29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 3 | 20240521 | 185700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 4 | 20240521 | 185600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 5 | 20240521 | 185500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 6 | 20240521 | 185400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 7 | 20240521 | 185300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 8 | 20240521 | 185200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 9 | 20240521 | 185100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 10 | 20240521 | 185000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 11 | 20240521 | 184900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 12 | 20240521 | 184800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 13 | 20240521 | 184700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 14 | 20240521 | 184600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 15 | 20240521 | 184500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 16 | 20240521 | 184400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 17 | 20240521 | 184300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 18 | 20240521 | 184200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 19 | 20240521 | 184100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 20 | 20240521 | 184000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 21 | 20240521 | 183900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 22 | 20240521 | 183800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 23 | 20240521 | 183700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 24 | 20240521 | 183600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 25 | 20240521 | 183500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 26 | 20240521 | 183400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 27 | 20240521 | 183300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 28 | 20240521 | 183200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 29 | 20240521 | 183100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 30 | 20240521 | 183000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 31 | 20240521 | 182900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 32 | 20240521 | 182800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 33 | 20240521 | 182700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 34 | 20240521 | 182600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 35 | 20240521 | 182500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 36 | 20240521 | 182400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 37 | 20240521 | 182300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 38 | 20240521 | 182200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 39 | 20240521 | 182100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 40 | 20240521 | 182000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 41 | 20240521 | 181900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 42 | 20240521 | 181800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 43 | 20240521 | 181700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 44 | 20240521 | 181600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 45 | 20240521 | 181500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 46 | 20240521 | 181400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 47 | 20240521 | 181300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 48 | 20240521 | 181200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 49 | 20240521 | 181100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 50 | 20240521 | 181000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 51 | 20240521 | 180900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 52 | 20240521 | 180800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 53 | 20240521 | 180700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 54 | 20240521 | 180600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 55 | 20240521 | 180500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 56 | 20240521 | 180400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 57 | 20240521 | 180300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 58 | 20240521 | 180200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 59 | 20240521 | 180100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 60 | 20240521 | 180000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 61 | 20240521 | 175900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 62 | 20240521 | 175800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 63 | 20240521 | 175700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 64 | 20240521 | 175600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 65 | 20240521 | 175500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 66 | 20240521 | 175400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 67 | 20240521 | 175300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 68 | 20240521 | 175200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 69 | 20240521 | 175100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 70 | 20240521 | 175000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 71 | 20240521 | 174900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 72 | 20240521 | 174800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 73 | 20240521 | 174700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 74 | 20240521 | 174600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 75 | 20240521 | 174500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 76 | 20240521 | 174400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 