863450 | 6910 | 6860 | 6910 | 6860 | 19276 |
| 542 | 20240521 | 102800 | 1776275810 | 6860 | 6860 | 6860 | 6860 | 57 |
| 543 | 20240521 | 102700 | 1775884790 | 6860 | 6840 | 6870 | 6840 | 6277 |
| 544 | 20240521 | 102600 | 1732854460 | 6830 | 6820 | 6840 | 6820 | 609 |
| 545 | 20240521 | 102500 | 1728697420 | 6800 | 6810 | 6810 | 6800 | 1249 |
| 546 | 20240521 | 102400 | 1720204170 | 6830 | 6810 | 6830 | 6810 | 374 |
| 547 | 20240521 | 102300 | 1717657170 | 6810 | 6830 | 6830 | 6810 | 282 |
| 548 | 20240521 | 102200 | 1715736710 | 6820 | 6820 | 6820 | 6820 | 1736 |
| 549 | 20240521 | 102100 | 1703897190 | 6820 | 6840 | 6840 | 6820 | 87 |
| 550 | 20240521 | 102000 | 1703303270 | 6820 | 6830 | 6840 | 6820 | 3754 |
| 551 | 20240521 | 101900 | 1677640270 | 6830 | 6830 | 6840 | 6830 | 72 |
| 552 | 20240521 | 101800 | 1677147850 | 6820 | 6840 | 6840 | 6820 | 131 |
| 553 | 20240521 | 101700 | 1676253780 | 6850 | 6840 | 6850 | 6830 | 820 |
| 554 | 20240521 | 101600 | 1670649820 | 6850 | 6850 | 6860 | 6850 | 2751 |
| 555 | 20240521 | 101500 | 1651785270 | 6860 | 6850 | 6860 | 6850 | 372 |
| 556 | 20240521 | 101400 | 1649234860 | 6860 | 6870 | 6870 | 6860 | 18 |
| 557 | 20240521 | 101300 | 1649111210 | 6870 | 6870 | 6880 | 6830 | 4027 |
| 558 | 20240521 | 101200 | 1621486530 | 6880 | 6870 | 6880 | 6870 | 296 |
| 559 | 20240521 | 101100 | 1619450070 | 6870 | 6870 | 6890 | 6870 | 153 |
| 560 | 20240521 | 101000 | 1618397240 | 6880 | 6890 | 6890 | 6870 | 2192 |
| 561 | 20240521 | 100900 | 1603297080 | 6900 | 6890 | 6900 | 6890 | 461 |
| 562 | 20240521 | 100800 | 1600118690 | 6860 | 6880 | 6890 | 6860 | 1785 |
| 563 | 20240521 | 100700 | 1587843450 | 6880 | 6890 | 6900 | 6870 | 69 |
| 564 | 20240521 | 100600 | 1587367960 | 6900 | 6840 | 6900 | 6840 | 41529 |
| 565 | 20240521 | 100500 | 1302025470 | 6870 | 6870 | 6870 | 6870 | 649 |
| 566 | 20240521 | 100400 | 1297566840 | 6870 | 6820 | 6870 | 6820 | 5413 |
| 567 | 20240521 | 100300 | 1260554000 | 6830 | 6830 | 6830 | 6790 | 1143 |
| 568 | 20240521 | 100200 | 1252770850 | 6830 | 6850 | 6850 | 6820 | 692 |
| 569 | 20240521 | 100100 | 1248049390 | 6820 | 6830 | 6840 | 6820 | 764 |
| 570 | 20240521 | 100000 | 1242829310 | 6830 | 6810 | 6830 | 6810 | 170 |
| 571 | 20240521 | 095900 | 1241669950 | 6810 | 6810 | 6810 | 6790 | 284 |
| 572 | 20240521 | 095800 | 1239735940 | 6790 | 6790 | 6790 | 6790 | 727 |
| 573 | 20240521 | 095700 | 1234799610 | 6790 | 6790 | 6800 | 6790 | 627 |
| 574 | 20240521 | 095600 | 1230541090 | 6790 | 6800 | 6800 | 6790 | 2646 |
| 575 | 20240521 | 095500 | 1212548970 | 6800 | 6850 | 6860 | 6800 | 10342 |
| 576 | 20240521 | 095400 | 1141996330 | 6850 | 6860 | 6860 | 6850 | 555 |
| 577 | 20240521 | 095300 | 1138189820 | 6860 | 6860 | 6860 | 6850 | 1303 |
| 578 | 20240521 | 095200 | 1129251640 | 6860 | 6860 | 6860 | 6850 | 592 |
| 579 | 20240521 | 095100 | 1125192020 | 6860 | 6860 | 6860 | 6860 | 348 |
| 580 | 20240521 | 095000 | 1122804740 | 6860 | 6860 | 6860 | 6850 | 449 |
| 581 | 20240521 | 094900 | 1119724620 | 6850 | 6890 | 6890 | 6850 | 3381 |
| 582 | 20240521 | 094800 | 1096503840 | 6880 | 6880 | 6900 | 6870 | 853 |
| 583 | 20240521 | 094700 | 1090630140 | 6890 | 6860 | 6900 | 6860 | 1010 |
| 584 | 20240521 | 094600 | 1083672240 | 6860 | 6880 | 6890 | 6860 | 1213 |
| 585 | 20240521 | 094500 | 1075342390 | 6890 | 6880 | 6900 | 6870 | 2389 |
