30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 3 | 20240516 | 185900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20240516 | 185800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20240516 | 185700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20240516 | 185600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20240516 | 185500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20240516 | 185400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20240516 | 185300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20240516 | 185200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20240516 | 185100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20240516 | 185000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20240516 | 184900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20240516 | 184800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20240516 | 184700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20240516 | 184600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20240516 | 184500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20240516 | 184400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20240516 | 184300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20240516 | 184200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20240516 | 184100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20240516 | 184000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20240516 | 183900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20240516 | 183800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20240516 | 183700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20240516 | 183600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20240516 | 183500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20240516 | 183400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20240516 | 183300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20240516 | 183200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20240516 | 183100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20240516 | 183000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 33 | 20240516 | 182900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20240516 | 182800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20240516 | 182700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20240516 | 182600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20240516 | 182500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20240516 | 182400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20240516 | 182300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20240516 | 182200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20240516 | 182100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20240516 | 182000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20240516 | 181900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20240516 | 181800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20240516 | 181700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20240516 | 181600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20240516 | 181500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20240516 | 181400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20240516 | 181300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20240516 | 181200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20240516 | 181100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20240516 | 181000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20240516 | 180900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20240516 | 180800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20240516 | 180700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20240516 | 180600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20240516 | 180500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20240516 | 180400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20240516 | 180300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20240516 | 180200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20240516 | 180100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20240516 | 180000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 63 | 20240516 | 175900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20240516 | 175800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20240516 | 175700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20240516 | 175600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20240516 | 175500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20240516 | 175400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20240516 | 175300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20240516 | 175200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20240516 | 175100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20240516 | 175000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20240516 | 174900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20240516 | 174800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20240516 | 174700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20240516 | 174600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20240516 | 174500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20240516 | 174400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20240516 | 174300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20240516 | 