77 | 20240521 | 174300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 78 | 20240521 | 174200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 79 | 20240521 | 174100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 80 | 20240521 | 174000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 81 | 20240521 | 173900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 82 | 20240521 | 173800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 83 | 20240521 | 173700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 84 | 20240521 | 173600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 85 | 20240521 | 173500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 86 | 20240521 | 173400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 87 | 20240521 | 173300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 88 | 20240521 | 173200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 89 | 20240521 | 173100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 90 | 20240521 | 173000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 91 | 20240521 | 172900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 92 | 20240521 | 172800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 93 | 20240521 | 172700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 94 | 20240521 | 172600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 95 | 20240521 | 172500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 96 | 20240521 | 172400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 97 | 20240521 | 172300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 98 | 20240521 | 172200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 99 | 20240521 | 172100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 100 | 20240521 | 172000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 101 | 20240521 | 171900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 102 | 20240521 | 171800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 103 | 20240521 | 171700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 104 | 20240521 | 171600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 105 | 20240521 | 171500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 106 | 20240521 | 171400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 107 | 20240521 | 171300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 108 | 20240521 | 171200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 109 | 20240521 | 171100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 110 | 20240521 | 171000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 111 | 20240521 | 170900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 112 | 20240521 | 170800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 113 | 20240521 | 170700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 114 | 20240521 | 170600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 115 | 20240521 | 170500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 116 | 20240521 | 170400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 117 | 20240521 | 170300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 118 | 20240521 | 170200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 119 | 20240521 | 170100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 120 | 20240521 | 170000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 121 | 20240521 | 165900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 122 | 20240521 | 165800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 123 | 20240521 | 165700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 124 | 20240521 | 165600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 125 | 20240521 | 165500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 126 | 20240521 | 165400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 127 | 20240521 | 165300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 128 | 20240521 | 165200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 129 | 20240521 | 165100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 130 | 20240521 | 165000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 131 | 20240521 | 164900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 132 | 20240521 | 164800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 133 | 20240521 | 164700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 134 | 20240521 | 164600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 135 | 20240521 | 164500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 136 | 20240521 | 164400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 137 | 20240521 | 164300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 138 | 20240521 | 164200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 139 | 20240521 | 164100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 140 | 20240521 | 164000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 141 | 20240521 | 163900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 142 | 20240521 | 163800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 143 | 20240521 | 163700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 144 | 20240521 | 163600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 145 | 20240521 | 163500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 146 | 20240521 | 163400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 147 | 20240521 | 163300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 148 | 20240521 | 163200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 149 | 20240521 | 163100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 150 | 20240521 | 163000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 