32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 190200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 3 | 20240522 | 190100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 4 | 20240522 | 190000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 5 | 20240522 | 185900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 6 | 20240522 | 185800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 7 | 20240522 | 185700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 8 | 20240522 | 185600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 9 | 20240522 | 185500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 10 | 20240522 | 185400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 11 | 20240522 | 185300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 12 | 20240522 | 185200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 13 | 20240522 | 185100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 14 | 20240522 | 185000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 15 | 20240522 | 184900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 16 | 20240522 | 184800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 17 | 20240522 | 184700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 18 | 20240522 | 184600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 19 | 20240522 | 184500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 20 | 20240522 | 184400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 21 | 20240522 | 184300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 22 | 20240522 | 184200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 23 | 20240522 | 184100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 24 | 20240522 | 184000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 25 | 20240522 | 183900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 26 | 20240522 | 183800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 27 | 20240522 | 183700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 28 | 20240522 | 183600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 29 | 20240522 | 183500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 30 | 20240522 | 183400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 31 | 20240522 | 183300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 32 | 20240522 | 183200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 33 | 20240522 | 183100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 34 | 20240522 | 183000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 35 | 20240522 | 182900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 36 | 20240522 | 182800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 37 | 20240522 | 182700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 38 | 20240522 | 182600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 39 | 20240522 | 182500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 40 | 20240522 | 182400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 41 | 20240522 | 182300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 42 | 20240522 | 182200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 43 | 20240522 | 182100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 44 | 20240522 | 182000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 45 | 20240522 | 181900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 46 | 20240522 | 181800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 47 | 20240522 | 181700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 48 | 20240522 | 181600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 49 | 20240522 | 181500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 50 | 20240522 | 181400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 51 | 20240522 | 181300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 52 | 20240522 | 181200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 53 | 20240522 | 181100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 54 | 20240522 | 181000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 55 | 20240522 | 180900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 56 | 20240522 | 180800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 57 | 20240522 | 180700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 58 | 20240522 | 180600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 59 | 20240522 | 180500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 60 | 20240522 | 180400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 61 | 20240522 | 180300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 62 | 20240522 | 180200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 63 | 20240522 | 180100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 64 | 20240522 | 180000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 65 | 20240522 | 175900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 66 | 20240522 | 175800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 67 | 20240522 | 175700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 68 | 20240522 | 175600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 69 | 20240522 | 175500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 70 | 20240522 | 175400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 71 | 20240522 | 175300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 72 | 20240522 | 175200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 73 | 20240522 | 175100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 74 | 20240522 | 175000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 75 | 20240522 | 174900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 76 | 20240522 | 174800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 77 | 20240522 | 174700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 78 | 20240522 | 174600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 79 | 20240522 | 174500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 80 | 20240522 | 174400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 81 | 20240522 | 174300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 82 | 20240522 | 174200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 83 | 20240522 | 174100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 84 | 20240522 | 174000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 85 | 20240522 | 173900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 86 | 20240522 | 173800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 87 | 20240522 | 173700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 88 | 20240522 | 173600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 89 | 20240522 | 173500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 90 | 20240522 | 173400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 91 | 20240522 | 173300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 92 | 20240522 | 173200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 93 | 20240522 | 173100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 94 | 20240522 | 173000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 95 | 20240522 | 172900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 96 | 20240522 | 172800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 97 | 20240522 | 172700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 98 | 20240522 | 172600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 99 | 20240522 | 172500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 100 | 20240522 | 172400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 101 | 20240522 | 172300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 102 | 20240522 | 172200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 103 | 20240522 | 172100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 104 | 20240522 | 172000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 105 | 20240522 | 171900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 106 | 20240522 | 171800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 107 | 20240522 | 171700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 108 | 20240522 | 171600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 109 | 20240522 | 171500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 110 | 20240522 | 171400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 111 | 20240522 | 171300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 112 | 20240522 | 171200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 113 | 20240522 | 171100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 114 | 20240522 | 171000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 115 | 20240522 | 170900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 116 | 20240522 | 170800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 117 | 20240522 | 170700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 118 | 20240522 | 170600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 119 | 20240522 | 170500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 120 | 20240522 | 170400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 121 | 20240522 | 170300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 122 | 20240522 | 170200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 123 | 20240522 | 170100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 124 | 20240522 | 170000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 125 | 20240522 | 165900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 126 | 20240522 | 165800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 127 | 20240522 | 165700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 128 | 20240522 | 165600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 129 | 20240522 | 165500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 130 | 20240522 | 165400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 131 | 20240522 | 165300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 132 | 20240522 | 165200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 133 | 20240522 | 165100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 134 | 20240522 | 165000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 135 | 20240522 | 164900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 136 | 20240522 | 164800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 137 | 20240522 | 164700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 138 | 20240522 | 164600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 139 | 20240522 | 164500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 140 | 20240522 | 164400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 141 | 20240522 | 164300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 142 | 20240522 | 164200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 143 | 20240522 | 164100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 144 | 20240522 | 164000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 145 | 20240522 | 163900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 146 | 20240522 | 163800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 147 | 20240522 | 163700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 148 | 20240522 | 163600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 149 | 20240522 | 163500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 150 | 20240522 | 163400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 151 | 20240522 | 163300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 152 | 20240522 | 163200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 153 | 20240522 | 163100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 154 | 20240522 | 163000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 155 | 20240522 | 162900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 156 | 20240522 | 162800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 157 | 20240522 | 162700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 158 | 20240522 | 162600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 159 | 20240522 | 162500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 160 | 20240522 | 162400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 161 | 20240522 | 162300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 162 | 20240522 | 162200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 163 | 20240522 | 162100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 164 | 20240522 | 162000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 165 | 20240522 | 161900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 166 | 20240522 | 161800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 167 | 20240522 | 161700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 168 | 20240522 | 161600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 169 | 20240522 | 161500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 170 | 20240522 | 161400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 171 | 20240522 | 161300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 172 | 20240522 | 161200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 173 | 20240522 | 161100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 174 | 20240522 | 161000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 175 | 20240522 | 160900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 176 | 20240522 | 160800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 177 | 20240522 | 160700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 178 | 20240522 | 160600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 179 | 20240522 | 160500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 180 | 20240522 | 160400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 181 | 20240522 | 160300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 182 | 20240522 | 160200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 183 | 20240522 | 160100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 184 | 20240522 | 160000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 185 | 20240522 | 155900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 186 | 20240522 | 155800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 187 | 20240522 | 155700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 188 | 20240522 | 155600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 189 | 20240522 | 155500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 190 | 20240522 | 155400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 191 | 20240522 | 155300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 192 | 20240522 | 155200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 193 | 20240522 | 155100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 194 | 20240522 | 155000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 195 | 20240522 | 154900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 196 | 20240522 | 154800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 197 | 20240522 | 154700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 198 | 20240522 | 154600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 199 | 20240522 | 154500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 200 | 20240522 | 154400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 201 | 20240522 | 154300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 202 | 20240522 | 154200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 203 | 20240522 | 154100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 204 | 20240522 | 154000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 205 | 20240522 | 153900 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 206 | 20240522 | 153800 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 207 | 20240522 | 153700 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 208 | 20240522 | 153600 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 209 | 20240522 | 153500 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 210 | 20240522 | 153400 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 211 | 20240522 | 153300 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 212 | 20240522 | 153200 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 213 | 20240522 | 153100 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 0 |
| 214 | 20240522 | 153000 | 5609043350 | 13940 | 13940 | 13940 | 13940 | 3777 |
| 215 | 20240522 | 152900 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 216 | 20240522 | 152800 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 217 | 20240522 | 152700 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 218 | 20240522 | 152600 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 219 | 20240522 | 152500 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 220 | 20240522 | 152400 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 221 | 20240522 | 152300 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 222 | 20240522 | 152200 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 223 | 20240522 | 152100 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 224 | 20240522 | 152000 | 5556391970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 225 | 20240522 | 151900 | 5556391970 | 13940 | 13930 | 13940 | 13930 | 1249 |
| 226 | 20240522 | 151800 | 5538984210 | 13930 | 13940 | 13950 | 13930 | 269 |
| 227 | 20240522 | 151700 | 5535235320 | 13940 | 13950 | 13950 | 13940 | 1417 |
| 228 | 20240522 | 151600 | 5515477690 | 13940 | 13950 | 13950 | 13940 | 1001 |
| 229 | 20240522 | 151500 | 5501520620 | 13950 | 13910 | 13950 | 13900 | 3109 |
| 230 | 20240522 | 151400 | 5458214790 | 13910 | 13920 | 13920 | 13910 | 219 |
| 231 | 20240522 | 151300 | 5455168200 | 13920 | 13920 | 13920 | 13890 | 14672 |