174200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20240516 | 174100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20240516 | 174000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20240516 | 173900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20240516 | 173800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20240516 | 173700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20240516 | 173600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20240516 | 173500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20240516 | 173400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20240516 | 173300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20240516 | 173200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20240516 | 173100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20240516 | 173000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 93 | 20240516 | 172900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20240516 | 172800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20240516 | 172700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20240516 | 172600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20240516 | 172500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20240516 | 172400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20240516 | 172300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20240516 | 172200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20240516 | 172100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20240516 | 172000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20240516 | 171900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20240516 | 171800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20240516 | 171700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20240516 | 171600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20240516 | 171500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20240516 | 171400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20240516 | 171300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20240516 | 171200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20240516 | 171100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20240516 | 171000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20240516 | 170900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20240516 | 170800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20240516 | 170700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20240516 | 170600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20240516 | 170500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20240516 | 170400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20240516 | 170300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20240516 | 170200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20240516 | 170100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20240516 | 170000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 123 | 20240516 | 165900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20240516 | 165800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20240516 | 165700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20240516 | 165600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20240516 | 165500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20240516 | 165400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20240516 | 165300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20240516 | 165200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20240516 | 165100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20240516 | 165000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20240516 | 164900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20240516 | 164800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20240516 | 164700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20240516 | 164600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20240516 | 164500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20240516 | 164400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20240516 | 164300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20240516 | 164200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20240516 | 164100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20240516 | 164000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20240516 | 163900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20240516 | 163800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20240516 | 163700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20240516 | 163600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20240516 | 163500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20240516 | 163400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20240516 | 163300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20240516 | 163200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20240516 | 163100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20240516 | 163000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 153 | 20240516 | 162900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20240516 | 162800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20240516 | 162700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20240516 | 162600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20240516 | 162500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20240516 | 