31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 193000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 3 | 20240523 | 192900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20240523 | 192800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20240523 | 192700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20240523 | 192600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20240523 | 192500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20240523 | 192400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20240523 | 192300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20240523 | 192200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20240523 | 192100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20240523 | 192000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20240523 | 191900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20240523 | 191800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20240523 | 191700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20240523 | 191600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20240523 | 191500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20240523 | 191400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20240523 | 191300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20240523 | 191200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20240523 | 191100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20240523 | 191000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20240523 | 190900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20240523 | 190800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20240523 | 190700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20240523 | 190600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20240523 | 190500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20240523 | 190400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20240523 | 190300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20240523 | 190200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20240523 | 190100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20240523 | 190000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 33 | 20240523 | 185900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20240523 | 185800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20240523 | 185700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20240523 | 185600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20240523 | 185500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20240523 | 185400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20240523 | 185300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20240523 | 185200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20240523 | 185100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20240523 | 185000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20240523 | 184900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20240523 | 184800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20240523 | 184700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20240523 | 184600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20240523 | 184500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20240523 | 184400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20240523 | 184300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20240523 | 184200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20240523 | 184100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20240523 | 184000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20240523 | 183900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20240523 | 183800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20240523 | 183700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20240523 | 183600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20240523 | 183500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20240523 | 183400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20240523 | 183300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20240523 | 183200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20240523 | 183100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20240523 | 183000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 63 | 20240523 | 182900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20240523 | 182800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20240523 | 182700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20240523 | 182600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20240523 | 182500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20240523 | 182400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20240523 | 182300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20240523 | 182200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20240523 | 182100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20240523 | 182000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20240523 | 181900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20240523 | 181800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20240523 | 181700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20240523 | 181600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20240523 | 181500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20240523 | 181400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20240523 | 181300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20240523 | 181200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20240523 | 181100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20240523 | 181000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20240523 | 180900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20240523 | 180800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20240523 | 180700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20240523 | 180600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20240523 | 180500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20240523 | 180400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20240523 | 180300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20240523 | 180200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20240523 | 180100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20240523 | 180000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 93 | 20240523 | 175900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20240523 | 175800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20240523 | 175700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20240523 | 175600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20240523 | 175500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20240523 | 175400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20240523 | 175300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20240523 | 175200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20240523 | 175100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20240523 | 175000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20240523 | 174900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20240523 | 174800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20240523 | 174700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20240523 | 174600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20240523 | 174500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20240523 | 174400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20240523 | 174300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20240523 | 174200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20240523 | 174100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20240523 | 174000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20240523 | 173900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20240523 | 173800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20240523 | 173700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20240523 | 173600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20240523 | 173500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20240523 | 173400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20240523 | 173300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20240523 | 173200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20240523 | 173100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20240523 | 173000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 123 | 20240523 | 172900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20240523 | 172800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20240523 | 172700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20240523 | 172600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20240523 | 172500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20240523 | 172400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20240523 | 172300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20240523 | 172200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20240523 | 172100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20240523 | 172000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20240523 | 171900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20240523 | 171800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20240523 | 171700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20240523 | 171600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20240523 | 171500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20240523 | 171400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20240523 | 171300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20240523 | 171200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20240523 | 171100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20240523 | 171000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20240523 | 170900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20240523 | 170800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20240523 | 170700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20240523 | 170600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20240523 | 170500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20240523 | 170400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20240523 | 170300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20240523 | 170200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20240523 | 170100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20240523 | 170000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 153 | 20240523 | 165900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20240523 | 165800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20240523 | 165700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20240523 | 165600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20240523 | 165500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20240523 | 165400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20240523 | 165300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20240523 | 165200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20240523 | 165100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20240523 | 165000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20240523 | 164900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20240523 | 164800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20240523 | 164700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20240523 | 164600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20240523 | 164500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20240523 | 164400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20240523 | 164300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20240523 | 164200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20240523 | 164100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20240523 | 164000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20240523 | 163900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20240523 | 163800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20240523 | 163700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20240523 | 163600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20240523 | 163500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20240523 | 163400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20240523 | 163300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20240523 | 163200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20240523 | 163100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20240523 | 163000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 183 | 20240523 | 162900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20240523 | 162800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20240523 | 162700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20240523 | 162600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 187 | 20240523 | 162500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 188 | 20240523 | 162400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 189 | 20240523 | 162300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 190 | 20240523 | 162200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20240523 | 162100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20240523 | 162000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20240523 | 161900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20240523 | 161800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20240523 | 161700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20240523 | 161600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20240523 | 161500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20240523 | 161400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20240523 | 161300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20240523 | 161200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20240523 | 161100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20240523 | 161000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20240523 | 160900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20240523 | 160800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20240523 | 160700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20240523 | 160600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20240523 | 160500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20240523 | 160400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20240523 | 160300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20240523 | 160200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20240523 | 160100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20240523 | 160000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 4446 |
| 213 | 20240523 | 155900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20240523 | 155800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20240523 | 155700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 216 | 20240523 | 155600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20240523 | 155500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20240523 | 155400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 219 | 20240523 | 155300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 220 | 20240523 | 155200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 221 | 20240523 | 155100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 222 | 20240523 | 155000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 223 | 20240523 | 154900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 224 | 20240523 | 154800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 225 | 20240523 | 154700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 226 | 20240523 | 154600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 227 | 20240523 | 154500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 228 | 20240523 | 154400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 229 | 20240523 | 154300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 230 | 20240523 | 154200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 231 | 20240523 | 154100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 232 | 20240523 | 154000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 233 | 20240523 | 153900 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 234 | 20240523 | 153800 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 235 | 20240523 | 153700 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 236 | 20240523 | 153600 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 237 | 20240523 | 153500 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 238 | 20240523 | 153400 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 239 | 20240523 | 153300 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 240 | 20240523 | 153200 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 241 | 20240523 | 153100 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 242 | 20240523 | 153000 | 1968889920 | 6490 | 6490 | 6490 | 6490 | 8892 |