151 | 20240521 | 162900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 152 | 20240521 | 162800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 153 | 20240521 | 162700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 154 | 20240521 | 162600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 155 | 20240521 | 162500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 156 | 20240521 | 162400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 157 | 20240521 | 162300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 158 | 20240521 | 162200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 159 | 20240521 | 162100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 160 | 20240521 | 162000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 161 | 20240521 | 161900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 162 | 20240521 | 161800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 163 | 20240521 | 161700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 164 | 20240521 | 161600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 165 | 20240521 | 161500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 166 | 20240521 | 161400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 167 | 20240521 | 161300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 168 | 20240521 | 161200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 169 | 20240521 | 161100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 170 | 20240521 | 161000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 171 | 20240521 | 160900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 172 | 20240521 | 160800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 173 | 20240521 | 160700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 174 | 20240521 | 160600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 175 | 20240521 | 160500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 176 | 20240521 | 160400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 177 | 20240521 | 160300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 178 | 20240521 | 160200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 179 | 20240521 | 160100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 180 | 20240521 | 160000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 181 | 20240521 | 155900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 182 | 20240521 | 155800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 183 | 20240521 | 155700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 184 | 20240521 | 155600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 185 | 20240521 | 155500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 186 | 20240521 | 155400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 187 | 20240521 | 155300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 188 | 20240521 | 155200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 189 | 20240521 | 155100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 190 | 20240521 | 155000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 191 | 20240521 | 154900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20240521 | 154800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20240521 | 154700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20240521 | 154600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20240521 | 154500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20240521 | 154400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20240521 | 154300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20240521 | 154200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20240521 | 154100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20240521 | 154000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20240521 | 153900 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 202 | 20240521 | 153800 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20240521 | 153700 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 204 | 20240521 | 153600 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 205 | 20240521 | 153500 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 206 | 20240521 | 153400 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 207 | 20240521 | 153300 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 208 | 20240521 | 153200 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 209 | 20240521 | 153100 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 0 |
| 210 | 20240521 | 153000 | 3281494750 | 6000 | 6000 | 6000 | 6000 | 26466 |
| 211 | 20240521 | 152900 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 212 | 20240521 | 152800 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 213 | 20240521 | 152700 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 214 | 20240521 | 152600 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 215 | 20240521 | 152500 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 216 | 20240521 | 152400 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 217 | 20240521 | 152300 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 218 | 20240521 | 152200 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 219 | 20240521 | 152100 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 220 | 20240521 | 152000 | 3122698750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 221 | 20240521 | 151900 | 3122698750 | 5950 | 5940 | 5950 | 5920 | 3978 |
| 222 | 20240521 | 151800 | 3099089540 | 5940 | 5950 | 5950 | 5940 | 1129 |
| 223 | 20240521 | 151700 | 3092378260 | 5950 | 5940 | 5960 | 5930 | 1474 |
| 224 | 20240521 | 151600 | 3083602760 | 5960 | 5940 | 5960 | 5930 | 1410 |