162400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20240516 | 162300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20240516 | 162200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20240516 | 162100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20240516 | 162000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20240516 | 161900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20240516 | 161800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20240516 | 161700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20240516 | 161600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20240516 | 161500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20240516 | 161400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20240516 | 161300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20240516 | 161200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20240516 | 161100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20240516 | 161000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20240516 | 160900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20240516 | 160800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20240516 | 160700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20240516 | 160600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20240516 | 160500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20240516 | 160400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20240516 | 160300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20240516 | 160200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20240516 | 160100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20240516 | 160000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 10323 |
| 183 | 20240516 | 155900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20240516 | 155800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20240516 | 155700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20240516 | 155600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20240516 | 155500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20240516 | 155400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20240516 | 155300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20240516 | 155200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20240516 | 155100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20240516 | 155000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20240516 | 154900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20240516 | 154800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20240516 | 154700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20240516 | 154600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20240516 | 154500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20240516 | 154400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20240516 | 154300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20240516 | 154200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20240516 | 154100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240516 | 154000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240516 | 153900 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240516 | 153800 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20240516 | 153700 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20240516 | 153600 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20240516 | 153500 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20240516 | 153400 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20240516 | 153300 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20240516 | 153200 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20240516 | 153100 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20240516 | 153000 | 1826862540 | 6930 | 6930 | 6930 | 6930 | 20646 |
| 213 | 20240516 | 152900 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20240516 | 152800 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20240516 | 152700 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20240516 | 152600 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20240516 | 152500 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20240516 | 152400 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20240516 | 152300 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20240516 | 152200 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20240516 | 152100 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20240516 | 152000 | 1755324150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20240516 | 151900 | 1755324150 | 6970 | 6940 | 6970 | 6940 | 1183 |
| 224 | 20240516 | 151800 | 1747101600 | 6940 | 6940 | 6950 | 6940 | 239 |
| 225 | 20240516 | 151700 | 1745442410 | 6940 | 6940 | 6950 | 6940 | 110 |
| 226 | 20240516 | 151600 | 1744678010 | 6950 | 6940 | 6950 | 6940 | 740 |
| 227 | 20240516 | 151500 | 1739536090 | 6950 | 6940 | 6950 | 6940 | 53 |
| 228 | 20240516 | 151400 | 1739167780 | 6950 | 6940 | 6950 | 6940 | 534 |
| 229 | 20240516 | 151300 | 1735457140 | 6940 | 6950 | 6950 | 6940 | 275 |
| 230 | 20240516 | 151200 | 1733548610 | 6940 | 6940 | 6950 | 6940 | 577 |
| 231 | 20240516 | 151100 | 1729544220 | 6940 | 6940 | 6940 | 6940 | 2 |
| 232 | 20240516 | 151000 | 1729530340 | 6940 | 6940 | 6940 | 6940 | 158 |
| 233 | 20240516 | 150900 | 1728433820 | 6940 | 6940 | 6950 | 6940 | 62 |
| 234 | 20240516 | 150800 | 1728003520 | 6950 | 6950 | 6950 | 6940 | 38 |