| 243 | 20240523 | 152900 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 244 | 20240523 | 152800 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 245 | 20240523 | 152700 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 246 | 20240523 | 152600 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 247 | 20240523 | 152500 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 248 | 20240523 | 152400 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 249 | 20240523 | 152300 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 250 | 20240523 | 152200 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 251 | 20240523 | 152100 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 252 | 20240523 | 152000 | 1940035380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 253 | 20240523 | 151900 | 1940035380 | 6510 | 6480 | 6510 | 6450 | 4245 |
| 254 | 20240523 | 151800 | 1912472070 | 6440 | 6490 | 6490 | 6440 | 2501 |
| 255 | 20240523 | 151700 | 1896362210 | 6490 | 6490 | 6500 | 6490 | 1060 |
| 256 | 20240523 | 151600 | 1889481830 | 6490 | 6490 | 6490 | 6490 | 100 |
| 257 | 20240523 | 151500 | 1888832830 | 6490 | 6460 | 6500 | 6450 | 1374 |
| 258 | 20240523 | 151400 | 1879957510 | 6500 | 6500 | 6500 | 6450 | 1414 |
| 259 | 20240523 | 151300 | 1870817490 | 6500 | 6500 | 6500 | 6490 | 802 |
| 260 | 20240523 | 151200 | 1865609490 | 6500 | 6480 | 6500 | 6480 | 700 |
| 261 | 20240523 | 151100 | 1861065330 | 6480 | 6450 | 6480 | 6450 | 250 |
| 262 | 20240523 | 151000 | 1859451660 | 6400 | 6420 | 6450 | 6400 | 4471 |
| 263 | 20240523 | 150900 | 1830824360 | 6450 | 6450 | 6450 | 6450 | 101 |
| 264 | 20240523 | 150800 | 1830172910 | 6410 | 6430 | 6430 | 6410 | 945 |
| 265 | 20240523 | 150700 | 1824105820 | 6440 | 6440 | 6440 | 6440 | 100 |
| 266 | 20240523 | 150600 | 1823461820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 267 | 20240523 | 150500 | 1823461820 | 6440 | 6420 | 6440 | 6420 | 3 |
| 268 | 20240523 | 150400 | 1823442540 | 6430 | 6450 | 6450 | 6430 | 691 |
| 269 | 20240523 | 150300 | 1818990610 | 6450 | 6440 | 6450 | 6440 | 214 |
| 270 | 20240523 | 150200 | 1817612440 | 6440 | 6440 | 6440 | 6440 | 21 |
| 271 | 20240523 | 150100 | 1817477200 | 6440 | 6440 | 6440 | 6440 | 2 |
| 272 | 20240523 | 150000 | 1817464320 | 6420 | 6420 | 6420 | 6420 | 138 |
| 273 | 20240523 | 145900 | 1816578360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 274 | 20240523 | 145800 | 1816578360 | 6440 | 6440 | 6440 | 6410 | 948 |
| 275 | 20240523 | 145700 | 1810487240 | 6450 | 6440 | 6450 | 6440 | 42 |
| 276 | 20240523 | 145600 | 1810216640 | 6440 | 6450 | 6450 | 6440 | 33 |
| 277 | 20240523 | 145500 | 1810004090 | 6460 | 6460 | 6460 | 6460 | 0 |
| 278 | 20240523 | 145400 | 1810004090 | 6460 | 6450 | 6460 | 6450 | 656 |
| 279 | 20240523 | 145300 | 1805766390 | 6450 | 6450 | 6460 | 6450 | 400 |
| 280 | 20240523 | 145200 | 1803184420 | 6470 | 6450 | 6470 | 6450 | 50 |
| 281 | 20240523 | 145100 | 1802861010 | 6420 | 6430 | 6430 | 6420 | 24 |
| 282 | 20240523 | 145000 | 1802706910 | 6440 | 6470 | 6470 | 6440 | 148 |
| 283 | 20240523 | 144900 | 1801753690 | 6480 | 6480 | 6480 | 6480 | 92 |
| 284 | 20240523 | 144800 | 1801157530 | 6480 | 6450 | 6480 | 6440 | 701 |
| 285 | 20240523 | 144700 | 1796642030 | 6460 | 6460 | 6460 | 6460 | 0 |
| 286 | 20240523 | 144600 | 1796642030 | 6460 | 6460 | 6460 | 6460 | 100 |
| 287 | 20240523 | 144500 | 1795996030 | 6460 | 6460 | 6460 | 6460 | 19 |
| 288 | 20240523 | 144400 | 1795873290 | 6470 | 6470 | 6470 | 6470 | 86 |
| 289 | 20240523 | 144300 | 1795316870 | 6510 | 6500 | 6510 | 6500 | 139 |
| 290 | 20240523 | 144200 | 1794412480 | 6510 | 6470 | 6510 | 6470 | 462 |
| 291 | 20240523 | 144100 | 1791405770 | 6470 | 6500 | 6500 | 6470 | 366 |
| 292 | 20240523 | 144000 | 1789037440 | 6510 | 6510 | 6510 | 6510 | 1 |
| 293 | 20240523 | 143900 | 1789030930 | 6470 | 6470 | 6470 | 6470 | 0 |
| 294 | 20240523 | 143800 | 1789030930 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20240523 | 143700 | 1789030930 | 6470 | 6470 | 6470 | 6470 | 0 |
| 296 | 20240523 | 143600 | 1789030930 | 6470 | 6470 | 6470 | 6470 | 0 |
| 297 | 20240523 | 143500 | 1789030930 | 6470 | 6480 | 6480 | 6470 | 15 |
| 298 | 20240523 | 143400 | 1788933860 | 6530 | 6520 | 6530 | 6520 | 148 |
| 299 | 20240523 | 143300 | 1787967560 | 6530 | 6480 | 6530 | 6450 | 692 |
| 300 | 20240523 | 143200 | 1783494920 | 6480 | 6490 | 6490 | 6480 | 100 |
| 301 | 20240523 | 143100 | 1782846630 | 6490 | 6470 | 6490 | 6470 | 639 |
| 302 | 20240523 | 143000 | 1778706520 | 6550 | 6560 | 6560 | 6550 | 101 |
| 303 | 20240523 | 142900 | 1778043970 | 6560 | 6560 | 6560 | 6560 | 45 |
| 304 | 20240523 | 142800 | 1777748770 | 6560 | 6560 | 6560 | 6560 | 245 |
| 305 | 20240523 | 142700 | 1776141570 | 6560 | 6550 | 6560 | 6550 | 1160 |
| 306 | 20240523 | 142600 | 1768533060 | 6550 | 6520 | 6550 | 6520 | 1010 |
| 307 | 20240523 | 142500 | 1761921300 | 6520 | 6520 | 6520 | 6520 | 70 |
| 308 | 20240523 | 142400 | 1761464900 | 6480 | 6480 | 6480 | 6480 | 100 |
| 309 | 20240523 | 142300 | 1760816900 | 6520 | 6480 | 6520 | 6480 | 262 |
| 310 | 20240523 | 142200 | 1759109860 | 6520 | 6520 | 6520 | 6520 | 0 |
| 311 | 20240523 | 142100 | 1759109860 | 6520 | 6520 | 6520 | 6520 | 23 |