| 232 | 20240522 | 151200 | 5251227080 | 13920 | 13920 | 13920 | 13910 | 322 |
| 233 | 20240522 | 151100 | 5246745870 | 13920 | 13920 | 13920 | 13900 | 341 |
| 234 | 20240522 | 151000 | 5242001560 | 13910 | 13920 | 13920 | 13910 | 799 |
| 235 | 20240522 | 150900 | 5230886320 | 13920 | 13920 | 13920 | 13920 | 202 |
| 236 | 20240522 | 150800 | 5228074480 | 13920 | 13920 | 13920 | 13910 | 136 |
| 237 | 20240522 | 150700 | 5226181440 | 13920 | 13920 | 13920 | 13910 | 653 |
| 238 | 20240522 | 150600 | 5217097840 | 13910 | 13920 | 13920 | 13910 | 279 |
| 239 | 20240522 | 150500 | 5213214690 | 13910 | 13910 | 13920 | 13910 | 147 |
| 240 | 20240522 | 150400 | 5211168830 | 13910 | 13920 | 13920 | 13910 | 716 |
| 241 | 20240522 | 150300 | 5201205710 | 13920 | 13920 | 13920 | 13910 | 385 |
| 242 | 20240522 | 150200 | 5195848890 | 13920 | 13910 | 13920 | 13910 | 320 |
| 243 | 20240522 | 150100 | 5191394690 | 13920 | 13910 | 13920 | 13910 | 137 |
| 244 | 20240522 | 150000 | 5189488860 | 13910 | 13910 | 13910 | 13910 | 127 |
| 245 | 20240522 | 145900 | 5187722290 | 13910 | 13900 | 13920 | 13900 | 421 |
| 246 | 20240522 | 145800 | 5181866210 | 13910 | 13910 | 13910 | 13900 | 332 |
| 247 | 20240522 | 145700 | 5177250090 | 13910 | 13920 | 13920 | 13900 | 385 |
| 248 | 20240522 | 145600 | 5171895560 | 13910 | 13910 | 13920 | 13910 | 616 |
| 249 | 20240522 | 145500 | 5163326760 | 13910 | 13920 | 13920 | 13900 | 5614 |
| 250 | 20240522 | 145400 | 5085285690 | 13920 | 13930 | 13930 | 13910 | 976 |
| 251 | 20240522 | 145300 | 5071707500 | 13910 | 13930 | 13930 | 13910 | 292 |
| 252 | 20240522 | 145200 | 5067642270 | 13930 | 13920 | 13940 | 13920 | 572 |
| 253 | 20240522 | 145100 | 5059673210 | 13920 | 13900 | 13930 | 13900 | 802 |
| 254 | 20240522 | 145000 | 5048518820 | 13910 | 13900 | 13910 | 13900 | 546 |
| 255 | 20240522 | 144900 | 5040928110 | 13900 | 13910 | 13910 | 13900 | 2029 |
| 256 | 20240522 | 144800 | 5012706450 | 13930 | 13920 | 13930 | 13920 | 443 |
| 257 | 20240522 | 144700 | 5006536620 | 13920 | 13930 | 13930 | 13920 | 100 |
| 258 | 20240522 | 144600 | 5005144510 | 13930 | 13930 | 13930 | 13930 | 147 |
| 259 | 20240522 | 144500 | 5003096800 | 13930 | 13930 | 13930 | 13910 | 787 |
| 260 | 20240522 | 144400 | 4992140280 | 13930 | 13940 | 13940 | 13930 | 314 |
| 261 | 20240522 | 144300 | 4987766100 | 13940 | 13950 | 13950 | 13920 | 808 |
| 262 | 20240522 | 144200 | 4976508280 | 13950 | 13940 | 13950 | 13920 | 560 |
| 263 | 20240522 | 144100 | 4968706510 | 13930 | 13930 | 13930 | 13930 | 521 |
| 264 | 20240522 | 144000 | 4961448980 | 13930 | 13970 | 13970 | 13930 | 1643 |
| 265 | 20240522 | 143900 | 4938529730 | 13970 | 13970 | 13980 | 13970 | 242 |
| 266 | 20240522 | 143800 | 4935147700 | 13980 | 14000 | 14000 | 13970 | 3783 |
| 267 | 20240522 | 143700 | 4882197980 | 14000 | 14000 | 14000 | 13960 | 679 |
| 268 | 20240522 | 143600 | 4872697740 | 14000 | 14000 | 14000 | 13980 | 2770 |
| 269 | 20240522 | 143500 | 4833922710 | 13990 | 13960 | 13990 | 13960 | 2133 |
| 270 | 20240522 | 143400 | 4804113150 | 13960 | 13950 | 13960 | 13950 | 1812 |
| 271 | 20240522 | 143300 | 4778825940 | 13950 | 13950 | 13950 | 13930 | 275 |
| 272 | 20240522 | 143200 | 4774992190 | 13940 | 13950 | 13950 | 13940 | 385 |
| 273 | 20240522 | 143100 | 4769624960 | 13940 | 13940 | 13960 | 13940 | 1534 |
| 274 | 20240522 | 143000 | 4748225760 | 13940 | 13930 | 13940 | 13920 | 1218 |
| 275 | 20240522 | 142900 | 4731258970 | 13930 | 13920 | 13930 | 13910 | 360 |
| 276 | 20240522 | 142800 | 4726246840 | 13920 | 13920 | 13920 | 13910 | 265 |
| 277 | 20240522 | 142700 | 4722558070 | 13910 | 13920 | 13930 | 13910 | 686 |
| 278 | 20240522 | 142600 | 4713008930 | 13910 | 13910 | 13920 | 13900 | 1066 |
| 279 | 20240522 | 142500 | 4698186390 | 13910 | 13910 | 13910 | 13910 | 247 |
| 280 | 20240522 | 142400 | 4694750620 | 13910 | 13890 | 13910 | 13890 | 1150 |
| 281 | 20240522 | 142300 | 4678762850 | 13890 | 13890 | 13890 | 13870 | 1333 |
| 282 | 20240522 | 142200 | 4660265940 | 13890 | 13900 | 13910 | 13890 | 1114 |
| 283 | 20240522 | 142100 | 4644782390 | 13900 | 13910 | 13910 | 13890 | 2942 |
| 284 | 20240522 | 142000 | 4603888020 | 13910 | 13920 | 13920 | 13900 | 756 |
| 285 | 20240522 | 141900 | 4593369260 | 13930 | 13920 | 13930 | 13920 | 224 |
| 286 | 20240522 | 141800 | 4590250520 | 13920 | 13920 | 13920 | 13920 | 54 |
| 287 | 20240522 | 141700 | 4589498840 | 13910 | 13910 | 13910 | 13910 | 62 |
| 288 | 20240522 | 141600 | 4588636420 | 13910 | 13910 | 13910 | 13910 | 293 |
| 289 | 20240522 | 141500 | 4584560790 | 13900 | 13900 | 13910 | 13900 | 3005 |
| 290 | 20240522 | 141400 | 4542791020 | 13910 | 13910 | 13910 | 13900 | 139 |
| 291 | 20240522 | 141300 | 4540857570 | 13910 | 13910 | 13920 | 13910 | 1150 |
| 292 | 20240522 | 141200 | 4524859530 | 13910 | 13920 | 13920 | 13910 | 165 |
| 293 | 20240522 | 141100 | 4522563560 | 13920 | 13920 | 13920 | 13910 | 575 |
| 294 | 20240522 | 141000 | 4514559570 | 13920 | 13910 | 13920 | 13910 | 573 |
| 295 | 20240522 | 140900 | 4506588570 | 13910 | 13910 | 13910 | 13900 | 21 |
| 296 | 20240522 | 140800 | 4506296470 | 13910 | 13900 | 13910 | 13900 | 848 |
| 297 | 20240522 | 140700 | 4494505790 | 13910 | 13890 | 13910 | 13890 | 2444 |
| 298 | 20240522 | 140600 | 4460536150 | 13870 | 13880 | 13880 | 13870 | 627 |
| 299 | 20240522 | 140500 | 4451833700 | 13880 | 13880 | 13880 | 13870 | 1143 |
| 300 | 20240522 | 140400 | 4435975940 | 13880 | 13870 | 13880 | 13860 | 534 |
| 301 | 20240522 | 140300 | 4428567730 | 13860 | 13870 | 13870 | 13860 | 560 |
| 302 | 20240522 | 140200 | 4420802260 | 13860 | 13860 | 13870 | 13860 | 242 |
| 303 | 20240522 | 140100 | 4417446720 | 13870 | 13850 | 13870 | 13850 | 272 |
| 304 | 20240522 | 140000 | 4413674140 | 13860 | 13850 | 13870 | 13840 | 2767 |
| 305 | 20240522 | 135900 | 4375365360 | 13860 | 13870 | 13880 | 13840 | 1707 |