| 235 | 20240516 | 150700 | 1727739470 | 6940 | 6950 | 6950 | 6940 | 25 |
| 236 | 20240516 | 150600 | 1727565850 | 6950 | 6940 | 6950 | 6940 | 219 |
| 237 | 20240516 | 150500 | 1726045580 | 6950 | 6940 | 6950 | 6940 | 33 |
| 238 | 20240516 | 150400 | 1725816540 | 6940 | 6950 | 6950 | 6940 | 882 |
| 239 | 20240516 | 150300 | 1719695190 | 6950 | 6950 | 6950 | 6940 | 387 |
| 240 | 20240516 | 150200 | 1717008950 | 6950 | 6950 | 6950 | 6950 | 1315 |
| 241 | 20240516 | 150100 | 1707869700 | 6950 | 6960 | 6960 | 6950 | 308 |
| 242 | 20240516 | 150000 | 1705729050 | 6950 | 6960 | 6960 | 6950 | 4 |
| 243 | 20240516 | 145900 | 1705701240 | 6950 | 6950 | 6950 | 6950 | 336 |
| 244 | 20240516 | 145800 | 1703366040 | 6950 | 6950 | 6960 | 6950 | 20 |
| 245 | 20240516 | 145700 | 1703226880 | 6960 | 6960 | 6960 | 6950 | 64 |
| 246 | 20240516 | 145600 | 1702781470 | 6970 | 6950 | 6970 | 6950 | 1898 |
| 247 | 20240516 | 145500 | 1689571380 | 6950 | 6950 | 6950 | 6950 | 189 |
| 248 | 20240516 | 145400 | 1688257830 | 6950 | 6950 | 6950 | 6950 | 79 |
| 249 | 20240516 | 145300 | 1687708780 | 6950 | 6950 | 6950 | 6950 | 27 |
| 250 | 20240516 | 145200 | 1687521130 | 6950 | 6950 | 6950 | 6950 | 104 |
| 251 | 20240516 | 145100 | 1686798330 | 6950 | 6950 | 6950 | 6950 | 227 |
| 252 | 20240516 | 145000 | 1685220680 | 6950 | 6950 | 6960 | 6950 | 2133 |
| 253 | 20240516 | 144900 | 1670396130 | 6950 | 6950 | 6960 | 6950 | 214 |
| 254 | 20240516 | 144800 | 1668908730 | 6950 | 6960 | 6960 | 6950 | 49 |
| 255 | 20240516 | 144700 | 1668567710 | 6950 | 6950 | 6950 | 6950 | 3 |
| 256 | 20240516 | 144600 | 1668546860 | 6950 | 6960 | 6960 | 6950 | 125 |
| 257 | 20240516 | 144500 | 1667678060 | 6960 | 6960 | 6960 | 6950 | 812 |
| 258 | 20240516 | 144400 | 1662033560 | 6960 | 6960 | 6970 | 6960 | 540 |
| 259 | 20240516 | 144300 | 1658275150 | 6960 | 6960 | 6960 | 6960 | 63 |
| 260 | 20240516 | 144200 | 1657836670 | 6960 | 6960 | 6960 | 6960 | 47 |
| 261 | 20240516 | 144100 | 1657509550 | 6960 | 6960 | 6960 | 6960 | 9 |
| 262 | 20240516 | 144000 | 1657446910 | 6960 | 6960 | 6960 | 6960 | 22 |
| 263 | 20240516 | 143900 | 1657293790 | 6960 | 6960 | 6960 | 6960 | 335 |
| 264 | 20240516 | 143800 | 1654962190 | 6960 | 6960 | 6970 | 6960 | 334 |
| 265 | 20240516 | 143700 | 1652637040 | 6960 | 6960 | 6970 | 6960 | 374 |
| 266 | 20240516 | 143600 | 1650033890 | 6960 | 6960 | 6970 | 6960 | 419 |
| 267 | 20240516 | 143500 | 1647117640 | 6960 | 6960 | 6970 | 6960 | 105 |
| 268 | 20240516 | 143400 | 1646386810 | 6960 | 6960 | 6960 | 6960 | 126 |
| 269 | 20240516 | 143300 | 1645509850 | 6960 | 6960 | 6960 | 6960 | 410 |
| 270 | 20240516 | 143200 | 1642656250 | 6960 | 6960 | 6960 | 6960 | 113 |
| 271 | 20240516 | 143100 | 1641869770 | 6960 | 6960 | 6960 | 6960 | 339 |
| 272 | 20240516 | 143000 | 1639510330 | 6970 | 6960 | 6970 | 6960 | 173 |
| 273 | 20240516 | 142900 | 1638306240 | 6970 | 6960 | 6970 | 6960 | 772 |
| 274 | 20240516 | 142800 | 1632933070 | 6960 | 6960 | 6960 | 6960 | 1065 |
| 275 | 20240516 | 142700 | 1625520670 | 6960 | 6960 | 6970 | 6960 | 223 |
| 276 | 20240516 | 142600 | 1623968580 | 6960 | 6960 | 6960 | 6960 | 124 |
| 277 | 20240516 | 142500 | 1623105540 | 6960 | 6960 | 6970 | 6960 | 44 |
| 278 | 20240516 | 142400 | 1622799290 | 6960 | 6960 | 6960 | 6960 | 127 |
| 279 | 20240516 | 142300 | 1621915370 | 6960 | 6960 | 6960 | 6960 | 96 |
| 280 | 20240516 | 142200 | 1621247210 | 6960 | 6960 | 6960 | 6960 | 2476 |
| 281 | 20240516 | 142100 | 1604014250 | 6960 | 6970 | 6970 | 6960 | 93 |
| 282 | 20240516 | 142000 | 1603366450 | 6970 | 6960 | 6970 | 6960 | 106 |
| 283 | 20240516 | 141900 | 1602628680 | 6960 | 6950 | 6960 | 6950 | 173 |
| 284 | 20240516 | 141800 | 1601425830 | 6970 | 6960 | 6970 | 6960 | 1756 |
| 285 | 20240516 | 141700 | 1589202070 | 6960 | 6960 | 6960 | 6960 | 166 |
| 286 | 20240516 | 141600 | 1588046710 | 6960 | 6960 | 6960 | 6960 | 64 |
| 287 | 20240516 | 141500 | 1587601270 | 6960 | 6960 | 6970 | 6960 | 351 |
| 288 | 20240516 | 141400 | 1585158300 | 6960 | 6960 | 6970 | 6950 | 427 |
| 289 | 20240516 | 141300 | 1582187210 | 6960 | 6950 | 6960 | 6950 | 354 |
| 290 | 20240516 | 141200 | 1579726810 | 6950 | 6950 | 6950 | 6950 | 123 |
| 291 | 20240516 | 141100 | 1578871960 | 6950 | 6960 | 6970 | 6950 | 266 |
| 292 | 20240516 | 141000 | 1577023030 | 6960 | 6950 | 6960 | 6950 | 224 |
| 293 | 20240516 | 140900 | 1575464410 | 6950 | 6960 | 6960 | 6950 | 115 |
| 294 | 20240516 | 140800 | 1574664620 | 6960 | 6950 | 6960 | 6950 | 945 |
| 295 | 20240516 | 140700 | 1568095010 | 6950 | 6950 | 6950 | 6950 | 89 |
| 296 | 20240516 | 140600 | 1567476460 | 6950 | 6960 | 6960 | 6950 | 54 |
| 297 | 20240516 | 140500 | 1567101070 | 6950 | 6950 | 6960 | 6950 | 813 |
| 298 | 20240516 | 140400 | 1561443510 | 6950 | 6950 | 6960 | 6950 | 67 |
| 299 | 20240516 | 140300 | 1560977840 | 6950 | 6960 | 6960 | 6950 | 3668 |
| 300 | 20240516 | 140200 | 1535457740 | 6960 | 6960 | 6960 | 6960 | 125 |
| 301 | 20240516 | 140100 | 1534587740 | 6960 | 6970 | 6970 | 6960 | 72 |
| 302 | 20240516 | 140000 | 1534086520 | 6960 | 6960 | 6970 | 6960 | 341 |
| 303 | 20240516 | 135900 | 1531711080 | 6960 | 6960 | 6960 | 6960 | 45 |
| 304 | 20240516 | 135800 | 1531397880 | 6960 | 6960 | 6970 | 6960 | 275 |
| 305 | 20240516 | 135700 | 1529482110 | 6960 | 6960 | 6960 | 6960 | 201 |
| 306 | 20240516 | 135600 | 1528083150 | 6960 | 6960 | 6960 | 6960 | 45 |
| 307 | 20240516 | 135500 | 1527769950 | 6960 | 6960 | 6970 | 6960 | 240 |
| 308 | 20240516 | 135400 | 1526098360 | 6970 | 6970 | 6970 | 6960 | 261 |