| 312 | 20240523 | 142000 | 1758959900 | 6520 | 6530 | 6560 | 6520 | 1030 |
| 313 | 20240523 | 141900 | 1752209280 | 6520 | 6520 | 6520 | 6520 | 0 |
| 314 | 20240523 | 141800 | 1752209280 | 6520 | 6470 | 6520 | 6460 | 303 |
| 315 | 20240523 | 141700 | 1750235610 | 6510 | 6510 | 6510 | 6510 | 1 |
| 316 | 20240523 | 141600 | 1750229100 | 6450 | 6500 | 6500 | 6450 | 2701 |
| 317 | 20240523 | 141500 | 1732806950 | 6500 | 6490 | 6500 | 6490 | 758 |
| 318 | 20240523 | 141400 | 1727880540 | 6490 | 6490 | 6490 | 6490 | 0 |
| 319 | 20240523 | 141300 | 1727880540 | 6490 | 6480 | 6490 | 6480 | 169 |
| 320 | 20240523 | 141200 | 1726784170 | 6480 | 6460 | 6480 | 6440 | 1087 |
| 321 | 20240523 | 141100 | 1719763970 | 6450 | 6440 | 6450 | 6440 | 407 |
| 322 | 20240523 | 141000 | 1717138910 | 6440 | 6450 | 6460 | 6440 | 1127 |
| 323 | 20240523 | 140900 | 1709867710 | 6450 | 6430 | 6450 | 6430 | 292 |
| 324 | 20240523 | 140800 | 1707990030 | 6430 | 6430 | 6430 | 6430 | 10 |
| 325 | 20240523 | 140700 | 1707925730 | 6430 | 6410 | 6430 | 6410 | 220 |
| 326 | 20240523 | 140600 | 1706512400 | 6420 | 6420 | 6420 | 6420 | 2 |
| 327 | 20240523 | 140500 | 1706499560 | 6420 | 6420 | 6420 | 6410 | 35 |
| 328 | 20240523 | 140400 | 1706275140 | 6420 | 6430 | 6430 | 6420 | 22 |
| 329 | 20240523 | 140300 | 1706133700 | 6400 | 6410 | 6410 | 6400 | 75 |
| 330 | 20240523 | 140200 | 1705653450 | 6430 | 6430 | 6430 | 6430 | 1 |
| 331 | 20240523 | 140100 | 1705647020 | 6430 | 6390 | 6430 | 6390 | 3005 |
| 332 | 20240523 | 140000 | 1686389430 | 6400 | 6400 | 6400 | 6400 | 0 |
| 333 | 20240523 | 135900 | 1686389430 | 6400 | 6400 | 6400 | 6400 | 100 |
| 334 | 20240523 | 135800 | 1685749430 | 6330 | 6390 | 6390 | 6330 | 103 |
| 335 | 20240523 | 135700 | 1685091440 | 6310 | 6370 | 6370 | 6310 | 2067 |
| 336 | 20240523 | 135600 | 1672006270 | 6380 | 6370 | 6380 | 6370 | 65 |
| 337 | 20240523 | 135500 | 1671591820 | 6380 | 6380 | 6380 | 6380 | 110 |
| 338 | 20240523 | 135400 | 1670890020 | 6380 | 6380 | 6380 | 6380 | 21 |
| 339 | 20240523 | 135300 | 1670756040 | 6390 | 6390 | 6390 | 6390 | 2 |
| 340 | 20240523 | 135200 | 1670743260 | 6410 | 6410 | 6410 | 6410 | 1 |
| 341 | 20240523 | 135100 | 1670736850 | 6350 | 6380 | 6380 | 6350 | 23277 |
| 342 | 20240523 | 135000 | 1522667430 | 6370 | 6410 | 6410 | 6370 | 1572 |
| 343 | 20240523 | 134900 | 1512643970 | 6420 | 6420 | 6420 | 6390 | 20288 |
| 344 | 20240523 | 134800 | 1382799850 | 6420 | 6430 | 6440 | 6420 | 8710 |
| 345 | 20240523 | 134700 | 1326717920 | 6440 | 6470 | 6470 | 6440 | 73 |
| 346 | 20240523 | 134600 | 1326247700 | 6470 | 6470 | 6470 | 6470 | 155 |
| 347 | 20240523 | 134500 | 1325244850 | 6470 | 6440 | 6470 | 6440 | 31 |
| 348 | 20240523 | 134400 | 1325045180 | 6440 | 6440 | 6440 | 6440 | 11 |
| 349 | 20240523 | 134300 | 1324974340 | 6430 | 6430 | 6430 | 6430 | 0 |
| 350 | 20240523 | 134200 | 1324974340 | 6430 | 6430 | 6430 | 6430 | 100 |
| 351 | 20240523 | 134100 | 1324331340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 352 | 20240523 | 134000 | 1324331340 | 6490 | 6490 | 6490 | 6490 | 110 |
| 353 | 20240523 | 133900 | 1323617440 | 6440 | 6450 | 6450 | 6440 | 2400 |
| 354 | 20240523 | 133800 | 1308159550 | 6500 | 6500 | 6500 | 6500 | 0 |
| 355 | 20240523 | 133700 | 1308159550 | 6500 | 6490 | 6500 | 6490 | 856 |
| 356 | 20240523 | 133600 | 1302604100 | 6490 | 6490 | 6490 | 6490 | 12 |
| 357 | 20240523 | 133500 | 1302526220 | 6490 | 6490 | 6490 | 6490 | 0 |
| 358 | 20240523 | 133400 | 1302526220 | 6490 | 6490 | 6490 | 6490 | 5 |
| 359 | 20240523 | 133300 | 1302493770 | 6490 | 6490 | 6490 | 6490 | 0 |
| 360 | 20240523 | 133200 | 1302493770 | 6490 | 6490 | 6490 | 6490 | 23 |
| 361 | 20240523 | 133100 | 1302344500 | 6430 | 6480 | 6490 | 6420 | 675 |
| 362 | 20240523 | 133000 | 1297976580 | 6490 | 6480 | 6490 | 6480 | 92 |
| 363 | 20240523 | 132900 | 1297380080 | 6470 | 6540 | 6540 | 6300 | 4001 |
| 364 | 20240523 | 132800 | 1271807540 | 6560 | 6560 | 6560 | 6560 | 1 |
| 365 | 20240523 | 132700 | 1271800980 | 6450 | 6500 | 6500 | 6450 | 806 |
| 366 | 20240523 | 132600 | 1266579060 | 6500 | 6520 | 6520 | 6500 | 1035 |
| 367 | 20240523 | 132500 | 1259846040 | 6530 | 6540 | 6580 | 6520 | 607 |
| 368 | 20240523 | 132400 | 1255882080 | 6530 | 6540 | 6540 | 6510 | 1060 |
| 369 | 20240523 | 132300 | 1248975180 | 6530 | 6560 | 6560 | 6530 | 968 |
| 370 | 20240523 | 132200 | 1242646770 | 6570 | 6590 | 6600 | 6570 | 814 |
| 371 | 20240523 | 132100 | 1237281290 | 6590 | 6590 | 6590 | 6580 | 92 |
| 372 | 20240523 | 132000 | 1236675820 | 6630 | 6630 | 6630 | 6600 | 458 |
| 373 | 20240523 | 131900 | 1233645300 | 6600 | 6600 | 6600 | 6600 | 115 |
| 374 | 20240523 | 131800 | 1232886300 | 6650 | 6670 | 6670 | 6650 | 322 |
| 375 | 20240523 | 131700 | 1230744980 | 6670 | 6600 | 6670 | 6580 | 478 |
| 376 | 20240523 | 131600 | 1227576240 | 6610 | 6620 | 6620 | 6610 | 862 |
| 377 | 20240523 | 131500 | 1221871100 | 6620 | 6620 | 6620 | 6620 | 118 |
| 378 | 20240523 | 131400 | 1221089940 | 6630 | 6640 | 6640 | 6630 | 216 |
| 379 | 20240523 | 131300 | 1219657780 | 6630 | 6660 | 6660 | 6630 | 1007 |
| 380 | 20240523 | 131200 | 1212964120 | 6720 | 6740 | 6750 | 6670 | 20153 |
| 381 | 20240523 | 131100 | 1077038530 | 6680 | 6750 | 6790 | 6680 | 3844 |
| 382 | 20240523 | 131000 | 1051057120 | 6680 | 6780 | 6810 | 6680 | 25015 |
| 383 | 20240523 | 130900 | 881534390 | 6780 | 6700 | 6810 | 6700 | 9739 |
| 384 | 20240523 | 130800 | 815728090 | 6680 | 6620 | 6750 | 6620 | 7590 |
| 385 | 20240523 | 130700 | 765060960 | 6640 | 6560 | 6640 | 6560 | 939 |