| 225 | 20240521 | 151500 | 3075235490 | 5940 | 5940 | 5960 | 5930 | 3015 |
| 226 | 20240521 | 151400 | 3057326350 | 5940 | 5940 | 5940 | 5930 | 501 |
| 227 | 20240521 | 151300 | 3054351420 | 5940 | 5940 | 5950 | 5930 | 463 |
| 228 | 20240521 | 151200 | 3051602760 | 5940 | 5940 | 5960 | 5930 | 1033 |
| 229 | 20240521 | 151100 | 3045449370 | 5940 | 5970 | 5970 | 5940 | 1156 |
| 230 | 20240521 | 151000 | 3038580230 | 5950 | 5950 | 5970 | 5940 | 1119 |
| 231 | 20240521 | 150900 | 3031923130 | 5950 | 5950 | 5960 | 5940 | 547 |
| 232 | 20240521 | 150800 | 3028668450 | 5960 | 5960 | 5960 | 5950 | 1092 |
| 233 | 20240521 | 150700 | 3022168020 | 5980 | 5990 | 5990 | 5950 | 9307 |
| 234 | 20240521 | 150600 | 2966579190 | 5990 | 5960 | 5990 | 5960 | 5071 |
| 235 | 20240521 | 150500 | 2936234500 | 5970 | 5990 | 5990 | 5960 | 3636 |
| 236 | 20240521 | 150400 | 2914508370 | 5990 | 5960 | 5990 | 5950 | 7269 |
| 237 | 20240521 | 150300 | 2871092540 | 5960 | 5950 | 5960 | 5940 | 787 |
| 238 | 20240521 | 150200 | 2866408840 | 5950 | 5950 | 5950 | 5950 | 959 |
| 239 | 20240521 | 150100 | 2860702790 | 5950 | 5970 | 5970 | 5950 | 3941 |
| 240 | 20240521 | 150000 | 2837249200 | 5970 | 5950 | 5970 | 5940 | 4826 |
| 241 | 20240521 | 145900 | 2808499510 | 5940 | 5940 | 5950 | 5940 | 5948 |
| 242 | 20240521 | 145800 | 2773155520 | 5940 | 5930 | 5940 | 5920 | 876 |
| 243 | 20240521 | 145700 | 2767959450 | 5940 | 5930 | 5940 | 5930 | 1219 |
| 244 | 20240521 | 145600 | 2760730220 | 5910 | 5910 | 5930 | 5910 | 2171 |
| 245 | 20240521 | 145500 | 2747856910 | 5910 | 5900 | 5910 | 5900 | 899 |
| 246 | 20240521 | 145400 | 2742551300 | 5910 | 5910 | 5910 | 5910 | 2022 |
| 247 | 20240521 | 145300 | 2730601280 | 5900 | 5940 | 5940 | 5900 | 5637 |
| 248 | 20240521 | 145200 | 2697241230 | 5940 | 5940 | 5940 | 5930 | 232 |
| 249 | 20240521 | 145100 | 2695864570 | 5930 | 5920 | 5930 | 5920 | 1991 |
| 250 | 20240521 | 145000 | 2684066250 | 5920 | 5950 | 5950 | 5910 | 3475 |
| 251 | 20240521 | 144900 | 2663470400 | 5950 | 5970 | 5980 | 5940 | 6294 |
| 252 | 20240521 | 144800 | 2625962990 | 5970 | 5970 | 5970 | 5930 | 18755 |
| 253 | 20240521 | 144700 | 2514393740 | 5980 | 5980 | 6050 | 5950 | 50541 |
| 254 | 20240521 | 144600 | 2211249360 | 5950 | 5920 | 5990 | 5900 | 29555 |
| 255 | 20240521 | 144500 | 2035407990 | 5920 | 5900 | 5920 | 5900 | 3512 |
| 256 | 20240521 | 144400 | 2014647660 | 5870 | 5890 | 5890 | 5870 | 304 |
| 257 | 20240521 | 144300 | 2012860880 | 5910 | 5880 | 5920 | 5860 | 6061 |
| 258 | 20240521 | 144200 | 1977132350 | 5890 | 5840 | 5920 | 5840 | 3456 |
| 259 | 20240521 | 144100 | 1956832620 | 5840 | 5830 | 5840 | 5830 | 1505 |
| 260 | 20240521 | 144000 | 1948053660 | 5830 | 5830 | 5830 | 5830 | 181 |
| 261 | 20240521 | 143900 | 1946998430 | 5810 | 5810 | 5810 | 5810 | 120 |
| 262 | 20240521 | 143800 | 1946301230 | 5830 | 5830 | 5830 | 5830 | 21 |
| 263 | 20240521 | 143700 | 1946178800 | 5830 | 5830 | 5830 | 5830 | 1 |
| 264 | 20240521 | 143600 | 1946172970 | 5830 | 5830 | 5830 | 5830 | 0 |
| 265 | 20240521 | 143500 | 1946172970 | 5830 | 5820 | 5830 | 5810 | 875 |
| 266 | 20240521 | 143400 | 1941085690 | 5830 | 5830 | 5830 | 5830 | 1 |
| 267 | 20240521 | 143300 | 1941079860 | 5820 | 5830 | 5830 | 5820 | 110 |
| 268 | 20240521 | 143200 | 1940439060 | 5830 | 5830 | 5830 | 5830 | 2 |
| 269 | 20240521 | 143100 | 1940427400 | 5830 | 5830 | 5830 | 5830 | 7 |
| 270 | 20240521 | 143000 | 1940386590 | 5830 | 5830 | 5830 | 5830 | 120 |
| 271 | 20240521 | 142900 | 1939686990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 272 | 20240521 | 142800 | 1939686990 | 5820 | 5820 | 5820 | 5820 | 182 |
| 273 | 20240521 | 142700 | 1938627750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 274 | 20240521 | 142600 | 1938627750 | 5830 | 5830 | 5830 | 5830 | 1 |
| 275 | 20240521 | 142500 | 1938621920 | 5830 | 5830 | 5830 | 5830 | 0 |
| 276 | 20240521 | 142400 | 1938621920 | 5830 | 5830 | 5830 | 5830 | 30 |
| 277 | 20240521 | 142300 | 1938447020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 278 | 20240521 | 142200 | 1938447020 | 5830 | 5830 | 5830 | 5830 | 61 |
| 279 | 20240521 | 142100 | 1938091390 | 5830 | 5830 | 5830 | 5830 | 0 |
| 280 | 20240521 | 142000 | 1938091390 | 5830 | 5820 | 5830 | 5820 | 2 |
| 281 | 20240521 | 141900 | 1938079740 | 5830 | 5830 | 5830 | 5830 | 0 |
| 282 | 20240521 | 141800 | 1938079740 | 5830 | 5830 | 5830 | 5830 | 1 |
| 283 | 20240521 | 141700 | 1938073910 | 5810 | 5820 | 5820 | 5810 | 98 |
| 284 | 20240521 | 141600 | 1937504520 | 5810 | 5810 | 5810 | 5810 | 15 |
| 285 | 20240521 | 141500 | 1937417370 | 5830 | 5830 | 5830 | 5830 | 10 |
| 286 | 20240521 | 141400 | 1937359070 | 5820 | 5820 | 5820 | 5820 | 0 |
| 287 | 20240521 | 141300 | 1937359070 | 5820 | 5820 | 5820 | 5820 | 12 |
| 288 | 20240521 | 141200 | 1937289230 | 5830 | 5820 | 5830 | 5820 | 2 |
| 289 | 20240521 | 141100 | 1937277580 | 5820 | 5820 | 5820 | 5820 | 0 |
| 290 | 20240521 | 141000 | 1937277580 | 5820 | 5820 | 5820 | 5820 | 0 |
| 291 | 20240521 | 140900 | 1937277580 | 5820 | 5820 | 5820 | 5820 | 172 |
| 292 | 20240521 | 140800 | 1936276540 | 5830 | 5810 | 5830 | 5800 | 425 |
| 293 | 20240521 | 140700 | 1933810120 | 5830 | 5810 | 5830 | 5810 | 457 |
| 294 | 20240521 | 140600 | 1931154930 | 5830 | 5830 | 5830 | 5830 | 1 |
| 295 | 20240521 | 140500 | 1931149100 | 5810 | 5820 | 5820 | 5810 | 273 |
| 296 | 20240521 | 140400 | 1929560440 | 5820 | 5820 | 5830 | 5820 | 4748 |
| 297 | 20240521 | 140300 | 1901927070 | 5810 | 5820 | 5820 | 5810 | 101 |
| 298 | 20240521 | 140200 | 1901339260 | 5820 | 5800 | 5820 | 5800 | 1165 |
| 299 | 20240521 | 140100 | 1894569170 | 5810 | 5800 | 5810 | 5800 | 374 |