| 306 | 20240522 | 135800 | 4351712840 | 13870 | 13870 | 13880 | 13870 | 140 |
| 307 | 20240522 | 135700 | 4349770970 | 13870 | 13860 | 13880 | 13840 | 1141 |
| 308 | 20240522 | 135600 | 4333971190 | 13870 | 13890 | 13890 | 13870 | 375 |
| 309 | 20240522 | 135500 | 4328765560 | 13890 | 13880 | 13900 | 13880 | 1246 |
| 310 | 20240522 | 135400 | 4311451060 | 13870 | 13850 | 13880 | 13850 | 1431 |
| 311 | 20240522 | 135300 | 4291612590 | 13840 | 13830 | 13840 | 13830 | 467 |
| 312 | 20240522 | 135200 | 4285149380 | 13840 | 13840 | 13840 | 13840 | 57 |
| 313 | 20240522 | 135100 | 4284360500 | 13840 | 13840 | 13840 | 13820 | 1893 |
| 314 | 20240522 | 135000 | 4258192420 | 13840 | 13850 | 13850 | 13840 | 549 |
| 315 | 20240522 | 134900 | 4250592950 | 13850 | 13850 | 13850 | 13840 | 224 |
| 316 | 20240522 | 134800 | 4247491670 | 13850 | 13850 | 13860 | 13850 | 444 |
| 317 | 20240522 | 134700 | 4241341970 | 13840 | 13830 | 13840 | 13830 | 144 |
| 318 | 20240522 | 134600 | 4239350200 | 13830 | 13820 | 13830 | 13810 | 741 |
| 319 | 20240522 | 134500 | 4229112700 | 13820 | 13830 | 13830 | 13810 | 108 |
| 320 | 20240522 | 134400 | 4227620500 | 13830 | 13810 | 13830 | 13800 | 1051 |
| 321 | 20240522 | 134300 | 4213106160 | 13810 | 13870 | 13870 | 13810 | 3937 |
| 322 | 20240522 | 134200 | 4158618010 | 13870 | 13880 | 13880 | 13870 | 344 |
| 323 | 20240522 | 134100 | 4153846640 | 13870 | 13870 | 13880 | 13860 | 765 |
| 324 | 20240522 | 134000 | 4143234490 | 13880 | 13890 | 13890 | 13880 | 588 |
| 325 | 20240522 | 133900 | 4135072710 | 13880 | 13900 | 13900 | 13880 | 1362 |
| 326 | 20240522 | 133800 | 4116149980 | 13900 | 13900 | 13900 | 13900 | 163 |
| 327 | 20240522 | 133700 | 4113884280 | 13900 | 13900 | 13900 | 13900 | 148 |
| 328 | 20240522 | 133600 | 4111827080 | 13900 | 13890 | 13900 | 13880 | 1214 |
| 329 | 20240522 | 133500 | 4094964020 | 13890 | 13870 | 13890 | 13870 | 57 |
| 330 | 20240522 | 133400 | 4094172560 | 13880 | 13890 | 13890 | 13880 | 821 |
| 331 | 20240522 | 133300 | 4082775150 | 13890 | 13890 | 13890 | 13880 | 221 |
| 332 | 20240522 | 133200 | 4079705800 | 13890 | 13890 | 13890 | 13890 | 49 |
| 333 | 20240522 | 133100 | 4079025190 | 13880 | 13870 | 13880 | 13870 | 1068 |
| 334 | 20240522 | 133000 | 4064209860 | 13870 | 13880 | 13880 | 13870 | 173 |
| 335 | 20240522 | 132900 | 4061808690 | 13870 | 13880 | 13880 | 13870 | 376 |
| 336 | 20240522 | 132800 | 4056593320 | 13880 | 13880 | 13890 | 13870 | 848 |
| 337 | 20240522 | 132700 | 4044825770 | 13890 | 13880 | 13890 | 13880 | 199 |
| 338 | 20240522 | 132600 | 4042062160 | 13880 | 13890 | 13890 | 13880 | 174 |
| 339 | 20240522 | 132500 | 4039646110 | 13890 | 13890 | 13890 | 13870 | 914 |
| 340 | 20240522 | 132400 | 4026957070 | 13890 | 13890 | 13890 | 13890 | 283 |
| 341 | 20240522 | 132300 | 4023026200 | 13890 | 13890 | 13900 | 13880 | 1447 |
| 342 | 20240522 | 132200 | 4002928180 | 13890 | 13890 | 13890 | 13880 | 519 |
| 343 | 20240522 | 132100 | 3995719290 | 13890 | 13880 | 13890 | 13880 | 301 |
| 344 | 20240522 | 132000 | 3991540980 | 13880 | 13870 | 13890 | 13870 | 1364 |
| 345 | 20240522 | 131900 | 3972608910 | 13860 | 13860 | 13870 | 13860 | 911 |
| 346 | 20240522 | 131800 | 3959981180 | 13860 | 13860 | 13860 | 13850 | 263 |
| 347 | 20240522 | 131700 | 3956336220 | 13850 | 13850 | 13860 | 13850 | 82 |
| 348 | 20240522 | 131600 | 3955200400 | 13850 | 13840 | 13850 | 13840 | 1047 |
| 349 | 20240522 | 131500 | 3940704890 | 13830 | 13830 | 13830 | 13820 | 559 |
| 350 | 20240522 | 131400 | 3932973930 | 13820 | 13820 | 13820 | 13810 | 393 |
| 351 | 20240522 | 131300 | 3927542680 | 13820 | 13820 | 13820 | 13810 | 255 |
| 352 | 20240522 | 131200 | 3924018750 | 13820 | 13810 | 13820 | 13810 | 193 |
| 353 | 20240522 | 131100 | 3921353010 | 13800 | 13810 | 13810 | 13800 | 565 |
| 354 | 20240522 | 131000 | 3913553690 | 13820 | 13840 | 13850 | 13820 | 397 |
| 355 | 20240522 | 130900 | 3908062830 | 13850 | 13850 | 13860 | 13840 | 849 |
| 356 | 20240522 | 130800 | 3896301760 | 13850 | 13840 | 13850 | 13840 | 271 |
| 357 | 20240522 | 130700 | 3892550940 | 13840 | 13830 | 13840 | 13820 | 85 |
| 358 | 20240522 | 130600 | 3891375250 | 13820 | 13820 | 13820 | 13810 | 162 |
| 359 | 20240522 | 130500 | 3889136510 | 13810 | 13840 | 13840 | 13810 | 292 |
| 360 | 20240522 | 130400 | 3885101570 | 13830 | 13830 | 13830 | 13820 | 167 |
| 361 | 20240522 | 130300 | 3882792060 | 13830 | 13830 | 13830 | 13830 | 118 |
| 362 | 20240522 | 130200 | 3881160120 | 13830 | 13830 | 13840 | 13820 | 208 |
| 363 | 20240522 | 130100 | 3878283610 | 13830 | 13820 | 13830 | 13820 | 128 |
| 364 | 20240522 | 130000 | 3876513430 | 13830 | 13830 | 13830 | 13830 | 114 |
| 365 | 20240522 | 125900 | 3874936810 | 13820 | 13820 | 13830 | 13820 | 105 |
| 366 | 20240522 | 125800 | 3873485010 | 13820 | 13830 | 13830 | 13800 | 1205 |
| 367 | 20240522 | 125700 | 3856840140 | 13850 | 13820 | 13850 | 13820 | 310 |
| 368 | 20240522 | 125600 | 3852550330 | 13830 | 13820 | 13840 | 13820 | 281 |
| 369 | 20240522 | 125500 | 3848664720 | 13820 | 13840 | 13840 | 13810 | 1282 |
| 370 | 20240522 | 125400 | 3830937950 | 13850 | 13850 | 13850 | 13840 | 657 |
| 371 | 20240522 | 125300 | 3821843500 | 13840 | 13850 | 13850 | 13840 | 201 |
| 372 | 20240522 | 125200 | 3819060720 | 13850 | 13840 | 13850 | 13840 | 665 |
| 373 | 20240522 | 125100 | 3809856310 | 13850 | 13820 | 13850 | 13820 | 1404 |
| 374 | 20240522 | 125000 | 3790429510 | 13810 | 13800 | 13830 | 13800 | 289 |
| 375 | 20240522 | 124900 | 3786436480 | 13780 | 13790 | 13820 | 13780 | 969 |
| 376 | 20240522 | 124800 | 3773064750 | 13790 | 13790 | 13790 | 13790 | 25 |
| 377 | 20240522 | 124700 | 3772720000 | 13790 | 13790 | 13790 | 13780 | 269 |
| 378 | 20240522 | 124600 | 3769012500 | 13790 | 13790 | 13790 | 13790 | 75 |
| 379 | 20240522 | 124500 | 3767978250 | 13790 | 13790 | 13790 | 13790 | 25 |
| 380 | 20240522 | 124400 | 3767633500 | 13780 | 13790 | 13790 | 13770 | 515 |