| 386 | 20240523 | 130600 | 758852140 | 6620 | 6590 | 6650 | 6560 | 10016 |
| 387 | 20240523 | 130500 | 692730680 | 6590 | 6540 | 6600 | 6540 | 6471 |
| 388 | 20240523 | 130400 | 650102860 | 6550 | 6460 | 6550 | 6460 | 7588 |
| 389 | 20240523 | 130300 | 600663140 | 6470 | 6410 | 6470 | 6410 | 560 |
| 390 | 20240523 | 130200 | 597044390 | 6450 | 6460 | 6460 | 6440 | 557 |
| 391 | 20240523 | 130100 | 593451900 | 6450 | 6450 | 6450 | 6450 | 2 |
| 392 | 20240523 | 130000 | 593439000 | 6410 | 6400 | 6460 | 6400 | 6178 |
| 393 | 20240523 | 125900 | 553627370 | 6400 | 6340 | 6400 | 6340 | 7586 |
| 394 | 20240523 | 125800 | 505223510 | 6340 | 6300 | 6340 | 6300 | 3868 |
| 395 | 20240523 | 125700 | 480778150 | 6300 | 6300 | 6300 | 6300 | 80 |
| 396 | 20240523 | 125600 | 480274150 | 6300 | 6290 | 6300 | 6290 | 579 |
| 397 | 20240523 | 125500 | 476630940 | 6290 | 6270 | 6290 | 6270 | 25 |
| 398 | 20240523 | 125400 | 476473790 | 6300 | 6270 | 6300 | 6270 | 54 |
| 399 | 20240523 | 125300 | 476134090 | 6290 | 6250 | 6290 | 6250 | 35 |
| 400 | 20240523 | 125200 | 475915300 | 6250 | 6250 | 6250 | 6250 | 1 |
| 401 | 20240523 | 125100 | 475909050 | 6260 | 6260 | 6260 | 6260 | 5 |
| 402 | 20240523 | 125000 | 475877750 | 6290 | 6290 | 6290 | 6290 | 1 |
| 403 | 20240523 | 124900 | 475871460 | 6270 | 6270 | 6270 | 6270 | 0 |
| 404 | 20240523 | 124800 | 475871460 | 6270 | 6270 | 6270 | 6270 | 0 |
| 405 | 20240523 | 124700 | 475871460 | 6270 | 6270 | 6270 | 6270 | 10 |
| 406 | 20240523 | 124600 | 475808760 | 6270 | 6260 | 6270 | 6260 | 25 |
| 407 | 20240523 | 124500 | 475652160 | 6260 | 6260 | 6260 | 6260 | 0 |
| 408 | 20240523 | 124400 | 475652160 | 6260 | 6260 | 6260 | 6260 | 0 |
| 409 | 20240523 | 124300 | 475652160 | 6260 | 6260 | 6260 | 6260 | 0 |
| 410 | 20240523 | 124200 | 475652160 | 6260 | 6250 | 6260 | 6250 | 555 |
| 411 | 20240523 | 124100 | 472182210 | 6260 | 6260 | 6260 | 6260 | 0 |
| 412 | 20240523 | 124000 | 472182210 | 6260 | 6260 | 6260 | 6260 | 0 |
| 413 | 20240523 | 123900 | 472182210 | 6260 | 6260 | 6260 | 6260 | 0 |
| 414 | 20240523 | 123800 | 472182210 | 6260 | 6260 | 6260 | 6260 | 5 |
| 415 | 20240523 | 123700 | 472150910 | 6260 | 6260 | 6260 | 6260 | 30 |
| 416 | 20240523 | 123600 | 471963110 | 6250 | 6250 | 6250 | 6250 | 0 |
| 417 | 20240523 | 123500 | 471963110 | 6250 | 6250 | 6250 | 6250 | 0 |
| 418 | 20240523 | 123400 | 471963110 | 6250 | 6250 | 6250 | 6250 | 0 |
| 419 | 20240523 | 123300 | 471963110 | 6250 | 6260 | 6260 | 6250 | 100 |
| 420 | 20240523 | 123200 | 471337910 | 6270 | 6270 | 6270 | 6270 | 0 |
| 421 | 20240523 | 123100 | 471337910 | 6270 | 6270 | 6270 | 6270 | 0 |
| 422 | 20240523 | 123000 | 471337910 | 6270 | 6300 | 6300 | 6270 | 5 |
| 423 | 20240523 | 122900 | 471306530 | 6270 | 6270 | 6270 | 6270 | 15 |
| 424 | 20240523 | 122800 | 471212480 | 6270 | 6260 | 6270 | 6260 | 465 |
| 425 | 20240523 | 122700 | 468296950 | 6260 | 6260 | 6260 | 6260 | 20 |
| 426 | 20240523 | 122600 | 468171750 | 6260 | 6260 | 6300 | 6260 | 200 |
| 427 | 20240523 | 122500 | 466919650 | 6260 | 6260 | 6260 | 6260 | 0 |
| 428 | 20240523 | 122400 | 466919650 | 6260 | 6240 | 6300 | 6240 | 45 |
| 429 | 20240523 | 122300 | 466637270 | 6230 | 6250 | 6260 | 6230 | 25 |
| 430 | 20240523 | 122200 | 466480810 | 6230 | 6240 | 6240 | 6230 | 137 |
| 431 | 20240523 | 122100 | 465626300 | 6240 | 6250 | 6250 | 6240 | 499 |
| 432 | 20240523 | 122000 | 462511370 | 6250 | 6250 | 6250 | 6250 | 1 |
| 433 | 20240523 | 121900 | 462505120 | 6260 | 6260 | 6260 | 6260 | 1 |
| 434 | 20240523 | 121800 | 462498860 | 6260 | 6260 | 6260 | 6260 | 1 |
| 435 | 20240523 | 121700 | 462492600 | 6260 | 6260 | 6260 | 6260 | 10 |
| 436 | 20240523 | 121600 | 462430000 | 6270 | 6270 | 6270 | 6270 | 10 |
| 437 | 20240523 | 121500 | 462367300 | 6270 | 6270 | 6270 | 6270 | 7 |
| 438 | 20240523 | 121400 | 462323410 | 6280 | 6260 | 6280 | 6260 | 397 |
| 439 | 20240523 | 121300 | 459830910 | 6260 | 6260 | 6260 | 6260 | 34 |
| 440 | 20240523 | 121200 | 459618070 | 6270 | 6250 | 6270 | 6250 | 3 |
| 441 | 20240523 | 121100 | 459599290 | 6240 | 6250 | 6250 | 6240 | 11 |
| 442 | 20240523 | 121000 | 459530550 | 6250 | 6250 | 6250 | 6250 | 0 |
| 443 | 20240523 | 120900 | 459530550 | 6250 | 6250 | 6250 | 6250 | 382 |
| 444 | 20240523 | 120800 | 457143050 | 6260 | 6260 | 6260 | 6260 | 0 |
| 445 | 20240523 | 120700 | 457143050 | 6260 | 6260 | 6260 | 6260 | 1 |
| 446 | 20240523 | 120600 | 457136790 | 6260 | 6260 | 6260 | 6260 | 41 |
| 447 | 20240523 | 120500 | 456880130 | 6250 | 6250 | 6250 | 6250 | 0 |
| 448 | 20240523 | 120400 | 456880130 | 6250 | 6250 | 6250 | 6250 | 0 |
| 449 | 20240523 | 120300 | 456880130 | 6250 | 6250 | 6250 | 6250 | 0 |
| 450 | 20240523 | 120200 | 456880130 | 6250 | 6250 | 6250 | 6250 | 20 |
| 451 | 20240523 | 120100 | 456755130 | 6240 | 6250 | 6250 | 6240 | 250 |
| 452 | 20240523 | 120000 | 455193140 | 6250 | 6250 | 6250 | 6250 | 0 |
| 453 | 20240523 | 115900 | 455193140 | 6250 | 6250 | 6250 | 6250 | 0 |
| 454 | 20240523 | 115800 | 455193140 | 6250 | 6250 | 6250 | 6250 | 1 |
| 455 | 20240523 | 115700 | 455186890 | 6240 | 6240 | 6240 | 6240 | 21 |
| 456 | 20240523 | 115600 | 455055850 | 6240 | 6240 | 6240 | 6240 | 0 |
| 457 | 20240523 | 115500 | 455055850 | 6240 | 6240 | 6240 | 6240 | 0 |
| 458 | 20240523 | 115400 | 455055850 | 6240 | 6240 | 6240 | 6240 | 238 |
| 459 | 20240523 | 115300 | 453570730 | 6240 | 6240 | 6240 | 6240 | 0 |
| 460 | 20240523 | 115200 | 453570730 | 6240 | 6250 | 6250 | 6240 | 21 |
| 461 | 20240523 | 115100 | 453439680 | 6250 | 6260 | 6260 | 6250 | 201 |
| 462 | 20240523 | 115000 | 452181430 | 6250 | 6240 | 6250 | 6240 | 4 |