| 300 | 20240521 | 140000 | 1892399940 | 5810 | 5810 | 5810 | 5800 | 2389 |
| 301 | 20240521 | 135900 | 1878534590 | 5810 | 5820 | 5820 | 5810 | 1443 |
| 302 | 20240521 | 135800 | 1870149330 | 5810 | 5810 | 5810 | 5810 | 1649 |
| 303 | 20240521 | 135700 | 1860568640 | 5820 | 5820 | 5820 | 5820 | 1 |
| 304 | 20240521 | 135600 | 1860562820 | 5810 | 5810 | 5810 | 5810 | 200 |
| 305 | 20240521 | 135500 | 1859400820 | 5820 | 5820 | 5820 | 5820 | 10 |
| 306 | 20240521 | 135400 | 1859342620 | 5810 | 5820 | 5820 | 5810 | 7 |
| 307 | 20240521 | 135300 | 1859301900 | 5820 | 5820 | 5820 | 5810 | 406 |
| 308 | 20240521 | 135200 | 1856943020 | 5820 | 5810 | 5830 | 5810 | 5226 |
| 309 | 20240521 | 135100 | 1826575760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 310 | 20240521 | 135000 | 1826575760 | 5820 | 5830 | 5830 | 5820 | 4 |
| 311 | 20240521 | 134900 | 1826552450 | 5830 | 5820 | 5830 | 5820 | 220 |
| 312 | 20240521 | 134800 | 1825271890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 313 | 20240521 | 134700 | 1825271890 | 5830 | 5830 | 5830 | 5830 | 30 |
| 314 | 20240521 | 134600 | 1825096990 | 5830 | 5830 | 5830 | 5830 | 0 |
| 315 | 20240521 | 134500 | 1825096990 | 5830 | 5830 | 5830 | 5830 | 106 |
| 316 | 20240521 | 134400 | 1824479010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 317 | 20240521 | 134300 | 1824479010 | 5820 | 5810 | 5830 | 5810 | 863 |
| 318 | 20240521 | 134200 | 1819460520 | 5820 | 5820 | 5820 | 5820 | 0 |
| 319 | 20240521 | 134100 | 1819460520 | 5820 | 5820 | 5820 | 5820 | 1866 |
| 320 | 20240521 | 134000 | 1808600400 | 5820 | 5830 | 5830 | 5820 | 734 |
| 321 | 20240521 | 133900 | 1804325520 | 5820 | 5820 | 5820 | 5820 | 0 |
| 322 | 20240521 | 133800 | 1804325520 | 5820 | 5820 | 5820 | 5820 | 0 |
| 323 | 20240521 | 133700 | 1804325520 | 5820 | 5810 | 5830 | 5810 | 160 |
| 324 | 20240521 | 133600 | 1803394890 | 5830 | 5830 | 5830 | 5820 | 4368 |
| 325 | 20240521 | 133500 | 1777971340 | 5820 | 5820 | 5820 | 5820 | 100 |
| 326 | 20240521 | 133400 | 1777389340 | 5840 | 5820 | 5840 | 5820 | 201 |
| 327 | 20240521 | 133300 | 1776219500 | 5830 | 5830 | 5830 | 5830 | 1501 |
| 328 | 20240521 | 133200 | 1767468670 | 5860 | 5860 | 5860 | 5860 | 1 |
| 329 | 20240521 | 133100 | 1767462810 | 5820 | 5830 | 5830 | 5820 | 10 |
| 330 | 20240521 | 133000 | 1767404560 | 5860 | 5860 | 5860 | 5820 | 206 |
| 331 | 20240521 | 132900 | 1766205370 | 5850 | 5850 | 5850 | 5850 | 27 |
| 332 | 20240521 | 132800 | 1766047420 | 5850 | 5850 | 5850 | 5850 | 51 |
| 333 | 20240521 | 132700 | 1765749070 | 5830 | 5840 | 5840 | 5830 | 272 |
| 334 | 20240521 | 132600 | 1764163060 | 5860 | 5860 | 5860 | 5860 | 0 |
| 335 | 20240521 | 132500 | 1764163060 | 5860 | 5860 | 5860 | 5860 | 27 |
| 336 | 20240521 | 132400 | 1764004840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 337 | 20240521 | 132300 | 1764004840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 338 | 20240521 | 132200 | 1764004840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 339 | 20240521 | 132100 | 1764004840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 340 | 20240521 | 132000 | 1764004840 | 5870 | 5830 | 5870 | 5830 | 500 |
| 341 | 20240521 | 131900 | 1761088190 | 5830 | 5830 | 5830 | 5830 | 156 |
| 342 | 20240521 | 131800 | 1760178710 | 5840 | 5840 | 5840 | 5840 | 40 |
| 343 | 20240521 | 131700 | 1759945110 | 5840 | 5840 | 5840 | 5830 | 5 |
| 344 | 20240521 | 131600 | 1759915920 | 5840 | 5830 | 5840 | 5830 | 101 |
| 345 | 20240521 | 131500 | 1759327080 | 5840 | 5840 | 5840 | 5820 | 500 |
| 346 | 20240521 | 131400 | 1756410490 | 5830 | 5830 | 5830 | 5830 | 100 |
| 347 | 20240521 | 131300 | 1755827490 | 5830 | 5840 | 5840 | 5830 | 1359 |
| 348 | 20240521 | 131200 | 1747903280 | 5830 | 5830 | 5830 | 5830 | 1319 |
| 349 | 20240521 | 131100 | 1740213510 | 5830 | 5830 | 5840 | 5830 | 224 |
| 350 | 20240521 | 131000 | 1738907580 | 5840 | 5840 | 5840 | 5840 | 1 |
| 351 | 20240521 | 130900 | 1738901740 | 5830 | 5840 | 5840 | 5830 | 771 |
| 352 | 20240521 | 130800 | 1734406800 | 5840 | 5840 | 5840 | 5830 | 233 |
| 353 | 20240521 | 130700 | 1733048140 | 5840 | 5840 | 5840 | 5840 | 183 |
| 354 | 20240521 | 130600 | 1731979420 | 5840 | 5850 | 5850 | 5840 | 115 |
| 355 | 20240521 | 130500 | 1731306730 | 5880 | 5880 | 5880 | 5880 | 33 |
| 356 | 20240521 | 130400 | 1731112690 | 5880 | 5880 | 5880 | 5880 | 1 |
| 357 | 20240521 | 130300 | 1731106810 | 5850 | 5850 | 5880 | 5850 | 1097 |
| 358 | 20240521 | 130200 | 1724689180 | 5850 | 5840 | 5850 | 5840 | 34 |
| 359 | 20240521 | 130100 | 1724490610 | 5830 | 5830 | 5830 | 5830 | 30 |
| 360 | 20240521 | 130000 | 1724315710 | 5840 | 5840 | 5840 | 5840 | 1 |
| 361 | 20240521 | 125900 | 1724309870 | 5840 | 5840 | 5840 | 5830 | 9 |
| 362 | 20240521 | 125800 | 1724257320 | 5850 | 5850 | 5850 | 5850 | 0 |
| 363 | 20240521 | 125700 | 1724257320 | 5850 | 5850 | 5850 | 5850 | 41 |
| 364 | 20240521 | 125600 | 1724017470 | 5850 | 5840 | 5850 | 5840 | 113 |
| 365 | 20240521 | 125500 | 1723357530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 366 | 20240521 | 125400 | 1723357530 | 5850 | 5850 | 5850 | 5850 | 14 |
| 367 | 20240521 | 125300 | 1723275630 | 5850 | 5850 | 5850 | 5850 | 7 |
| 368 | 20240521 | 125200 | 1723234680 | 5850 | 5850 | 5850 | 5850 | 0 |
| 369 | 20240521 | 125100 | 1723234680 | 5850 | 5840 | 5850 | 5840 | 3 |
| 370 | 20240521 | 125000 | 1723217150 | 5840 | 5830 | 5840 | 5830 | 30 |
| 371 | 20240521 | 124900 | 1723042240 | 5840 | 5840 | 5840 | 5840 | 175 |
| 372 | 20240521 | 124800 | 1722020240 | 5850 | 5850 | 5850 | 5850 | 0 |
| 373 | 20240521 | 124700 | 1722020240 | 5850 | 5850 | 5850 | 5850 | 30 |