| 381 | 20240522 | 124300 | 3760534700 | 13790 | 13770 | 13790 | 13770 | 293 |
| 382 | 20240522 | 124200 | 3756498250 | 13770 | 13780 | 13780 | 13770 | 155 |
| 383 | 20240522 | 124100 | 3754363790 | 13780 | 13790 | 13800 | 13780 | 1073 |
| 384 | 20240522 | 124000 | 3739575590 | 13780 | 13750 | 13780 | 13750 | 388 |
| 385 | 20240522 | 123900 | 3734232840 | 13740 | 13740 | 13740 | 13740 | 0 |
| 386 | 20240522 | 123800 | 3734232840 | 13740 | 13750 | 13760 | 13740 | 70 |
| 387 | 20240522 | 123700 | 3733270030 | 13760 | 13750 | 13760 | 13750 | 171 |
| 388 | 20240522 | 123600 | 3730918440 | 13730 | 13750 | 13750 | 13730 | 71 |
| 389 | 20240522 | 123500 | 3729943100 | 13750 | 13760 | 13760 | 13750 | 42 |
| 390 | 20240522 | 123400 | 3729365550 | 13750 | 13740 | 13750 | 13740 | 26 |
| 391 | 20240522 | 123300 | 3729008070 | 13730 | 13750 | 13750 | 13730 | 62 |
| 392 | 20240522 | 123200 | 3728156410 | 13750 | 13740 | 13750 | 13740 | 15 |
| 393 | 20240522 | 123100 | 3727950170 | 13730 | 13740 | 13740 | 13730 | 58 |
| 394 | 20240522 | 123000 | 3727153720 | 13730 | 13740 | 13740 | 13730 | 143 |
| 395 | 20240522 | 122900 | 3725189210 | 13740 | 13740 | 13740 | 13740 | 0 |
| 396 | 20240522 | 122800 | 3725189210 | 13740 | 13740 | 13740 | 13740 | 23 |
| 397 | 20240522 | 122700 | 3724873190 | 13740 | 13740 | 13740 | 13740 | 192 |
| 398 | 20240522 | 122600 | 3722235110 | 13740 | 13720 | 13740 | 13710 | 405 |
| 399 | 20240522 | 122500 | 3716678380 | 13720 | 13720 | 13720 | 13710 | 20 |
| 400 | 20240522 | 122400 | 3716404130 | 13710 | 13740 | 13740 | 13710 | 400 |
| 401 | 20240522 | 122300 | 3710914810 | 13740 | 13740 | 13740 | 13740 | 106 |
| 402 | 20240522 | 122200 | 3709458370 | 13740 | 13740 | 13740 | 13730 | 89 |
| 403 | 20240522 | 122100 | 3708236060 | 13740 | 13720 | 13740 | 13720 | 36 |
| 404 | 20240522 | 122000 | 3707742120 | 13720 | 13720 | 13720 | 13720 | 5 |
| 405 | 20240522 | 121900 | 3707673520 | 13720 | 13730 | 13730 | 13720 | 70 |
| 406 | 20240522 | 121800 | 3706713040 | 13730 | 13730 | 13740 | 13720 | 178 |
| 407 | 20240522 | 121700 | 3704268710 | 13740 | 13720 | 13740 | 13720 | 239 |
| 408 | 20240522 | 121600 | 3700988930 | 13730 | 13710 | 13730 | 13710 | 157 |
| 409 | 20240522 | 121500 | 3698836440 | 13710 | 13700 | 13710 | 13700 | 133 |
| 410 | 20240522 | 121400 | 3697014010 | 13710 | 13710 | 13710 | 13710 | 1480 |
| 411 | 20240522 | 121300 | 3676723210 | 13710 | 13720 | 13720 | 13710 | 277 |
| 412 | 20240522 | 121200 | 3672924800 | 13720 | 13740 | 13750 | 13720 | 396 |
| 413 | 20240522 | 121100 | 3667489500 | 13720 | 13750 | 13750 | 13720 | 578 |
| 414 | 20240522 | 121000 | 3659550780 | 13750 | 13730 | 13750 | 13730 | 1184 |
| 415 | 20240522 | 120900 | 3643283330 | 13730 | 13730 | 13730 | 13730 | 161 |
| 416 | 20240522 | 120800 | 3641072800 | 13730 | 13740 | 13740 | 13730 | 1624 |
| 417 | 20240522 | 120700 | 3618771040 | 13740 | 13740 | 13740 | 13730 | 177 |
| 418 | 20240522 | 120600 | 3616339600 | 13750 | 13750 | 13750 | 13750 | 22 |
| 419 | 20240522 | 120500 | 3616037100 | 13750 | 13750 | 13750 | 13740 | 143 |
| 420 | 20240522 | 120400 | 3614071940 | 13750 | 13750 | 13750 | 13740 | 14 |
| 421 | 20240522 | 120300 | 3613879470 | 13750 | 13770 | 13770 | 13750 | 308 |
| 422 | 20240522 | 120200 | 3609640220 | 13760 | 13760 | 13760 | 13760 | 173 |
| 423 | 20240522 | 120100 | 3607259740 | 13750 | 13740 | 13750 | 13740 | 25 |
| 424 | 20240522 | 120000 | 3606916020 | 13740 | 13720 | 13740 | 13720 | 447 |
| 425 | 20240522 | 115900 | 3600781380 | 13720 | 13770 | 13770 | 13720 | 1630 |
| 426 | 20240522 | 115800 | 3578386260 | 13770 | 13770 | 13770 | 13760 | 134 |
| 427 | 20240522 | 115700 | 3576541440 | 13770 | 13770 | 13770 | 13770 | 56 |
| 428 | 20240522 | 115600 | 3575770320 | 13770 | 13760 | 13770 | 13760 | 48 |
| 429 | 20240522 | 115500 | 3575109380 | 13750 | 13750 | 13750 | 13750 | 15 |
| 430 | 20240522 | 115400 | 3574903130 | 13740 | 13750 | 13750 | 13740 | 18 |
| 431 | 20240522 | 115300 | 3574655720 | 13740 | 13750 | 13750 | 13740 | 51 |
| 432 | 20240522 | 115200 | 3573954480 | 13750 | 13740 | 13750 | 13740 | 129 |
| 433 | 20240522 | 115100 | 3572181290 | 13750 | 13750 | 13750 | 13740 | 51 |
| 434 | 20240522 | 115000 | 3571480160 | 13750 | 13760 | 13760 | 13750 | 812 |
| 435 | 20240522 | 114900 | 3560313210 | 13770 | 13760 | 13770 | 13760 | 126 |
| 436 | 20240522 | 114800 | 3558578950 | 13760 | 13780 | 13780 | 13760 | 256 |
| 437 | 20240522 | 114700 | 3555054540 | 13780 | 13780 | 13780 | 13780 | 115 |
| 438 | 20240522 | 114600 | 3553469840 | 13780 | 13770 | 13780 | 13770 | 75 |
| 439 | 20240522 | 114500 | 3552436860 | 13770 | 13780 | 13780 | 13760 | 103 |
| 440 | 20240522 | 114400 | 3551017930 | 13780 | 13780 | 13790 | 13770 | 287 |
| 441 | 20240522 | 114300 | 3547063980 | 13780 | 13760 | 13780 | 13760 | 158 |
| 442 | 20240522 | 114200 | 3544887320 | 13760 | 13760 | 13760 | 13760 | 159 |
| 443 | 20240522 | 114100 | 3542699480 | 13770 | 13780 | 13780 | 13740 | 318 |
| 444 | 20240522 | 114000 | 3538327910 | 13770 | 13750 | 13770 | 13750 | 357 |
| 445 | 20240522 | 113900 | 3533414060 | 13750 | 13750 | 13750 | 13740 | 203 |
| 446 | 20240522 | 113800 | 3530623060 | 13740 | 13740 | 13740 | 13740 | 263 |
| 447 | 20240522 | 113700 | 3527009440 | 13730 | 13740 | 13740 | 13730 | 138 |
| 448 | 20240522 | 113600 | 3525114450 | 13740 | 13740 | 13740 | 13730 | 214 |
| 449 | 20240522 | 113500 | 3522174800 | 13740 | 13740 | 13740 | 13730 | 332 |
| 450 | 20240522 | 113400 | 3517613820 | 13740 | 13740 | 13740 | 13730 | 220 |
| 451 | 20240522 | 113300 | 3514591120 | 13740 | 13740 | 13740 | 13730 | 76 |
| 452 | 20240522 | 113200 | 3513546890 | 13730 | 13740 | 13740 | 13730 | 71 |
| 453 | 20240522 | 113100 | 3512571920 | 13740 | 13730 | 13750 | 13730 | 109 |
| 454 | 20240522 | 113000 | 3511073540 | 13730 | 13720 | 13730 | 13720 | 83 |
| 455 | 20240522 | 112900 | 3509934730 | 13710 | 13710 | 13710 | 13710 | 4 |