| 309 | 20240516 | 135300 | 1524279620 | 6970 | 6970 | 6970 | 6960 | 980 |
| 310 | 20240516 | 135200 | 1517450090 | 6970 | 6970 | 6980 | 6970 | 2586 |
| 311 | 20240516 | 135100 | 1499423150 | 6980 | 6970 | 6980 | 6970 | 211 |
| 312 | 20240516 | 135000 | 1497952440 | 6970 | 6980 | 6980 | 6970 | 300 |
| 313 | 20240516 | 134900 | 1495861410 | 6970 | 6970 | 6980 | 6970 | 49 |
| 314 | 20240516 | 134800 | 1495519850 | 6980 | 6970 | 6980 | 6970 | 568 |
| 315 | 20240516 | 134700 | 1491560260 | 6980 | 6970 | 6980 | 6970 | 68 |
| 316 | 20240516 | 134600 | 1491086290 | 6970 | 6980 | 6980 | 6970 | 174 |
| 317 | 20240516 | 134500 | 1489872810 | 6980 | 6970 | 6980 | 6970 | 371 |
| 318 | 20240516 | 134400 | 1487286930 | 6970 | 6970 | 6970 | 6970 | 1114 |
| 319 | 20240516 | 134300 | 1479522350 | 6960 | 6960 | 6960 | 6960 | 126 |
| 320 | 20240516 | 134200 | 1478645390 | 6960 | 6970 | 6970 | 6960 | 763 |
| 321 | 20240516 | 134100 | 1473327310 | 6960 | 6960 | 6970 | 6960 | 123 |
| 322 | 20240516 | 134000 | 1472471090 | 6970 | 6960 | 6970 | 6960 | 54 |
| 323 | 20240516 | 133900 | 1472095180 | 6960 | 6960 | 6970 | 6960 | 108 |
| 324 | 20240516 | 133800 | 1471343460 | 6960 | 6960 | 6960 | 6960 | 128 |
| 325 | 20240516 | 133700 | 1470452580 | 6960 | 6970 | 6970 | 6960 | 192 |
| 326 | 20240516 | 133600 | 1469115260 | 6970 | 6960 | 6970 | 6950 | 323 |
| 327 | 20240516 | 133500 | 1466865610 | 6970 | 6960 | 6970 | 6950 | 707 |
| 328 | 20240516 | 133400 | 1461944910 | 6960 | 6950 | 6970 | 6950 | 2288 |
| 329 | 20240516 | 133300 | 1446020740 | 6950 | 6950 | 6950 | 6950 | 482 |
| 330 | 20240516 | 133200 | 1442670840 | 6950 | 6950 | 6960 | 6950 | 47 |
| 331 | 20240516 | 133100 | 1442344170 | 6950 | 6950 | 6960 | 6950 | 132 |
| 332 | 20240516 | 133000 | 1441426760 | 6950 | 6960 | 6960 | 6950 | 102 |
| 333 | 20240516 | 132900 | 1440717830 | 6950 | 6960 | 6960 | 6950 | 132 |
| 334 | 20240516 | 132800 | 1439800420 | 6950 | 6950 | 6960 | 6950 | 965 |
| 335 | 20240516 | 132700 | 1433085060 | 6960 | 6950 | 6960 | 6950 | 653 |
| 336 | 20240516 | 132600 | 1428540810 | 6950 | 6950 | 6960 | 6950 | 129 |
| 337 | 20240516 | 132500 | 1427644230 | 6950 | 6950 | 6950 | 6950 | 1 |
| 338 | 20240516 | 132400 | 1427637280 | 6950 | 6950 | 6960 | 6950 | 149 |
| 339 | 20240516 | 132300 | 1426601720 | 6950 | 6940 | 6950 | 6940 | 679 |
| 340 | 20240516 | 132200 | 1421887820 | 6940 | 6940 | 6950 | 6940 | 248 |
| 341 | 20240516 | 132100 | 1420165280 | 6950 | 6940 | 6950 | 6940 | 1525 |
| 342 | 20240516 | 132000 | 1409567780 | 6950 | 6950 | 6950 | 6940 | 195 |
| 343 | 20240516 | 131900 | 1408212970 | 6940 | 6950 | 6950 | 6940 | 909 |
| 344 | 20240516 | 131800 | 1401896430 | 6950 | 6950 | 6950 | 6940 | 206 |
| 345 | 20240516 | 131700 | 1400465160 | 6940 | 6940 | 6950 | 6940 | 150 |
| 346 | 20240516 | 131600 | 1399423550 | 6940 | 6940 | 6950 | 6940 | 154 |
| 347 | 20240516 | 131500 | 1398354490 | 6950 | 6950 | 6950 | 6940 | 181 |
| 348 | 20240516 | 131400 | 1397096960 | 6940 | 6940 | 6940 | 6940 | 129 |
| 349 | 20240516 | 131300 | 1396201700 | 6940 | 6940 | 6940 | 6940 | 45 |
| 350 | 20240516 | 131200 | 1395889400 | 6940 | 6940 | 6950 | 6940 | 425 |
| 351 | 20240516 | 131100 | 1392939890 | 6940 | 6940 | 6950 | 6940 | 258 |
| 352 | 20240516 | 131000 | 1391148190 | 6940 | 6960 | 6960 | 6940 | 262 |
| 353 | 20240516 | 130900 | 1389326750 | 6960 | 6940 | 6960 | 6940 | 326 |
| 354 | 20240516 | 130800 | 1387063030 | 6940 | 6940 | 6960 | 6940 | 97 |
| 355 | 20240516 | 130700 | 1386388950 | 6950 | 6940 | 6950 | 6940 | 606 |
| 356 | 20240516 | 130600 | 1382178470 | 6940 | 6940 | 6950 | 6940 | 76 |
| 357 | 20240516 | 130500 | 1381651000 | 6940 | 6940 | 6940 | 6940 | 112 |
| 358 | 20240516 | 130400 | 1380873720 | 6940 | 6940 | 6940 | 6930 | 344 |
| 359 | 20240516 | 130300 | 1378486370 | 6940 | 6940 | 6940 | 6940 | 44 |
| 360 | 20240516 | 130200 | 1378181010 | 6930 | 6930 | 6950 | 6930 | 245 |
| 361 | 20240516 | 130100 | 1376480800 | 6950 | 6930 | 6950 | 6930 | 244 |
| 362 | 20240516 | 130000 | 1374787860 | 6940 | 6930 | 6940 | 6930 | 770 |
| 363 | 20240516 | 125900 | 1369445370 | 6930 | 6930 | 6930 | 6930 | 159 |
| 364 | 20240516 | 125800 | 1368343500 | 6930 | 6930 | 6930 | 6930 | 541 |
| 365 | 20240516 | 125700 | 1364594370 | 6930 | 6940 | 6940 | 6930 | 1559 |
| 366 | 20240516 | 125600 | 1353784130 | 6940 | 6940 | 6940 | 6940 | 50 |
| 367 | 20240516 | 125500 | 1353437130 | 6940 | 6940 | 6940 | 6940 | 139 |
| 368 | 20240516 | 125400 | 1352472470 | 6940 | 6940 | 6950 | 6940 | 48 |
| 369 | 20240516 | 125300 | 1352139310 | 6950 | 6950 | 6950 | 6940 | 190 |
| 370 | 20240516 | 125200 | 1350819890 | 6940 | 6940 | 6950 | 6940 | 133 |
| 371 | 20240516 | 125100 | 1349896380 | 6940 | 6950 | 6960 | 6940 | 1369 |
| 372 | 20240516 | 125000 | 1340384690 | 6940 | 6940 | 6940 | 6940 | 157 |
| 373 | 20240516 | 124900 | 1339295110 | 6940 | 6940 | 6940 | 6940 | 83 |
| 374 | 20240516 | 124800 | 1338719090 | 6940 | 6940 | 6940 | 6940 | 148 |
| 375 | 20240516 | 124700 | 1337691970 | 6940 | 6940 | 6940 | 6940 | 129 |
| 376 | 20240516 | 124600 | 1336796710 | 6940 | 6940 | 6950 | 6940 | 71 |
| 377 | 20240516 | 124500 | 1336303940 | 6940 | 6940 | 6950 | 6940 | 170 |
| 378 | 20240516 | 124400 | 1335124110 | 6940 | 6940 | 6940 | 6940 | 4 |
| 379 | 20240516 | 124300 | 1335096350 | 6940 | 6940 | 6940 | 6940 | 123 |
| 380 | 20240516 | 124200 | 1334242730 | 6940 | 6940 | 6940 | 6940 | 64 |
| 381 | 20240516 | 124100 | 1333798570 | 6940 | 6940 | 6940 | 6940 | 110 |