| 374 | 20240521 | 124600 | 1721844740 | 5850 | 5840 | 5850 | 5820 | 9231 |
| 375 | 20240521 | 124500 | 1668055780 | 5850 | 5890 | 5890 | 5840 | 5188 |
| 376 | 20240521 | 124400 | 1637712080 | 5870 | 5870 | 5870 | 5870 | 5 |
| 377 | 20240521 | 124300 | 1637682730 | 5890 | 5890 | 5890 | 5890 | 40 |
| 378 | 20240521 | 124200 | 1637447130 | 5890 | 5880 | 5890 | 5880 | 296 |
| 379 | 20240521 | 124100 | 1635706640 | 5860 | 5880 | 5880 | 5860 | 668 |
| 380 | 20240521 | 124000 | 1631792060 | 5880 | 5860 | 5880 | 5860 | 4200 |
| 381 | 20240521 | 123900 | 1607176060 | 5860 | 5860 | 5860 | 5860 | 2047 |
| 382 | 20240521 | 123800 | 1595180640 | 5880 | 5870 | 5880 | 5870 | 532 |
| 383 | 20240521 | 123700 | 1592055250 | 5870 | 5870 | 5870 | 5870 | 273 |
| 384 | 20240521 | 123600 | 1590452740 | 5860 | 5860 | 5860 | 5860 | 0 |
| 385 | 20240521 | 123500 | 1590452740 | 5860 | 5860 | 5860 | 5860 | 0 |
| 386 | 20240521 | 123400 | 1590452740 | 5860 | 5860 | 5860 | 5860 | 0 |
| 387 | 20240521 | 123300 | 1590452740 | 5860 | 5870 | 5870 | 5860 | 151 |
| 388 | 20240521 | 123200 | 1589566380 | 5870 | 5880 | 5880 | 5870 | 6 |
| 389 | 20240521 | 123100 | 1589531150 | 5860 | 5860 | 5860 | 5860 | 16 |
| 390 | 20240521 | 123000 | 1589437390 | 5880 | 5880 | 5880 | 5880 | 25 |
| 391 | 20240521 | 122900 | 1589290390 | 5880 | 5880 | 5880 | 5880 | 602 |
| 392 | 20240521 | 122800 | 1585750630 | 5870 | 5880 | 5880 | 5870 | 6 |
| 393 | 20240521 | 122700 | 1585715400 | 5860 | 5860 | 5860 | 5860 | 176 |
| 394 | 20240521 | 122600 | 1584684040 | 5860 | 5860 | 5860 | 5860 | 0 |
| 395 | 20240521 | 122500 | 1584684040 | 5860 | 5860 | 5860 | 5860 | 890 |
| 396 | 20240521 | 122400 | 1579468640 | 5880 | 5880 | 5880 | 5880 | 0 |
| 397 | 20240521 | 122300 | 1579468640 | 5880 | 5880 | 5880 | 5880 | 1 |
| 398 | 20240521 | 122200 | 1579462760 | 5860 | 5860 | 5860 | 5860 | 0 |
| 399 | 20240521 | 122100 | 1579462760 | 5860 | 5860 | 5860 | 5860 | 93 |
| 400 | 20240521 | 122000 | 1578917780 | 5890 | 5890 | 5890 | 5890 | 15 |
| 401 | 20240521 | 121900 | 1578829430 | 5890 | 5890 | 5890 | 5890 | 1 |
| 402 | 20240521 | 121800 | 1578823540 | 5880 | 5890 | 5890 | 5880 | 31 |
| 403 | 20240521 | 121700 | 1578640960 | 5890 | 5880 | 5890 | 5880 | 597 |
| 404 | 20240521 | 121600 | 1575126480 | 5880 | 5880 | 5880 | 5880 | 170 |
| 405 | 20240521 | 121500 | 1574126880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 406 | 20240521 | 121400 | 1574126880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 407 | 20240521 | 121300 | 1574126880 | 5880 | 5870 | 5880 | 5870 | 850 |
| 408 | 20240521 | 121200 | 1569137280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 409 | 20240521 | 121100 | 1569137280 | 5870 | 5870 | 5870 | 5870 | 880 |
| 410 | 20240521 | 121000 | 1563971680 | 5870 | 5870 | 5870 | 5870 | 1 |
| 411 | 20240521 | 120900 | 1563965810 | 5880 | 5870 | 5880 | 5840 | 322 |
| 412 | 20240521 | 120800 | 1562075800 | 5870 | 5860 | 5870 | 5840 | 1337 |
| 413 | 20240521 | 120700 | 1554260190 | 5850 | 5850 | 5850 | 5850 | 350 |
| 414 | 20240521 | 120600 | 1552212690 | 5860 | 5860 | 5860 | 5860 | 1 |
| 415 | 20240521 | 120500 | 1552206830 | 5860 | 5850 | 5860 | 5850 | 1925 |
| 416 | 20240521 | 120400 | 1540939690 | 5860 | 5860 | 5860 | 5860 | 1284 |
| 417 | 20240521 | 120300 | 1533415450 | 5880 | 5880 | 5880 | 5880 | 0 |
| 418 | 20240521 | 120200 | 1533415450 | 5880 | 5870 | 5880 | 5870 | 21 |
| 419 | 20240521 | 120100 | 1533292170 | 5880 | 5880 | 5890 | 5850 | 1115 |
| 420 | 20240521 | 120000 | 1526747930 | 5880 | 5880 | 5880 | 5850 | 1652 |
| 421 | 20240521 | 115900 | 1517077620 | 5880 | 5880 | 5880 | 5880 | 0 |
| 422 | 20240521 | 115800 | 1517077620 | 5880 | 5880 | 5880 | 5880 | 0 |
| 423 | 20240521 | 115700 | 1517077620 | 5880 | 5860 | 5880 | 5860 | 595 |
| 424 | 20240521 | 115600 | 1513590860 | 5870 | 5870 | 5870 | 5870 | 4 |
| 425 | 20240521 | 115500 | 1513567380 | 5860 | 5860 | 5860 | 5860 | 300 |
| 426 | 20240521 | 115400 | 1511809380 | 5860 | 5860 | 5860 | 5860 | 200 |
| 427 | 20240521 | 115300 | 1510637380 | 5880 | 5880 | 5880 | 5880 | 10 |
| 428 | 20240521 | 115200 | 1510578580 | 5890 | 5870 | 5890 | 5860 | 6936 |
| 429 | 20240521 | 115100 | 1469930100 | 5860 | 5870 | 5870 | 5860 | 329 |
| 430 | 20240521 | 115000 | 1468001370 | 5890 | 5870 | 5890 | 5860 | 211 |
| 431 | 20240521 | 114900 | 1466763030 | 5900 | 5890 | 5900 | 5870 | 1842 |
| 432 | 20240521 | 114800 | 1455928400 | 5900 | 5890 | 5900 | 5880 | 757 |
| 433 | 20240521 | 114700 | 1451475640 | 5890 | 5890 | 5890 | 5890 | 546 |
| 434 | 20240521 | 114600 | 1448259700 | 5890 | 5890 | 5890 | 5890 | 5 |
| 435 | 20240521 | 114500 | 1448230250 | 5920 | 5900 | 5930 | 5890 | 853 |
| 436 | 20240521 | 114400 | 1443203880 | 5930 | 5920 | 5930 | 5890 | 573 |
| 437 | 20240521 | 114300 | 1439825040 | 5940 | 5930 | 5940 | 5920 | 3737 |
| 438 | 20240521 | 114200 | 1417665600 | 5930 | 5940 | 5940 | 5930 | 3744 |
| 439 | 20240521 | 114100 | 1395433520 | 5950 | 5910 | 5950 | 5910 | 10396 |
| 440 | 20240521 | 114000 | 1333616510 | 5900 | 5900 | 5910 | 5900 | 1127 |
| 441 | 20240521 | 113900 | 1326958110 | 5900 | 5900 | 5930 | 5890 | 3353 |
| 442 | 20240521 | 113800 | 1307176890 | 5940 | 5890 | 5940 | 5890 | 1999 |
| 443 | 20240521 | 113700 | 1295376340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 444 | 20240521 | 113600 | 1295376340 | 5890 | 5920 | 5920 | 5890 | 487 |
| 445 | 20240521 | 113500 | 1292498470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 446 | 20240521 | 113400 | 1292498470 | 5920 | 5930 | 5930 | 5920 | 121 |
| 447 | 20240521 | 113300 | 1291782140 | 5910 | 5940 | 5940 | 5910 | 957 |
| 448 | 20240521 | 113200 | 1286100710 | 5940 | 5930 | 5950 | 5930 | 8527 |