| 456 | 20240522 | 112800 | 3509879890 | 13720 | 13720 | 13720 | 13720 | 57 |
| 457 | 20240522 | 112700 | 3509097850 | 13710 | 13740 | 13740 | 13710 | 436 |
| 458 | 20240522 | 112600 | 3503116960 | 13740 | 13750 | 13750 | 13740 | 213 |
| 459 | 20240522 | 112500 | 3500189230 | 13750 | 13740 | 13760 | 13740 | 1333 |
| 460 | 20240522 | 112400 | 3481864170 | 13750 | 13730 | 13750 | 13730 | 414 |
| 461 | 20240522 | 112300 | 3476178380 | 13730 | 13730 | 13730 | 13730 | 176 |
| 462 | 20240522 | 112200 | 3473761900 | 13720 | 13710 | 13720 | 13710 | 11 |
| 463 | 20240522 | 112100 | 3473611080 | 13720 | 13720 | 13720 | 13720 | 29 |
| 464 | 20240522 | 112000 | 3473213200 | 13720 | 13710 | 13720 | 13700 | 148 |
| 465 | 20240522 | 111900 | 3471184830 | 13710 | 13730 | 13730 | 13710 | 720 |
| 466 | 20240522 | 111800 | 3461307450 | 13720 | 13700 | 13720 | 13700 | 1013 |
| 467 | 20240522 | 111700 | 3447411860 | 13700 | 13690 | 13700 | 13680 | 530 |
| 468 | 20240522 | 111600 | 3440156820 | 13690 | 13690 | 13690 | 13690 | 81 |
| 469 | 20240522 | 111500 | 3439047930 | 13690 | 13720 | 13720 | 13690 | 278 |
| 470 | 20240522 | 111400 | 3435239570 | 13720 | 13750 | 13750 | 13720 | 846 |
| 471 | 20240522 | 111300 | 3423627300 | 13730 | 13740 | 13750 | 13730 | 354 |
| 472 | 20240522 | 111200 | 3418763090 | 13750 | 13730 | 13770 | 13730 | 907 |
| 473 | 20240522 | 111100 | 3406303220 | 13720 | 13670 | 13720 | 13660 | 1566 |
| 474 | 20240522 | 111000 | 3384864790 | 13660 | 13660 | 13690 | 13660 | 420 |
| 475 | 20240522 | 110900 | 3379120090 | 13700 | 13720 | 13720 | 13650 | 4600 |
| 476 | 20240522 | 110800 | 3316197360 | 13720 | 13750 | 13750 | 13720 | 1546 |
| 477 | 20240522 | 110700 | 3294962120 | 13750 | 13750 | 13760 | 13740 | 610 |
| 478 | 20240522 | 110600 | 3286574970 | 13750 | 13760 | 13760 | 13750 | 1250 |
| 479 | 20240522 | 110500 | 3269384000 | 13750 | 13780 | 13780 | 13750 | 1293 |
| 480 | 20240522 | 110400 | 3251583340 | 13780 | 13790 | 13790 | 13780 | 273 |
| 481 | 20240522 | 110300 | 3247819270 | 13780 | 13770 | 13780 | 13770 | 156 |
| 482 | 20240522 | 110200 | 3245670090 | 13770 | 13790 | 13790 | 13760 | 3721 |
| 483 | 20240522 | 110100 | 3194420160 | 13800 | 13830 | 13830 | 13800 | 3158 |
| 484 | 20240522 | 110000 | 3150814560 | 13850 | 13860 | 13860 | 13830 | 2477 |
| 485 | 20240522 | 105900 | 3116521870 | 13850 | 13850 | 13860 | 13850 | 556 |
| 486 | 20240522 | 105800 | 3108821200 | 13850 | 13880 | 13890 | 13850 | 2313 |
| 487 | 20240522 | 105700 | 3076741660 | 13880 | 13880 | 13890 | 13880 | 665 |
| 488 | 20240522 | 105600 | 3067508800 | 13880 | 13910 | 13910 | 13880 | 2096 |
| 489 | 20240522 | 105500 | 3038370950 | 13910 | 13920 | 13920 | 13910 | 377 |
| 490 | 20240522 | 105400 | 3033125030 | 13920 | 13910 | 13920 | 13900 | 311 |
| 491 | 20240522 | 105300 | 3028798600 | 13910 | 13940 | 13940 | 13900 | 4115 |
| 492 | 20240522 | 105200 | 2971572340 | 13950 | 13980 | 13980 | 13950 | 3189 |
| 493 | 20240522 | 105100 | 2927027370 | 13980 | 13980 | 13990 | 13970 | 786 |
| 494 | 20240522 | 105000 | 2916040290 | 13980 | 13980 | 13990 | 13970 | 2343 |
| 495 | 20240522 | 104900 | 2883305590 | 13980 | 13980 | 14000 | 13980 | 4860 |
| 496 | 20240522 | 104800 | 2815352710 | 13980 | 13970 | 13980 | 13970 | 627 |
| 497 | 20240522 | 104700 | 2806588460 | 13970 | 13930 | 13980 | 13930 | 2213 |
| 498 | 20240522 | 104600 | 2775696500 | 13930 | 13900 | 13930 | 13900 | 3423 |
| 499 | 20240522 | 104500 | 2728063490 | 13900 | 13880 | 13900 | 13880 | 726 |
| 500 | 20240522 | 104400 | 2717974090 | 13900 | 13900 | 13900 | 13890 | 287 |
| 501 | 20240522 | 104300 | 2713987210 | 13910 | 13900 | 13910 | 13900 | 246 |
| 502 | 20240522 | 104200 | 2710566000 | 13900 | 13900 | 13900 | 13890 | 339 |
| 503 | 20240522 | 104100 | 2705854900 | 13900 | 13910 | 13910 | 13900 | 382 |
| 504 | 20240522 | 104000 | 2700544100 | 13910 | 13900 | 13910 | 13900 | 476 |
| 505 | 20240522 | 103900 | 2693926300 | 13900 | 13900 | 13900 | 13890 | 75 |
| 506 | 20240522 | 103800 | 2692883810 | 13900 | 13890 | 13900 | 13890 | 376 |
| 507 | 20240522 | 103700 | 2687660700 | 13890 | 13880 | 13890 | 13880 | 575 |
| 508 | 20240522 | 103600 | 2679678920 | 13880 | 13920 | 13920 | 13880 | 306 |
| 509 | 20240522 | 103500 | 2675429300 | 13920 | 13870 | 13920 | 13870 | 744 |
| 510 | 20240522 | 103400 | 2665089420 | 13870 | 13880 | 13890 | 13870 | 236 |
| 511 | 20240522 | 103300 | 2661813810 | 13880 | 13900 | 13900 | 13880 | 434 |
| 512 | 20240522 | 103200 | 2655782890 | 13900 | 13890 | 13900 | 13890 | 208 |
| 513 | 20240522 | 103100 | 2652893230 | 13900 | 13900 | 13900 | 13880 | 1124 |
| 514 | 20240522 | 103000 | 2637287220 | 13920 | 13920 | 13920 | 13890 | 2336 |
| 515 | 20240522 | 102900 | 2604823400 | 13920 | 13910 | 13920 | 13910 | 211 |
| 516 | 20240522 | 102800 | 2601888380 | 13910 | 13920 | 13920 | 13900 | 322 |
| 517 | 20240522 | 102700 | 2597407870 | 13920 | 13890 | 13920 | 13890 | 377 |
| 518 | 20240522 | 102600 | 2592168190 | 13890 | 13860 | 13890 | 13860 | 920 |
| 519 | 20240522 | 102500 | 2579402090 | 13860 | 13860 | 13860 | 13860 | 559 |
| 520 | 20240522 | 102400 | 2571654350 | 13850 | 13850 | 13850 | 13840 | 1129 |
| 521 | 20240522 | 102300 | 2556023950 | 13850 | 13880 | 13880 | 13840 | 2122 |
| 522 | 20240522 | 102200 | 2526633940 | 13880 | 13920 | 13920 | 13870 | 3971 |
| 523 | 20240522 | 102100 | 2471470930 | 13930 | 13940 | 13960 | 13920 | 440 |
| 524 | 20240522 | 102000 | 2465339610 | 13940 | 13960 | 13960 | 13940 | 425 |
| 525 | 20240522 | 101900 | 2459410520 | 13950 | 13950 | 13960 | 13950 | 88 |
| 526 | 20240522 | 101800 | 2458182310 | 13960 | 13930 | 13960 | 13930 | 505 |
| 527 | 20240522 | 101700 | 2451138810 | 13940 | 13930 | 13940 | 13920 | 658 |
| 528 | 20240522 | 101600 | 2441973350 | 13940 | 13950 | 13960 | 13930 | 1192 |
| 529 | 20240522 | 101500 | 2425354250 | 13950 | 13960 | 13960 | 13950 | 752 |