| 382 | 20240516 | 124000 | 1333035170 | 6950 | 6940 | 6950 | 6940 | 127 |
| 383 | 20240516 | 123900 | 1332153760 | 6940 | 6940 | 6950 | 6940 | 47 |
| 384 | 20240516 | 123800 | 1331827570 | 6940 | 6940 | 6950 | 6940 | 231 |
| 385 | 20240516 | 123700 | 1330223250 | 6940 | 6940 | 6940 | 6940 | 41 |
| 386 | 20240516 | 123600 | 1329938710 | 6940 | 6940 | 6940 | 6940 | 125 |
| 387 | 20240516 | 123500 | 1329071210 | 6940 | 6940 | 6940 | 6940 | 83 |
| 388 | 20240516 | 123400 | 1328495190 | 6940 | 6930 | 6950 | 6930 | 159 |
| 389 | 20240516 | 123300 | 1327391730 | 6930 | 6940 | 6940 | 6930 | 112 |
| 390 | 20240516 | 123200 | 1326615370 | 6950 | 6940 | 6950 | 6940 | 56 |
| 391 | 20240516 | 123100 | 1326226720 | 6940 | 6950 | 6950 | 6940 | 672 |
| 392 | 20240516 | 123000 | 1321561860 | 6950 | 6940 | 6950 | 6940 | 1529 |
| 393 | 20240516 | 122900 | 1310936540 | 6940 | 6930 | 6940 | 6930 | 69 |
| 394 | 20240516 | 122800 | 1310458090 | 6940 | 6930 | 6940 | 6930 | 930 |
| 395 | 20240516 | 122700 | 1304004970 | 6940 | 6930 | 6940 | 6930 | 101 |
| 396 | 20240516 | 122600 | 1303304040 | 6930 | 6930 | 6930 | 6930 | 125 |
| 397 | 20240516 | 122500 | 1302437790 | 6930 | 6930 | 6930 | 6930 | 63 |
| 398 | 20240516 | 122400 | 1302001200 | 6930 | 6930 | 6940 | 6930 | 1631 |
| 399 | 20240516 | 122300 | 1290685370 | 6930 | 6930 | 6930 | 6930 | 178 |
| 400 | 20240516 | 122200 | 1289451830 | 6930 | 6930 | 6930 | 6930 | 74 |
| 401 | 20240516 | 122100 | 1288939010 | 6930 | 6930 | 6930 | 6930 | 918 |
| 402 | 20240516 | 122000 | 1282577270 | 6930 | 6930 | 6930 | 6930 | 241 |
| 403 | 20240516 | 121900 | 1280907140 | 6930 | 6930 | 6930 | 6930 | 82 |
| 404 | 20240516 | 121800 | 1280338880 | 6930 | 6930 | 6930 | 6930 | 124 |
| 405 | 20240516 | 121700 | 1279479560 | 6930 | 6940 | 6940 | 6930 | 641 |
| 406 | 20240516 | 121600 | 1275031030 | 6940 | 6940 | 6940 | 6940 | 122 |
| 407 | 20240516 | 121500 | 1274184350 | 6950 | 6940 | 6950 | 6940 | 46 |
| 408 | 20240516 | 121400 | 1273865100 | 6950 | 6940 | 6950 | 6940 | 148 |
| 409 | 20240516 | 121300 | 1272837890 | 6950 | 6940 | 6950 | 6940 | 544 |
| 410 | 20240516 | 121200 | 1269062510 | 6950 | 6940 | 6950 | 6940 | 2838 |
| 411 | 20240516 | 121100 | 1249366750 | 6950 | 6940 | 6950 | 6940 | 245 |
| 412 | 20240516 | 121000 | 1247665260 | 6950 | 6950 | 6950 | 6940 | 61 |
| 413 | 20240516 | 120900 | 1247241320 | 6950 | 6940 | 6950 | 6940 | 184 |
| 414 | 20240516 | 120800 | 1245963810 | 6950 | 6940 | 6950 | 6940 | 48 |
| 415 | 20240516 | 120700 | 1245630660 | 6940 | 6950 | 6950 | 6940 | 198 |
| 416 | 20240516 | 120600 | 1244256530 | 6940 | 6940 | 6940 | 6940 | 123 |
| 417 | 20240516 | 120500 | 1243402910 | 6950 | 6940 | 6950 | 6940 | 1706 |
| 418 | 20240516 | 120400 | 1231547230 | 6940 | 6940 | 6940 | 6940 | 229 |
| 419 | 20240516 | 120300 | 1229957970 | 6940 | 6940 | 6950 | 6940 | 69 |
| 420 | 20240516 | 120200 | 1229479090 | 6940 | 6940 | 6940 | 6940 | 110 |
| 421 | 20240516 | 120100 | 1228715690 | 6940 | 6940 | 6940 | 6940 | 189 |
| 422 | 20240516 | 120000 | 1227404030 | 6940 | 6940 | 6940 | 6940 | 67 |
| 423 | 20240516 | 115900 | 1226939050 | 6940 | 6940 | 6940 | 6940 | 180 |
| 424 | 20240516 | 115800 | 1225689850 | 6940 | 6940 | 6940 | 6940 | 118 |
| 425 | 20240516 | 115700 | 1224870930 | 6940 | 6940 | 6940 | 6940 | 123 |
| 426 | 20240516 | 115600 | 1224017310 | 6940 | 6940 | 6950 | 6940 | 1047 |
| 427 | 20240516 | 115500 | 1216751120 | 6940 | 6940 | 6940 | 6940 | 826 |
| 428 | 20240516 | 115400 | 1211018680 | 6940 | 6940 | 6940 | 6940 | 86 |
| 429 | 20240516 | 115300 | 1210421840 | 6940 | 6940 | 6940 | 6940 | 47 |
| 430 | 20240516 | 115200 | 1210095660 | 6940 | 6940 | 6940 | 6930 | 2152 |
| 431 | 20240516 | 115100 | 1195177620 | 6940 | 6940 | 6940 | 6940 | 43 |
| 432 | 20240516 | 115000 | 1194879200 | 6940 | 6950 | 6950 | 6940 | 129 |
| 433 | 20240516 | 114900 | 1193983920 | 6940 | 6960 | 6960 | 6940 | 610 |
| 434 | 20240516 | 114800 | 1189750380 | 6940 | 6950 | 6950 | 6940 | 1471 |
| 435 | 20240516 | 114700 | 1179527550 | 6940 | 6940 | 6950 | 6940 | 185 |
| 436 | 20240516 | 114600 | 1178243570 | 6940 | 6940 | 6940 | 6940 | 345 |
| 437 | 20240516 | 114500 | 1175849270 | 6940 | 6940 | 6940 | 6940 | 89 |
| 438 | 20240516 | 114400 | 1175231610 | 6950 | 6940 | 6950 | 6940 | 60 |
| 439 | 20240516 | 114300 | 1174815090 | 6950 | 6950 | 6950 | 6950 | 251 |
| 440 | 20240516 | 114200 | 1173070640 | 6950 | 6950 | 6960 | 6950 | 114 |
| 441 | 20240516 | 114100 | 1172278320 | 6950 | 6950 | 6960 | 6950 | 171 |
| 442 | 20240516 | 114000 | 1171089830 | 6960 | 6960 | 6960 | 6950 | 200 |
| 443 | 20240516 | 113900 | 1169699070 | 6950 | 6940 | 6950 | 6940 | 734 |
| 444 | 20240516 | 113800 | 1164598220 | 6940 | 6950 | 6950 | 6940 | 139 |
| 445 | 20240516 | 113700 | 1163633530 | 6940 | 6950 | 6950 | 6940 | 113 |
| 446 | 20240516 | 113600 | 1162849250 | 6940 | 6940 | 6950 | 6940 | 141 |
| 447 | 20240516 | 113500 | 1161870200 | 6940 | 6930 | 6950 | 6930 | 145 |
| 448 | 20240516 | 113400 | 1160865260 | 6950 | 6940 | 6950 | 6930 | 54 |
| 449 | 20240516 | 113300 | 1160490900 | 6930 | 6930 | 6950 | 6930 | 130 |
| 450 | 20240516 | 113200 | 1159589940 | 6930 | 6930 | 6930 | 6930 | 126 |
| 451 | 20240516 | 113100 | 1158716760 | 6940 | 6930 | 6940 | 6930 | 333 |
| 452 | 20240516 | 113000 | 1156406150 | 6930 | 6930 | 6940 | 6930 | 248 |
| 453 | 20240516 | 112900 | 1154686330 | 6930 | 6930 | 6940 | 6930 | 131 |
| 454 | 20240516 | 112800 | 1153777220 | 6930 | 6930 | 6940 | 6930 | 1986 |
| 455 | 20240516 | 112700 | 1140004860 | 6930 | 6930 | 6930 | 6930 | 53 |