| 449 | 20240521 | 113100 | 1235458410 | 5930 | 5880 | 5930 | 5880 | 4372 |
| 450 | 20240521 | 113000 | 1209607290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 451 | 20240521 | 112900 | 1209607290 | 5890 | 5890 | 5890 | 5890 | 1786 |
| 452 | 20240521 | 112800 | 1199087750 | 5890 | 5890 | 5890 | 5880 | 395 |
| 453 | 20240521 | 112700 | 1196763120 | 5890 | 5890 | 5890 | 5890 | 427 |
| 454 | 20240521 | 112600 | 1194248090 | 5890 | 5890 | 5890 | 5890 | 762 |
| 455 | 20240521 | 112500 | 1189759910 | 5890 | 5900 | 5920 | 5890 | 1796 |
| 456 | 20240521 | 112400 | 1179179640 | 5890 | 5900 | 5900 | 5880 | 2590 |
| 457 | 20240521 | 112300 | 1163936520 | 5900 | 5920 | 5920 | 5900 | 1134 |
| 458 | 20240521 | 112200 | 1157241280 | 5940 | 5950 | 5950 | 5900 | 4426 |
| 459 | 20240521 | 112100 | 1131032300 | 5920 | 5900 | 5950 | 5900 | 8244 |
| 460 | 20240521 | 112000 | 1082153210 | 5890 | 5890 | 5890 | 5870 | 2554 |
| 461 | 20240521 | 111900 | 1067140130 | 5870 | 5870 | 5870 | 5870 | 313 |
| 462 | 20240521 | 111800 | 1065302820 | 5870 | 5860 | 5870 | 5850 | 195 |
| 463 | 20240521 | 111700 | 1064160100 | 5860 | 5860 | 5860 | 5850 | 272 |
| 464 | 20240521 | 111600 | 1062568400 | 5860 | 5860 | 5860 | 5860 | 55 |
| 465 | 20240521 | 111500 | 1062246100 | 5860 | 5870 | 5870 | 5850 | 1316 |
| 466 | 20240521 | 111400 | 1054546310 | 5860 | 5870 | 5870 | 5860 | 22 |
| 467 | 20240521 | 111300 | 1054417180 | 5870 | 5870 | 5870 | 5870 | 73 |
| 468 | 20240521 | 111200 | 1053988670 | 5850 | 5850 | 5870 | 5850 | 1202 |
| 469 | 20240521 | 111100 | 1046954150 | 5850 | 5860 | 5860 | 5850 | 602 |
| 470 | 20240521 | 111000 | 1043432290 | 5860 | 5880 | 5880 | 5860 | 534 |
| 471 | 20240521 | 110900 | 1040298230 | 5880 | 5850 | 5880 | 5850 | 357 |
| 472 | 20240521 | 110800 | 1038209660 | 5890 | 5890 | 5890 | 5850 | 2408 |
| 473 | 20240521 | 110700 | 1024106060 | 5890 | 5890 | 5910 | 5850 | 3043 |
| 474 | 20240521 | 110600 | 1006242860 | 5890 | 5940 | 5950 | 5890 | 14492 |
| 475 | 20240521 | 110500 | 920569160 | 5950 | 5950 | 5960 | 5950 | 1225 |
| 476 | 20240521 | 110400 | 913278340 | 5950 | 5960 | 5960 | 5950 | 1376 |
| 477 | 20240521 | 110300 | 905081850 | 5960 | 5960 | 5970 | 5960 | 1484 |
| 478 | 20240521 | 110200 | 896235630 | 5970 | 5950 | 5970 | 5940 | 4340 |
| 479 | 20240521 | 110100 | 870376020 | 5950 | 5930 | 5950 | 5930 | 2374 |
| 480 | 20240521 | 110000 | 856276940 | 5930 | 5950 | 5950 | 5930 | 4315 |
| 481 | 20240521 | 105900 | 830642890 | 5960 | 5980 | 5980 | 5950 | 4175 |
| 482 | 20240521 | 105800 | 805705360 | 5980 | 5960 | 5990 | 5960 | 4586 |
| 483 | 20240521 | 105700 | 778325140 | 5960 | 5980 | 6000 | 5960 | 16879 |
| 484 | 20240521 | 105600 | 677280130 | 5990 | 5950 | 5990 | 5950 | 7357 |
| 485 | 20240521 | 105500 | 633287760 | 5950 | 5980 | 5980 | 5940 | 4996 |
| 486 | 20240521 | 105400 | 603473630 | 5970 | 5960 | 5980 | 5940 | 8766 |
| 487 | 20240521 | 105300 | 551228620 | 5960 | 5940 | 5970 | 5940 | 2375 |
| 488 | 20240521 | 105200 | 537094030 | 5940 | 5910 | 5960 | 5910 | 5449 |
| 489 | 20240521 | 105100 | 504734530 | 5920 | 5920 | 5920 | 5910 | 419 |
| 490 | 20240521 | 105000 | 502258050 | 5920 | 5910 | 5940 | 5890 | 2297 |
| 491 | 20240521 | 104900 | 488652160 | 5880 | 5860 | 5910 | 5860 | 4856 |
| 492 | 20240521 | 104800 | 460090510 | 5860 | 5860 | 5860 | 5860 | 96 |
| 493 | 20240521 | 104700 | 459527950 | 5860 | 5860 | 5860 | 5860 | 15 |
| 494 | 20240521 | 104600 | 459440050 | 5860 | 5860 | 5860 | 5860 | 0 |
| 495 | 20240521 | 104500 | 459440050 | 5860 | 5850 | 5860 | 5850 | 689 |
| 496 | 20240521 | 104400 | 455404210 | 5860 | 5860 | 5860 | 5860 | 0 |
| 497 | 20240521 | 104300 | 455404210 | 5860 | 5850 | 5860 | 5830 | 1001 |
| 498 | 20240521 | 104200 | 449561530 | 5860 | 5860 | 5860 | 5860 | 2 |
| 499 | 20240521 | 104100 | 449549810 | 5850 | 5850 | 5850 | 5850 | 500 |
| 500 | 20240521 | 104000 | 446624810 | 5860 | 5860 | 5860 | 5860 | 2 |
| 501 | 20240521 | 103900 | 446613090 | 5860 | 5860 | 5860 | 5860 | 2011 |
| 502 | 20240521 | 103800 | 434828630 | 5860 | 5860 | 5860 | 5820 | 3183 |
| 503 | 20240521 | 103700 | 416292610 | 5860 | 5860 | 5860 | 5860 | 3 |
| 504 | 20240521 | 103600 | 416275030 | 5850 | 5850 | 5850 | 5850 | 561 |
| 505 | 20240521 | 103500 | 412993180 | 5850 | 5840 | 5850 | 5830 | 256 |
| 506 | 20240521 | 103400 | 411498470 | 5840 | 5840 | 5840 | 5840 | 7 |
| 507 | 20240521 | 103300 | 411457590 | 5850 | 5850 | 5850 | 5820 | 1081 |
| 508 | 20240521 | 103200 | 405162900 | 5830 | 5840 | 5840 | 5830 | 1999 |
| 509 | 20240521 | 103100 | 393508720 | 5860 | 5860 | 5860 | 5860 | 0 |
| 510 | 20240521 | 103000 | 393508720 | 5860 | 5830 | 5860 | 5830 | 28 |
| 511 | 20240521 | 102900 | 393345450 | 5840 | 5840 | 5840 | 5840 | 379 |
| 512 | 20240521 | 102800 | 391132090 | 5850 | 5860 | 5860 | 5850 | 11 |
| 513 | 20240521 | 102700 | 391067730 | 5850 | 5850 | 5850 | 5850 | 4 |
| 514 | 20240521 | 102600 | 391044330 | 5860 | 5860 | 5860 | 5860 | 1 |
| 515 | 20240521 | 102500 | 391038470 | 5850 | 5850 | 5850 | 5850 | 451 |
| 516 | 20240521 | 102400 | 388400120 | 5860 | 5860 | 5860 | 5860 | 3 |
| 517 | 20240521 | 102300 | 388382540 | 5850 | 5860 | 5860 | 5850 | 1161 |
| 518 | 20240521 | 102200 | 381590670 | 5860 | 5860 | 5860 | 5850 | 59 |
| 519 | 20240521 | 102100 | 381245430 | 5860 | 5860 | 5860 | 5860 | 200 |
| 520 | 20240521 | 102000 | 380073430 | 5870 | 5870 | 5870 | 5870 | 101 |
| 521 | 20240521 | 101900 | 379480560 | 5870 | 5860 | 5870 | 5860 | 100 |
| 522 | 20240521 | 101800 | 378893960 | 5870 | 5870 | 5870 | 5870 | 0 |
| 523 | 20240521 | 101700 | 378893960 | 5870 | 5870 | 5870 | 5870 | 10 |
| 524 | 20240521 | 101600 | 378835260 | 5870 | 5870 | 5870 | 5870 | 0 |