| 530 | 20240522 | 101400 | 2414863840 | 13960 | 13950 | 13980 | 13950 | 363 |
| 531 | 20240522 | 101300 | 2409798540 | 13970 | 13900 | 13970 | 13900 | 3868 |
| 532 | 20240522 | 101200 | 2355852680 | 13900 | 13950 | 13950 | 13890 | 2662 |
| 533 | 20240522 | 101100 | 2318800000 | 13960 | 13930 | 13960 | 13930 | 586 |
| 534 | 20240522 | 101000 | 2310628500 | 13930 | 13940 | 13940 | 13910 | 738 |
| 535 | 20240522 | 100900 | 2300351780 | 13940 | 13920 | 13940 | 13910 | 719 |
| 536 | 20240522 | 100800 | 2290338300 | 13910 | 13900 | 13910 | 13880 | 2176 |
| 537 | 20240522 | 100700 | 2260109800 | 13910 | 13930 | 13930 | 13910 | 305 |
| 538 | 20240522 | 100600 | 2255866370 | 13920 | 13900 | 13930 | 13900 | 433 |
| 539 | 20240522 | 100500 | 2249845140 | 13900 | 13900 | 13900 | 13880 | 751 |
| 540 | 20240522 | 100400 | 2239416020 | 13890 | 13930 | 13950 | 13890 | 2917 |
| 541 | 20240522 | 100300 | 2198788880 | 13930 | 13950 | 13960 | 13920 | 1373 |
| 542 | 20240522 | 100200 | 2179659590 | 13950 | 13930 | 13950 | 13910 | 837 |
| 543 | 20240522 | 100100 | 2168000780 | 13920 | 13930 | 13940 | 13910 | 1061 |
| 544 | 20240522 | 100000 | 2153228560 | 13940 | 13990 | 13990 | 13900 | 6575 |
| 545 | 20240522 | 095900 | 2061496130 | 13990 | 14040 | 14040 | 13980 | 1559 |
| 546 | 20240522 | 095800 | 2039668550 | 14030 | 13990 | 14030 | 13980 | 4193 |
| 547 | 20240522 | 095700 | 1980936780 | 13990 | 13990 | 14010 | 13970 | 1119 |
| 548 | 20240522 | 095600 | 1965287650 | 14010 | 14060 | 14070 | 13990 | 2959 |
| 549 | 20240522 | 095500 | 1923778740 | 14070 | 14080 | 14090 | 14040 | 9112 |
| 550 | 20240522 | 095400 | 1795598470 | 14070 | 14050 | 14070 | 14030 | 3754 |
| 551 | 20240522 | 095300 | 1742857690 | 14050 | 14080 | 14080 | 14010 | 2838 |
| 552 | 20240522 | 095200 | 1703008970 | 14090 | 13940 | 14090 | 13920 | 17222 |
| 553 | 20240522 | 095100 | 1461846610 | 13940 | 13940 | 13950 | 13920 | 5233 |
| 554 | 20240522 | 095000 | 1388902020 | 13940 | 13910 | 13940 | 13900 | 2732 |
| 555 | 20240522 | 094900 | 1350889500 | 13900 | 13880 | 13900 | 13850 | 4320 |
| 556 | 20240522 | 094800 | 1290954690 | 13860 | 13900 | 13900 | 13860 | 1883 |
| 557 | 20240522 | 094700 | 1264797620 | 13890 | 13840 | 13890 | 13830 | 3598 |
| 558 | 20240522 | 094600 | 1214915660 | 13850 | 13830 | 13850 | 13830 | 771 |
| 559 | 20240522 | 094500 | 1204250170 | 13830 | 13870 | 13870 | 13830 | 831 |
| 560 | 20240522 | 094400 | 1192746360 | 13870 | 13870 | 13870 | 13850 | 345 |
| 561 | 20240522 | 094300 | 1187965570 | 13870 | 13870 | 13900 | 13850 | 2205 |
| 562 | 20240522 | 094200 | 1157359890 | 13870 | 13880 | 13880 | 13810 | 2202 |
| 563 | 20240522 | 094100 | 1126892140 | 13890 | 13850 | 13900 | 13780 | 6355 |
| 564 | 20240522 | 094000 | 1039096070 | 13860 | 13930 | 13940 | 13860 | 2917 |
| 565 | 20240522 | 093900 | 998581010 | 13940 | 13880 | 13950 | 13880 | 3839 |
| 566 | 20240522 | 093800 | 945138350 | 13890 | 13880 | 13930 | 13870 | 8950 |
| 567 | 20240522 | 093700 | 820702580 | 13880 | 13800 | 13880 | 13800 | 6650 |
| 568 | 20240522 | 093600 | 728656710 | 13800 | 13780 | 13800 | 13780 | 632 |
| 569 | 20240522 | 093500 | 719937570 | 13780 | 13800 | 13810 | 13780 | 1834 |
| 570 | 20240522 | 093400 | 694638160 | 13810 | 13790 | 13810 | 13790 | 1107 |
| 571 | 20240522 | 093300 | 679363490 | 13770 | 13800 | 13810 | 13760 | 1789 |
| 572 | 20240522 | 093200 | 654711590 | 13800 | 13780 | 13840 | 13780 | 6465 |
| 573 | 20240522 | 093100 | 565428360 | 13780 | 13760 | 13780 | 13760 | 2832 |
| 574 | 20240522 | 093000 | 526429110 | 13750 | 13670 | 13750 | 13670 | 5146 |
| 575 | 20240522 | 092900 | 455917000 | 13670 | 13650 | 13670 | 13650 | 378 |
| 576 | 20240522 | 092800 | 450754920 | 13630 | 13630 | 13630 | 13620 | 399 |
| 577 | 20240522 | 092700 | 445318730 | 13630 | 13610 | 13630 | 13610 | 24 |
| 578 | 20240522 | 092600 | 444991860 | 13630 | 13640 | 13640 | 13620 | 104 |
| 579 | 20240522 | 092500 | 443575320 | 13620 | 13660 | 13660 | 13620 | 242 |
| 580 | 20240522 | 092400 | 440274220 | 13650 | 13610 | 13650 | 13600 | 812 |
| 581 | 20240522 | 092300 | 429213170 | 13600 | 13620 | 13630 | 13600 | 2363 |
| 582 | 20240522 | 092200 | 397051450 | 13620 | 13640 | 13640 | 13620 | 271 |
| 583 | 20240522 | 092100 | 393358850 | 13640 | 13620 | 13640 | 13610 | 413 |
| 584 | 20240522 | 092000 | 387734190 | 13620 | 13620 | 13620 | 13600 | 1278 |
| 585 | 20240522 | 091900 | 370335710 | 13620 | 13600 | 13620 | 13590 | 279 |
| 586 | 20240522 | 091800 | 366541770 | 13600 | 13550 | 13620 | 13550 | 230 |
| 587 | 20240522 | 091700 | 363424350 | 13550 | 13550 | 13550 | 13550 | 251 |
| 588 | 20240522 | 091600 | 360023300 | 13570 | 13540 | 13640 | 13540 | 443 |
| 589 | 20240522 | 091500 | 354013920 | 13540 | 13560 | 13560 | 13540 | 427 |
| 590 | 20240522 | 091400 | 348227250 | 13560 | 13550 | 13560 | 13550 | 85 |
| 591 | 20240522 | 091300 | 347075150 | 13550 | 13590 | 13600 | 13550 | 1416 |
| 592 | 20240522 | 091200 | 327849860 | 13590 | 13570 | 13600 | 13570 | 317 |
| 593 | 20240522 | 091100 | 323545840 | 13600 | 13590 | 13600 | 13570 | 437 |
| 594 | 20240522 | 091000 | 317608410 | 13590 | 13560 | 13590 | 13560 | 416 |
| 595 | 20240522 | 090900 | 311963990 | 13540 | 13530 | 13540 | 13520 | 1184 |
| 596 | 20240522 | 090800 | 295940460 | 13540 | 13520 | 13540 | 13520 | 1067 |
| 597 | 20240522 | 090700 | 281511630 | 13520 | 13580 | 13590 | 13520 | 2330 |
| 598 | 20240522 | 090600 | 249947560 | 13550 | 13600 | 13600 | 13550 | 686 |
| 599 | 20240522 | 090500 | 240631720 | 13600 | 13660 | 13670 | 13590 | 519 |
| 600 | 20240522 | 090400 | 233561650 | 13670 | 13640 | 13680 | 13620 | 323 |
| 601 | 20240522 | 090300 | 229147760 | 13700 | 13550 | 13700 | 13550 | 3789 |
| 602 | 20240522 | 090200 | 177331690 | 13540 | 13430 | 13560 | 13430 | 1666 |
| 603 | 20240522 | 090100 | 154792640 | 13430 | 13510 | 13580 | 13410 | 4059 |
| 604 | 20240522 | 090000 | 100105100 | 13580 | 13680 | 13680 | 13500 | 7349 |