| 456 | 20240516 | 112600 | 1139637570 | 6930 | 6940 | 6940 | 6930 | 137 |
| 457 | 20240516 | 112500 | 1138688040 | 6940 | 6930 | 6940 | 6930 | 466 |
| 458 | 20240516 | 112400 | 1135456060 | 6930 | 6930 | 6940 | 6930 | 52 |
| 459 | 20240516 | 112300 | 1135095690 | 6930 | 6930 | 6940 | 6930 | 986 |
| 460 | 20240516 | 112200 | 1128262120 | 6930 | 6930 | 6940 | 6930 | 47 |
| 461 | 20240516 | 112100 | 1127936360 | 6930 | 6930 | 6940 | 6930 | 115 |
| 462 | 20240516 | 112000 | 1127139130 | 6930 | 6930 | 6930 | 6930 | 147 |
| 463 | 20240516 | 111900 | 1126120420 | 6930 | 6940 | 6940 | 6930 | 47 |
| 464 | 20240516 | 111800 | 1125794690 | 6930 | 6940 | 6950 | 6930 | 350 |
| 465 | 20240516 | 111700 | 1123367700 | 6940 | 6950 | 6950 | 6940 | 368 |
| 466 | 20240516 | 111600 | 1120813200 | 6940 | 6940 | 6940 | 6930 | 337 |
| 467 | 20240516 | 111500 | 1118475630 | 6930 | 6940 | 6950 | 6930 | 55 |
| 468 | 20240516 | 111400 | 1118094380 | 6930 | 6930 | 6940 | 6930 | 614 |
| 469 | 20240516 | 111300 | 1113837010 | 6940 | 6930 | 6940 | 6930 | 226 |
| 470 | 20240516 | 111200 | 1112269780 | 6930 | 6930 | 6940 | 6930 | 8 |
| 471 | 20240516 | 111100 | 1112214300 | 6940 | 6920 | 6940 | 6920 | 566 |
| 472 | 20240516 | 111000 | 1108291300 | 6920 | 6920 | 6930 | 6920 | 53 |
| 473 | 20240516 | 110900 | 1107924480 | 6930 | 6930 | 6930 | 6920 | 325 |
| 474 | 20240516 | 110800 | 1105673590 | 6920 | 6920 | 6920 | 6920 | 216 |
| 475 | 20240516 | 110700 | 1104178870 | 6920 | 6920 | 6930 | 6920 | 75 |
| 476 | 20240516 | 110600 | 1103659850 | 6930 | 6920 | 6930 | 6920 | 132 |
| 477 | 20240516 | 110500 | 1102746400 | 6930 | 6920 | 6930 | 6920 | 777 |
| 478 | 20240516 | 110400 | 1097369540 | 6930 | 6930 | 6930 | 6920 | 143 |
| 479 | 20240516 | 110300 | 1096379810 | 6920 | 6920 | 6930 | 6920 | 127 |
| 480 | 20240516 | 110200 | 1095500960 | 6920 | 6930 | 6930 | 6920 | 62 |
| 481 | 20240516 | 110100 | 1095071760 | 6920 | 6910 | 6930 | 6910 | 697 |
| 482 | 20240516 | 110000 | 1090249360 | 6920 | 6910 | 6920 | 6910 | 372 |
| 483 | 20240516 | 105900 | 1087675610 | 6910 | 6920 | 6920 | 6910 | 283 |
| 484 | 20240516 | 105800 | 1085718320 | 6920 | 6920 | 6920 | 6910 | 612 |
| 485 | 20240516 | 105700 | 1081483690 | 6910 | 6920 | 6930 | 6910 | 1365 |
| 486 | 20240516 | 105600 | 1072038680 | 6920 | 6920 | 6930 | 6920 | 181 |
| 487 | 20240516 | 105500 | 1070785880 | 6920 | 6920 | 6920 | 6920 | 3222 |
| 488 | 20240516 | 105400 | 1048489640 | 6920 | 6920 | 6930 | 6920 | 965 |
| 489 | 20240516 | 105300 | 1041807460 | 6930 | 6920 | 6930 | 6920 | 163 |
| 490 | 20240516 | 105200 | 1040678440 | 6920 | 6940 | 6940 | 6920 | 298 |
| 491 | 20240516 | 105100 | 1038614890 | 6930 | 6930 | 6930 | 6920 | 469 |
| 492 | 20240516 | 105000 | 1035365160 | 6930 | 6930 | 6930 | 6930 | 139 |
| 493 | 20240516 | 104900 | 1034401890 | 6930 | 6930 | 6930 | 6920 | 262 |
| 494 | 20240516 | 104800 | 1032587050 | 6930 | 6920 | 6940 | 6920 | 149 |
| 495 | 20240516 | 104700 | 1031554910 | 6930 | 6930 | 6930 | 6920 | 2953 |
| 496 | 20240516 | 104600 | 1011111530 | 6930 | 6930 | 6930 | 6920 | 234 |
| 497 | 20240516 | 104500 | 1009490460 | 6930 | 6930 | 6940 | 6930 | 3933 |
| 498 | 20240516 | 104400 | 982232860 | 6930 | 6930 | 6940 | 6930 | 1521 |
| 499 | 20240516 | 104300 | 971679180 | 6930 | 6940 | 6940 | 6930 | 94 |
| 500 | 20240516 | 104200 | 971027710 | 6940 | 6930 | 6940 | 6930 | 876 |
| 501 | 20240516 | 104100 | 964950200 | 6930 | 6930 | 6930 | 6930 | 817 |
| 502 | 20240516 | 104000 | 959288390 | 6930 | 6930 | 6940 | 6930 | 134 |
| 503 | 20240516 | 103900 | 958359660 | 6930 | 6930 | 6950 | 6930 | 523 |
| 504 | 20240516 | 103800 | 954732590 | 6930 | 6940 | 6950 | 6930 | 1142 |
| 505 | 20240516 | 103700 | 946807060 | 6940 | 6940 | 6940 | 6930 | 1694 |
| 506 | 20240516 | 103600 | 935051310 | 6940 | 6940 | 6950 | 6940 | 177 |
| 507 | 20240516 | 103500 | 933822870 | 6940 | 6940 | 6950 | 6940 | 240 |
| 508 | 20240516 | 103400 | 932157250 | 6940 | 6940 | 6940 | 6940 | 231 |
| 509 | 20240516 | 103300 | 930554110 | 6940 | 6940 | 6950 | 6940 | 169 |
| 510 | 20240516 | 103200 | 929381230 | 6940 | 6940 | 6950 | 6940 | 1256 |
| 511 | 20240516 | 103100 | 920664490 | 6940 | 6960 | 6960 | 6940 | 3540 |
| 512 | 20240516 | 103000 | 896061500 | 6950 | 6960 | 6960 | 6950 | 732 |
| 513 | 20240516 | 102900 | 890974090 | 6950 | 6970 | 6970 | 6950 | 18465 |
| 514 | 20240516 | 102800 | 762465100 | 6960 | 6960 | 6970 | 6960 | 723 |
| 515 | 20240516 | 102700 | 757431920 | 6970 | 6960 | 6970 | 6960 | 747 |
| 516 | 20240516 | 102600 | 752226810 | 6960 | 6970 | 6970 | 6960 | 623 |
| 517 | 20240516 | 102500 | 747884540 | 6960 | 6970 | 6970 | 6960 | 1193 |
| 518 | 20240516 | 102400 | 739575410 | 6970 | 6970 | 6970 | 6960 | 55 |
| 519 | 20240516 | 102300 | 739192510 | 6960 | 6960 | 6970 | 6960 | 533 |
| 520 | 20240516 | 102200 | 735478540 | 6960 | 6970 | 6970 | 6960 | 4074 |
| 521 | 20240516 | 102100 | 707085140 | 6970 | 6980 | 6980 | 6970 | 736 |
| 522 | 20240516 | 102000 | 701953780 | 6970 | 6970 | 6980 | 6970 | 387 |
| 523 | 20240516 | 101900 | 699254620 | 6970 | 6970 | 6970 | 6970 | 97 |
| 524 | 20240516 | 101800 | 698578530 | 6970 | 6970 | 6980 | 6970 | 307 |
| 525 | 20240516 | 101700 | 696436960 | 6980 | 6970 | 6980 | 6970 | 168 |
| 526 | 20240516 | 101600 | 695264820 | 6970 | 6980 | 6980 | 6970 | 196 |
| 527 | 20240516 | 101500 | 693898110 | 6970 | 6980 | 6980 | 6970 | 2278 |
| 528 | 20240516 | 101400 | 677998280 | 6980 | 6980 | 6980 | 6980 | 51 |