| 586 | 20240521 | 094400 | 1058908330 | 6870 | 6840 | 6910 | 6840 | 14145 |
| 587 | 20240521 | 094300 | 961453650 | 6840 | 6850 | 6860 | 6840 | 1252 |
| 588 | 20240521 | 094200 | 952876310 | 6840 | 6830 | 6850 | 6830 | 2216 |
| 589 | 20240521 | 094100 | 937735550 | 6830 | 6870 | 6870 | 6820 | 1404 |
| 590 | 20240521 | 094000 | 928127660 | 6870 | 6860 | 6870 | 6850 | 1570 |
| 591 | 20240521 | 093900 | 917348570 | 6870 | 6840 | 6870 | 6830 | 4244 |
| 592 | 20240521 | 093800 | 888270450 | 6850 | 6790 | 6850 | 6790 | 12265 |
| 593 | 20240521 | 093700 | 804436790 | 6780 | 6780 | 6780 | 6770 | 1743 |
| 594 | 20240521 | 093600 | 792621870 | 6780 | 6780 | 6780 | 6770 | 1609 |
| 595 | 20240521 | 093500 | 781713350 | 6780 | 6790 | 6790 | 6780 | 390 |
| 596 | 20240521 | 093400 | 779068750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 597 | 20240521 | 093300 | 779068750 | 6780 | 6760 | 6820 | 6760 | 1958 |
| 598 | 20240521 | 093200 | 765762520 | 6760 | 6770 | 6770 | 6760 | 672 |
| 599 | 20240521 | 093100 | 761214800 | 6770 | 6770 | 6770 | 6770 | 854 |
| 600 | 20240521 | 093000 | 755433220 | 6790 | 6780 | 6800 | 6780 | 600 |
| 601 | 20240521 | 092900 | 751358980 | 6780 | 6770 | 6780 | 6750 | 4247 |
| 602 | 20240521 | 092800 | 722648410 | 6800 | 6790 | 6800 | 6790 | 1001 |
| 603 | 20240521 | 092700 | 715842130 | 6800 | 6780 | 6810 | 6780 | 6437 |
| 604 | 20240521 | 092600 | 672098140 | 6780 | 6750 | 6780 | 6750 | 1116 |
| 605 | 20240521 | 092500 | 664545160 | 6730 | 6730 | 6730 | 6730 | 7 |
| 606 | 20240521 | 092400 | 664498050 | 6730 | 6790 | 6790 | 6730 | 5582 |
| 607 | 20240521 | 092300 | 626719620 | 6790 | 6790 | 6790 | 6790 | 361 |
| 608 | 20240521 | 092200 | 624268430 | 6780 | 6780 | 6780 | 6770 | 150 |
| 609 | 20240521 | 092100 | 623251440 | 6770 | 6780 | 6790 | 6770 | 936 |
| 610 | 20240521 | 092000 | 616905680 | 6770 | 6800 | 6800 | 6760 | 521 |
| 611 | 20240521 | 091900 | 613380370 | 6800 | 6720 | 6830 | 6720 | 15164 |
| 612 | 20240521 | 091800 | 510567570 | 6750 | 6690 | 6750 | 6690 | 6141 |
| 613 | 20240521 | 091700 | 469219450 | 6700 | 6670 | 6710 | 6670 | 3781 |
| 614 | 20240521 | 091600 | 443953710 | 6620 | 6670 | 6670 | 6610 | 1042 |
| 615 | 20240521 | 091500 | 437045000 | 6670 | 6620 | 6670 | 6610 | 1793 |
| 616 | 20240521 | 091400 | 425161030 | 6620 | 6610 | 6620 | 6610 | 218 |
| 617 | 20240521 | 091300 | 423718870 | 6610 | 6610 | 6610 | 6610 | 210 |
| 618 | 20240521 | 091200 | 422330770 | 6610 | 6610 | 6610 | 6610 | 1270 |
| 619 | 20240521 | 091100 | 413936070 | 6610 | 6650 | 6650 | 6610 | 1346 |
| 620 | 20240521 | 091000 | 405018950 | 6660 | 6660 | 6660 | 6660 | 105 |
| 621 | 20240521 | 090900 | 404319650 | 6660 | 6660 | 6710 | 6640 | 4962 |
| 622 | 20240521 | 090800 | 371328380 | 6650 | 6650 | 6710 | 6640 | 6671 |
| 623 | 20240521 | 090700 | 326724150 | 6680 | 6640 | 6680 | 6600 | 817 |
| 624 | 20240521 | 090600 | 321296520 | 6650 | 6650 | 6650 | 6600 | 6948 |
| 625 | 20240521 | 090500 | 275319170 | 6650 | 6680 | 6680 | 6640 | 1136 |
| 626 | 20240521 | 090400 | 267740650 | 6680 | 6650 | 6680 | 6600 | 10628 |
| 627 | 20240521 | 090300 | 197442630 | 6660 | 6740 | 6740 | 6660 | 10556 |
| 628 | 20240521 | 090200 | 126537610 | 6730 | 6730 | 6750 | 6690 | 2041 |
| 629 | 20240521 | 090100 | 112779720 | 6730 | 6670 | 6730 | 6640 | 12607 |
| 630 | 20240521 | 090000 | 28514830 | 6640 | 6670 | 6670 | 6640 | 4201 |