| 463 | 20240523 | 114900 | 452156450 | 6240 | 6240 | 6240 | 6240 | 10 |
| 464 | 20240523 | 114800 | 452094050 | 6260 | 6250 | 6260 | 6250 | 12 |
| 465 | 20240523 | 114700 | 452018950 | 6270 | 6250 | 6270 | 6250 | 3 |
| 466 | 20240523 | 114600 | 452000170 | 6280 | 6280 | 6280 | 6280 | 15 |
| 467 | 20240523 | 114500 | 451905970 | 6280 | 6240 | 6280 | 6240 | 527 |
| 468 | 20240523 | 114400 | 448596510 | 6260 | 6260 | 6260 | 6260 | 0 |
| 469 | 20240523 | 114300 | 448596510 | 6260 | 6260 | 6260 | 6260 | 280 |
| 470 | 20240523 | 114200 | 446843710 | 6240 | 6240 | 6240 | 6240 | 0 |
| 471 | 20240523 | 114100 | 446843710 | 6240 | 6240 | 6240 | 6240 | 0 |
| 472 | 20240523 | 114000 | 446843710 | 6240 | 6310 | 6310 | 6240 | 15 |
| 473 | 20240523 | 113900 | 446749310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 474 | 20240523 | 113800 | 446749310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 475 | 20240523 | 113700 | 446749310 | 6290 | 6310 | 6310 | 6280 | 103 |
| 476 | 20240523 | 113600 | 446099470 | 6310 | 6300 | 6310 | 6300 | 291 |
| 477 | 20240523 | 113500 | 444265820 | 6300 | 6250 | 6300 | 6250 | 2504 |
| 478 | 20240523 | 113400 | 428549750 | 6240 | 6240 | 6240 | 6240 | 2 |
| 479 | 20240523 | 113300 | 428537270 | 6240 | 6240 | 6240 | 6240 | 0 |
| 480 | 20240523 | 113200 | 428537270 | 6240 | 6230 | 6240 | 6230 | 112 |
| 481 | 20240523 | 113100 | 427838640 | 6230 | 6220 | 6250 | 6220 | 206 |
| 482 | 20240523 | 113000 | 426557200 | 6220 | 6230 | 6230 | 6220 | 65 |
| 483 | 20240523 | 112900 | 426152400 | 6240 | 6240 | 6240 | 6240 | 2 |
| 484 | 20240523 | 112800 | 426139920 | 6260 | 6240 | 6260 | 6230 | 250 |
| 485 | 20240523 | 112700 | 424575010 | 6280 | 6280 | 6280 | 6280 | 201 |
| 486 | 20240523 | 112600 | 423312730 | 6160 | 6250 | 6250 | 6160 | 4001 |
| 487 | 20240523 | 112500 | 398534820 | 6240 | 6240 | 6240 | 6240 | 1 |
| 488 | 20240523 | 112400 | 398528580 | 6270 | 6240 | 6270 | 6230 | 502 |
| 489 | 20240523 | 112300 | 395399940 | 6250 | 6250 | 6250 | 6250 | 221 |
| 490 | 20240523 | 112200 | 394018690 | 6260 | 6300 | 6300 | 6260 | 915 |
| 491 | 20240523 | 112100 | 388270670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 492 | 20240523 | 112000 | 388270670 | 6300 | 6300 | 6300 | 6300 | 100 |
| 493 | 20240523 | 111900 | 387640670 | 6270 | 6270 | 6270 | 6270 | 301 |
| 494 | 20240523 | 111800 | 385753400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 495 | 20240523 | 111700 | 385753400 | 6270 | 6270 | 6270 | 6270 | 300 |
| 496 | 20240523 | 111600 | 383872400 | 6300 | 6280 | 6300 | 6280 | 28 |
| 497 | 20240523 | 111500 | 383696530 | 6270 | 6270 | 6270 | 6270 | 1 |
| 498 | 20240523 | 111400 | 383690260 | 6270 | 6270 | 6270 | 6270 | 100 |
| 499 | 20240523 | 111300 | 383063260 | 6270 | 6270 | 6270 | 6270 | 27 |
| 500 | 20240523 | 111200 | 382893970 | 6260 | 6260 | 6260 | 6260 | 200 |
| 501 | 20240523 | 111100 | 381641970 | 6270 | 6270 | 6270 | 6270 | 510 |
| 502 | 20240523 | 111000 | 378444270 | 6280 | 6280 | 6300 | 6280 | 66 |
| 503 | 20240523 | 110900 | 378029750 | 6280 | 6280 | 6280 | 6280 | 10 |
| 504 | 20240523 | 110800 | 377966950 | 6280 | 6270 | 6280 | 6270 | 40 |
| 505 | 20240523 | 110700 | 377716050 | 6270 | 6270 | 6270 | 6270 | 27 |
| 506 | 20240523 | 110600 | 377546760 | 6260 | 6260 | 6260 | 6260 | 812 |
| 507 | 20240523 | 110500 | 372463640 | 6260 | 6280 | 6280 | 6260 | 2100 |
| 508 | 20240523 | 110400 | 359313640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 509 | 20240523 | 110300 | 359313640 | 6280 | 6290 | 6290 | 6280 | 600 |
| 510 | 20240523 | 110200 | 355545630 | 6280 | 6280 | 6280 | 6280 | 138 |
| 511 | 20240523 | 110100 | 354678990 | 6280 | 6280 | 6280 | 6280 | 772 |
| 512 | 20240523 | 110000 | 349830830 | 6290 | 6290 | 6290 | 6290 | 0 |
| 513 | 20240523 | 105900 | 349830830 | 6290 | 6290 | 6300 | 6290 | 663 |
| 514 | 20240523 | 105800 | 345660290 | 6300 | 6300 | 6300 | 6300 | 27 |
| 515 | 20240523 | 105700 | 345490190 | 6290 | 6290 | 6290 | 6290 | 90 |
| 516 | 20240523 | 105600 | 344924090 | 6300 | 6300 | 6300 | 6300 | 0 |
| 517 | 20240523 | 105500 | 344924090 | 6300 | 6300 | 6300 | 6300 | 1 |
| 518 | 20240523 | 105400 | 344917790 | 6290 | 6290 | 6290 | 6290 | 226 |
| 519 | 20240523 | 105300 | 343496250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 520 | 20240523 | 105200 | 343496250 | 6300 | 6300 | 6300 | 6300 | 10 |
| 521 | 20240523 | 105100 | 343433250 | 6300 | 6300 | 6300 | 6300 | 83 |
| 522 | 20240523 | 105000 | 342910350 | 6310 | 6310 | 6310 | 6310 | 11 |
| 523 | 20240523 | 104900 | 342840940 | 6300 | 6300 | 6300 | 6300 | 0 |
| 524 | 20240523 | 104800 | 342840940 | 6300 | 6300 | 6300 | 6300 | 0 |
| 525 | 20240523 | 104700 | 342840940 | 6300 | 6300 | 6300 | 6300 | 0 |
| 526 | 20240523 | 104600 | 342840940 | 6300 | 6300 | 6300 | 6300 | 400 |
| 527 | 20240523 | 104500 | 340320940 | 6300 | 6310 | 6310 | 6300 | 311 |
| 528 | 20240523 | 104400 | 338361530 | 6300 | 6300 | 6300 | 6300 | 188 |
| 529 | 20240523 | 104300 | 337177130 | 6300 | 6300 | 6300 | 6300 | 0 |
| 530 | 20240523 | 104200 | 337177130 | 6300 | 6300 | 6300 | 6300 | 0 |
| 531 | 20240523 | 104100 | 337177130 | 6300 | 6300 | 6300 | 6300 | 89 |
| 532 | 20240523 | 104000 | 336616430 | 6310 | 6310 | 6310 | 6310 | 0 |
| 533 | 20240523 | 103900 | 336616430 | 6310 | 6310 | 6310 | 6310 | 22 |
| 534 | 20240523 | 103800 | 336477610 | 6310 | 6310 | 6310 | 6310 | 1 |
| 535 | 20240523 | 103700 | 336471300 | 6310 | 6310 | 6310 | 6310 | 16 |
| 536 | 20240523 | 103600 | 336370340 | 6330 | 6320 | 6330 | 6320 | 210 |
| 537 | 20240523 | 103500 | 335043040 | 6320 | 6320 | 6320 | 6320 | 18 |