| 529 | 20240516 | 101300 | 677642300 | 6980 | 6990 | 6990 | 6980 | 2838 |
| 530 | 20240516 | 101200 | 657805090 | 6990 | 7000 | 7000 | 6990 | 44 |
| 531 | 20240516 | 101100 | 657497500 | 6990 | 6990 | 7000 | 6990 | 265 |
| 532 | 20240516 | 101000 | 655643720 | 7000 | 6980 | 7000 | 6980 | 4099 |
| 533 | 20240516 | 100900 | 626962470 | 6980 | 6990 | 6990 | 6980 | 1389 |
| 534 | 20240516 | 100800 | 617263760 | 6990 | 6980 | 6990 | 6980 | 292 |
| 535 | 20240516 | 100700 | 615223910 | 6990 | 6980 | 6990 | 6980 | 486 |
| 536 | 20240516 | 100600 | 611829590 | 6980 | 6980 | 6980 | 6980 | 704 |
| 537 | 20240516 | 100500 | 606915670 | 6980 | 6990 | 7000 | 6980 | 176 |
| 538 | 20240516 | 100400 | 605685830 | 6990 | 7000 | 7000 | 6990 | 61 |
| 539 | 20240516 | 100300 | 605259420 | 7000 | 6980 | 7000 | 6980 | 239 |
| 540 | 20240516 | 100200 | 603589630 | 6980 | 6980 | 6990 | 6980 | 1980 |
| 541 | 20240516 | 100100 | 589760640 | 6990 | 7000 | 7000 | 6980 | 1615 |
| 542 | 20240516 | 100000 | 578472980 | 6990 | 6990 | 7000 | 6990 | 902 |
| 543 | 20240516 | 095900 | 572167720 | 6980 | 6980 | 6990 | 6980 | 285 |
| 544 | 20240516 | 095800 | 570177120 | 6990 | 6980 | 6990 | 6980 | 139 |
| 545 | 20240516 | 095700 | 569206830 | 6980 | 6990 | 6990 | 6980 | 182 |
| 546 | 20240516 | 095600 | 567935050 | 6970 | 6990 | 6990 | 6970 | 166 |
| 547 | 20240516 | 095500 | 566776790 | 6980 | 6970 | 6980 | 6960 | 194 |
| 548 | 20240516 | 095400 | 565424650 | 6970 | 6970 | 6970 | 6960 | 264 |
| 549 | 20240516 | 095300 | 563585660 | 6970 | 6970 | 6970 | 6960 | 279 |
| 550 | 20240516 | 095200 | 561642040 | 6960 | 6980 | 6980 | 6960 | 102 |
| 551 | 20240516 | 095100 | 560930450 | 6980 | 6970 | 6990 | 6960 | 817 |
| 552 | 20240516 | 095000 | 555230730 | 6980 | 6990 | 6990 | 6970 | 597 |
| 553 | 20240516 | 094900 | 551069590 | 6990 | 6990 | 6990 | 6960 | 3687 |
| 554 | 20240516 | 094800 | 525299290 | 6990 | 6990 | 6990 | 6960 | 1029 |
| 555 | 20240516 | 094700 | 518122900 | 6960 | 6990 | 6990 | 6960 | 563 |
| 556 | 20240516 | 094600 | 514191350 | 6960 | 6960 | 6960 | 6960 | 102 |
| 557 | 20240516 | 094500 | 513481430 | 7000 | 6960 | 7000 | 6960 | 101 |
| 558 | 20240516 | 094400 | 512776070 | 6960 | 7000 | 7000 | 6950 | 717 |
| 559 | 20240516 | 094300 | 507766830 | 6950 | 6970 | 7000 | 6950 | 1127 |
| 560 | 20240516 | 094200 | 499912250 | 6960 | 6960 | 6960 | 6940 | 1395 |
| 561 | 20240516 | 094100 | 490205520 | 6960 | 6970 | 6970 | 6940 | 3425 |
| 562 | 20240516 | 094000 | 466387260 | 6970 | 7000 | 7000 | 6970 | 374 |
| 563 | 20240516 | 093900 | 463774000 | 7000 | 7000 | 7000 | 6970 | 249 |
| 564 | 20240516 | 093800 | 462034870 | 6980 | 6980 | 6990 | 6980 | 163 |
| 565 | 20240516 | 093700 | 460897030 | 6980 | 6990 | 7000 | 6980 | 179 |
| 566 | 20240516 | 093600 | 459647000 | 6970 | 6980 | 7000 | 6970 | 4886 |
| 567 | 20240516 | 093500 | 425543140 | 7000 | 6980 | 7000 | 6980 | 431 |
| 568 | 20240516 | 093400 | 422532970 | 6970 | 6990 | 6990 | 6970 | 2105 |
| 569 | 20240516 | 093300 | 407850870 | 7000 | 6980 | 7000 | 6980 | 7 |
| 570 | 20240516 | 093200 | 407801890 | 6980 | 6980 | 7000 | 6980 | 403 |
| 571 | 20240516 | 093100 | 404988930 | 7000 | 6990 | 7000 | 6980 | 430 |
| 572 | 20240516 | 093000 | 401983620 | 6990 | 6990 | 7000 | 6990 | 280 |
| 573 | 20240516 | 092900 | 400025830 | 6980 | 6980 | 6990 | 6970 | 569 |
| 574 | 20240516 | 092800 | 396052840 | 6990 | 6990 | 6990 | 6980 | 106 |
| 575 | 20240516 | 092700 | 395312310 | 6990 | 6990 | 7000 | 6990 | 1064 |
| 576 | 20240516 | 092600 | 387874930 | 6980 | 6990 | 7000 | 6980 | 965 |
| 577 | 20240516 | 092500 | 381120820 | 6990 | 6980 | 6990 | 6980 | 1790 |
| 578 | 20240516 | 092400 | 368610740 | 6980 | 6970 | 6980 | 6970 | 1467 |
| 579 | 20240516 | 092300 | 358371680 | 6970 | 6980 | 6990 | 6970 | 255 |
| 580 | 20240516 | 092200 | 356592380 | 6980 | 6970 | 6990 | 6970 | 1072 |
| 581 | 20240516 | 092100 | 349109490 | 6970 | 6970 | 6970 | 6970 | 641 |
| 582 | 20240516 | 092000 | 344641720 | 6970 | 6990 | 6990 | 6970 | 1622 |
| 583 | 20240516 | 091900 | 333312610 | 6980 | 6980 | 6990 | 6980 | 298 |
| 584 | 20240516 | 091800 | 331232560 | 6980 | 6980 | 6990 | 6980 | 473 |
| 585 | 20240516 | 091700 | 327929840 | 6980 | 6980 | 6990 | 6970 | 1857 |
| 586 | 20240516 | 091600 | 314964410 | 6980 | 6970 | 6990 | 6970 | 670 |
| 587 | 20240516 | 091500 | 310290470 | 6970 | 6970 | 7000 | 6970 | 422 |
| 588 | 20240516 | 091400 | 307349100 | 6970 | 6980 | 7000 | 6970 | 625 |
| 589 | 20240516 | 091300 | 302980770 | 6980 | 6980 | 6980 | 6970 | 576 |
| 590 | 20240516 | 091200 | 298961500 | 6980 | 7000 | 7000 | 6980 | 1589 |
| 591 | 20240516 | 091100 | 287869100 | 6980 | 6990 | 7000 | 6980 | 744 |
| 592 | 20240516 | 091000 | 282667960 | 6990 | 6980 | 7000 | 6980 | 1823 |
| 593 | 20240516 | 090900 | 269914830 | 6980 | 6990 | 6990 | 6980 | 3454 |
| 594 | 20240516 | 090800 | 245775810 | 7000 | 6990 | 7010 | 6990 | 1782 |
| 595 | 20240516 | 090700 | 233310380 | 7010 | 7010 | 7010 | 7000 | 1365 |
| 596 | 20240516 | 090600 | 223745270 | 6990 | 7010 | 7020 | 6990 | 4087 |
| 597 | 20240516 | 090500 | 195075290 | 7010 | 7020 | 7020 | 6990 | 1279 |
| 598 | 20240516 | 090400 | 186117900 | 7010 | 7000 | 7010 | 7000 | 2691 |
| 599 | 20240516 | 090300 | 167265950 | 7010 | 7030 | 7030 | 7000 | 3644 |
| 600 | 20240516 | 090200 | 141737820 | 7020 | 7010 | 7040 | 7010 | 5938 |
| 601 | 20240516 | 090100 | 100034490 | 7020 | 7010 | 7030 | 7010 | 3029 |
| 602 | 20240516 | 090000 | 78780690 | 7000 | 7010 | 7010 | 7000 | 11248 |