| 525 | 20240521 | 101500 | 378835260 | 5870 | 5850 | 5870 | 5850 | 29 |
| 526 | 20240521 | 101400 | 378665470 | 5850 | 5850 | 5850 | 5850 | 178 |
| 527 | 20240521 | 101300 | 377624170 | 5870 | 5870 | 5870 | 5870 | 0 |
| 528 | 20240521 | 101200 | 377624170 | 5870 | 5870 | 5870 | 5870 | 1 |
| 529 | 20240521 | 101100 | 377618300 | 5850 | 5850 | 5850 | 5850 | 12 |
| 530 | 20240521 | 101000 | 377548100 | 5850 | 5850 | 5850 | 5850 | 50 |
| 531 | 20240521 | 100900 | 377255600 | 5870 | 5870 | 5870 | 5870 | 1 |
| 532 | 20240521 | 100800 | 377249730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 533 | 20240521 | 100700 | 377249730 | 5870 | 5870 | 5870 | 5870 | 2 |
| 534 | 20240521 | 100600 | 377237990 | 5870 | 5840 | 5870 | 5840 | 350 |
| 535 | 20240521 | 100500 | 375193960 | 5870 | 5840 | 5870 | 5830 | 333 |
| 536 | 20240521 | 100400 | 373249830 | 5840 | 5850 | 5850 | 5830 | 3038 |
| 537 | 20240521 | 100300 | 355525310 | 5870 | 5840 | 5870 | 5840 | 120 |
| 538 | 20240521 | 100200 | 354821510 | 5840 | 5850 | 5870 | 5840 | 59 |
| 539 | 20240521 | 100100 | 354476390 | 5850 | 5850 | 5850 | 5850 | 0 |
| 540 | 20240521 | 100000 | 354476390 | 5850 | 5850 | 5850 | 5850 | 1657 |
| 541 | 20240521 | 095900 | 344782940 | 5850 | 5850 | 5850 | 5850 | 0 |
| 542 | 20240521 | 095800 | 344782940 | 5850 | 5850 | 5850 | 5850 | 645 |
| 543 | 20240521 | 095700 | 341009690 | 5850 | 5850 | 5850 | 5850 | 355 |
| 544 | 20240521 | 095600 | 338932940 | 5850 | 5850 | 5850 | 5850 | 445 |
| 545 | 20240521 | 095500 | 336329690 | 5850 | 5870 | 5870 | 5850 | 1100 |
| 546 | 20240521 | 095400 | 329884690 | 5870 | 5870 | 5870 | 5870 | 1 |
| 547 | 20240521 | 095300 | 329878820 | 5870 | 5870 | 5870 | 5870 | 520 |
| 548 | 20240521 | 095200 | 326826420 | 5870 | 5870 | 5870 | 5870 | 100 |
| 549 | 20240521 | 095100 | 326239420 | 5870 | 5870 | 5870 | 5870 | 1 |
| 550 | 20240521 | 095000 | 326233550 | 5870 | 5850 | 5870 | 5840 | 2303 |
| 551 | 20240521 | 094900 | 312775770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 552 | 20240521 | 094800 | 312775770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 553 | 20240521 | 094700 | 312775770 | 5870 | 5870 | 5870 | 5870 | 150 |
| 554 | 20240521 | 094600 | 311895270 | 5880 | 5850 | 5880 | 5840 | 648 |
| 555 | 20240521 | 094500 | 308109380 | 5850 | 5870 | 5870 | 5850 | 2200 |
| 556 | 20240521 | 094400 | 295219330 | 5880 | 5870 | 5890 | 5860 | 3071 |
| 557 | 20240521 | 094300 | 277162010 | 5890 | 5860 | 5890 | 5860 | 90 |
| 558 | 20240521 | 094200 | 276634550 | 5890 | 5870 | 5890 | 5860 | 133 |
| 559 | 20240521 | 094100 | 275854960 | 5870 | 5870 | 5870 | 5870 | 99 |
| 560 | 20240521 | 094000 | 275273830 | 5880 | 5870 | 5880 | 5870 | 17 |
| 561 | 20240521 | 093900 | 275173880 | 5880 | 5870 | 5880 | 5860 | 285 |
| 562 | 20240521 | 093800 | 273503230 | 5880 | 5880 | 5880 | 5860 | 203 |
| 563 | 20240521 | 093700 | 272313290 | 5860 | 5890 | 5890 | 5850 | 292 |
| 564 | 20240521 | 093600 | 270602770 | 5850 | 5860 | 5890 | 5850 | 2113 |
| 565 | 20240521 | 093500 | 258239620 | 5860 | 5860 | 5860 | 5860 | 200 |
| 566 | 20240521 | 093400 | 257067620 | 5870 | 5870 | 5870 | 5850 | 249 |
| 567 | 20240521 | 093300 | 255609950 | 5880 | 5890 | 5890 | 5880 | 6 |
| 568 | 20240521 | 093200 | 255574660 | 5880 | 5860 | 5880 | 5850 | 2701 |
| 569 | 20240521 | 093100 | 239756780 | 5880 | 5880 | 5880 | 5850 | 753 |
| 570 | 20240521 | 093000 | 235350930 | 5890 | 5860 | 5890 | 5860 | 1347 |
| 571 | 20240521 | 092900 | 227457150 | 5890 | 5900 | 5900 | 5860 | 6294 |
| 572 | 20240521 | 092800 | 190520690 | 5900 | 5900 | 5900 | 5900 | 5 |
| 573 | 20240521 | 092700 | 190491190 | 5890 | 5890 | 5900 | 5890 | 131 |
| 574 | 20240521 | 092600 | 189719590 | 5900 | 5900 | 5900 | 5900 | 1 |
| 575 | 20240521 | 092500 | 189713690 | 5890 | 5900 | 5900 | 5890 | 53 |
| 576 | 20240521 | 092400 | 189401510 | 5890 | 5890 | 5890 | 5890 | 400 |
| 577 | 20240521 | 092300 | 187045510 | 5890 | 5880 | 5890 | 5860 | 2709 |
| 578 | 20240521 | 092200 | 171095290 | 5890 | 5890 | 5890 | 5890 | 10 |
| 579 | 20240521 | 092100 | 171036390 | 5890 | 5880 | 5890 | 5880 | 626 |
| 580 | 20240521 | 092000 | 167355470 | 5880 | 5870 | 5880 | 5860 | 5913 |
| 581 | 20240521 | 091900 | 132656150 | 5860 | 5860 | 5870 | 5860 | 5111 |
| 582 | 20240521 | 091800 | 102698810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 583 | 20240521 | 091700 | 102698810 | 5860 | 5860 | 5860 | 5860 | 517 |
| 584 | 20240521 | 091600 | 99669190 | 5850 | 5880 | 5880 | 5850 | 1118 |
| 585 | 20240521 | 091500 | 93128470 | 5850 | 5850 | 5880 | 5850 | 927 |
| 586 | 20240521 | 091400 | 87705400 | 5880 | 5880 | 5880 | 5850 | 385 |
| 587 | 20240521 | 091300 | 85452910 | 5890 | 5890 | 5890 | 5850 | 741 |
| 588 | 20240521 | 091200 | 81114260 | 5850 | 5860 | 5890 | 5850 | 1580 |
| 589 | 20240521 | 091100 | 71863630 | 5890 | 5860 | 5890 | 5860 | 1017 |
| 590 | 20240521 | 091000 | 65902590 | 5890 | 5870 | 5890 | 5860 | 81 |
| 591 | 20240521 | 090900 | 65427740 | 5860 | 5870 | 5890 | 5860 | 51 |
| 592 | 20240521 | 090800 | 65128360 | 5890 | 5890 | 5890 | 5890 | 0 |
| 593 | 20240521 | 090700 | 65128360 | 5890 | 5860 | 5900 | 5860 | 81 |
| 594 | 20240521 | 090600 | 64653540 | 5850 | 5860 | 5860 | 5850 | 665 |
| 595 | 20240521 | 090500 | 60760180 | 5890 | 5890 | 5890 | 5890 | 485 |
| 596 | 20240521 | 090400 | 57903530 | 5900 | 5850 | 5900 | 5840 | 773 |
| 597 | 20240521 | 090300 | 53357250 | 5860 | 5850 | 5860 | 5850 | 765 |
| 598 | 20240521 | 090200 | 48881460 | 5860 | 5900 | 5900 | 5850 | 2247 |
| 599 | 20240521 | 090100 | 35702660 | 5880 | 5900 | 5900 | 5870 | 1246 |
| 600 | 20240521 | 090000 | 28371650 | 5920 | 5930 | 5930 | 5870 | 4205 |