| 538 | 20240523 | 103400 | 334929280 | 6320 | 6320 | 6320 | 6320 | 63 |
| 539 | 20240523 | 103300 | 334531120 | 6320 | 6320 | 6320 | 6320 | 15 |
| 540 | 20240523 | 103200 | 334436320 | 6310 | 6320 | 6320 | 6310 | 86 |
| 541 | 20240523 | 103100 | 333893160 | 6320 | 6320 | 6320 | 6320 | 1 |
| 542 | 20240523 | 103000 | 333886840 | 6330 | 6330 | 6340 | 6320 | 6 |
| 543 | 20240523 | 102900 | 333848850 | 6320 | 6320 | 6320 | 6320 | 20 |
| 544 | 20240523 | 102800 | 333722450 | 6340 | 6310 | 6340 | 6310 | 561 |
| 545 | 20240523 | 102700 | 330182100 | 6290 | 6300 | 6300 | 6290 | 100 |
| 546 | 20240523 | 102600 | 329552940 | 6290 | 6290 | 6290 | 6290 | 0 |
| 547 | 20240523 | 102500 | 329552940 | 6290 | 6290 | 6290 | 6290 | 50 |
| 548 | 20240523 | 102400 | 329238440 | 6290 | 6290 | 6290 | 6290 | 0 |
| 549 | 20240523 | 102300 | 329238440 | 6290 | 6310 | 6310 | 6290 | 51 |
| 550 | 20240523 | 102200 | 328917580 | 6310 | 6310 | 6310 | 6310 | 1 |
| 551 | 20240523 | 102100 | 328911270 | 6310 | 6310 | 6320 | 6280 | 112 |
| 552 | 20240523 | 102000 | 328207310 | 6310 | 6320 | 6320 | 6310 | 3 |
| 553 | 20240523 | 101900 | 328188360 | 6280 | 6280 | 6280 | 6280 | 1 |
| 554 | 20240523 | 101800 | 328182080 | 6280 | 6290 | 6290 | 6280 | 50 |
| 555 | 20240523 | 101700 | 327868070 | 6280 | 6310 | 6310 | 6280 | 200 |
| 556 | 20240523 | 101600 | 326611430 | 6330 | 6330 | 6330 | 6330 | 0 |
| 557 | 20240523 | 101500 | 326611430 | 6330 | 6330 | 6330 | 6330 | 0 |
| 558 | 20240523 | 101400 | 326611430 | 6330 | 6290 | 6330 | 6280 | 301 |
| 559 | 20240523 | 101300 | 324721090 | 6280 | 6280 | 6280 | 6280 | 0 |
| 560 | 20240523 | 101200 | 324721090 | 6280 | 6280 | 6280 | 6280 | 0 |
| 561 | 20240523 | 101100 | 324721090 | 6280 | 6280 | 6280 | 6280 | 0 |
| 562 | 20240523 | 101000 | 324721090 | 6280 | 6290 | 6290 | 6280 | 12 |
| 563 | 20240523 | 100900 | 324645630 | 6290 | 6290 | 6290 | 6290 | 165 |
| 564 | 20240523 | 100800 | 323607780 | 6290 | 6290 | 6290 | 6290 | 205 |
| 565 | 20240523 | 100700 | 322318330 | 6300 | 6310 | 6310 | 6300 | 130 |
| 566 | 20240523 | 100600 | 321499240 | 6310 | 6320 | 6320 | 6310 | 3 |
| 567 | 20240523 | 100500 | 321480300 | 6320 | 6320 | 6320 | 6320 | 0 |
| 568 | 20240523 | 100400 | 321480300 | 6320 | 6320 | 6320 | 6320 | 0 |
| 569 | 20240523 | 100300 | 321480300 | 6320 | 6320 | 6320 | 6320 | 20 |
| 570 | 20240523 | 100200 | 321353900 | 6320 | 6320 | 6320 | 6320 | 69 |
| 571 | 20240523 | 100100 | 320917820 | 6320 | 6320 | 6320 | 6320 | 11 |
| 572 | 20240523 | 100000 | 320848300 | 6320 | 6320 | 6320 | 6320 | 10 |
| 573 | 20240523 | 095900 | 320785100 | 6310 | 6310 | 6310 | 6310 | 10 |
| 574 | 20240523 | 095800 | 320722000 | 6310 | 6330 | 6340 | 6310 | 16 |
| 575 | 20240523 | 095700 | 320620750 | 6340 | 6340 | 6340 | 6340 | 1 |
| 576 | 20240523 | 095600 | 320614410 | 6340 | 6330 | 6340 | 6250 | 3001 |
| 577 | 20240523 | 095500 | 301772260 | 6330 | 6330 | 6330 | 6330 | 20 |
| 578 | 20240523 | 095400 | 301645660 | 6350 | 6350 | 6350 | 6350 | 1 |
| 579 | 20240523 | 095300 | 301639310 | 6350 | 6320 | 6350 | 6320 | 6 |
| 580 | 20240523 | 095200 | 301601240 | 6320 | 6310 | 6320 | 6310 | 97 |
| 581 | 20240523 | 095100 | 300989060 | 6310 | 6310 | 6310 | 6310 | 380 |
| 582 | 20240523 | 095000 | 298591260 | 6310 | 6320 | 6320 | 6310 | 125 |
| 583 | 20240523 | 094900 | 297801310 | 6350 | 6350 | 6350 | 6350 | 0 |
| 584 | 20240523 | 094800 | 297801310 | 6350 | 6350 | 6350 | 6350 | 0 |
| 585 | 20240523 | 094700 | 297801310 | 6350 | 6350 | 6350 | 6350 | 8 |
| 586 | 20240523 | 094600 | 297750510 | 6350 | 6340 | 6350 | 6340 | 501 |
| 587 | 20240523 | 094500 | 294569530 | 6270 | 6290 | 6290 | 6270 | 697 |
| 588 | 20240523 | 094400 | 290197720 | 6300 | 6300 | 6300 | 6300 | 23 |
| 589 | 20240523 | 094300 | 290052820 | 6300 | 6320 | 6320 | 6300 | 416 |
| 590 | 20240523 | 094200 | 287428020 | 6300 | 6340 | 6340 | 6300 | 2445 |
| 591 | 20240523 | 094100 | 271968630 | 6350 | 6360 | 6360 | 6340 | 1291 |
| 592 | 20240523 | 094000 | 263783130 | 6360 | 6360 | 6360 | 6360 | 0 |
| 593 | 20240523 | 093900 | 263783130 | 6360 | 6350 | 6360 | 6350 | 449 |
| 594 | 20240523 | 093800 | 260931490 | 6360 | 6360 | 6360 | 6360 | 6 |
| 595 | 20240523 | 093700 | 260893330 | 6340 | 6370 | 6370 | 6340 | 40 |
| 596 | 20240523 | 093600 | 260639130 | 6370 | 6370 | 6370 | 6370 | 2 |
| 597 | 20240523 | 093500 | 260626390 | 6330 | 6350 | 6350 | 6330 | 230 |
| 598 | 20240523 | 093400 | 259166390 | 6380 | 6370 | 6380 | 6370 | 2 |
| 599 | 20240523 | 093300 | 259153640 | 6350 | 6370 | 6370 | 6350 | 2047 |
| 600 | 20240523 | 093200 | 246154960 | 6390 | 6390 | 6390 | 6380 | 4 |
| 601 | 20240523 | 093100 | 246129420 | 6390 | 6380 | 6390 | 6380 | 5 |
| 602 | 20240523 | 093000 | 246097510 | 6380 | 6380 | 6380 | 6380 | 247 |
| 603 | 20240523 | 092900 | 244521650 | 6370 | 6350 | 6370 | 6350 | 100 |
| 604 | 20240523 | 092800 | 243885650 | 6360 | 6360 | 6360 | 6360 | 150 |
| 605 | 20240523 | 092700 | 242931650 | 6380 | 6380 | 6380 | 6380 | 16 |
| 606 | 20240523 | 092600 | 242829570 | 6380 | 6380 | 6380 | 6380 | 88 |
| 607 | 20240523 | 092500 | 242268130 | 6380 | 6380 | 6380 | 6380 | 40 |
| 608 | 20240523 | 092400 | 242012930 | 6400 | 6370 | 6400 | 6370 | 1163 |
| 609 | 20240523 | 092300 | 234602960 | 6370 | 6340 | 6370 | 6340 | 5536 |
| 610 | 20240523 | 092200 | 199381440 | 6350 | 6330 | 6350 | 6330 | 6 |
| 611 | 20240523 | 092100 | 199343360 | 6320 | 6340 | 6340 | 6320 | 550 |
| 612 | 20240523 | 092000 | 195857360 | 6340 | 6340 | 6360 | 6340 | 500 |
| 613 | 20240523 | 091900 | 192682600 | 6340 | 6310 | 6340 | 6310 | 99 |
| 614 | 20240523 | 091800 | 192056930 | 6310 | 6310 | 6320 | 6310 | 63 |
| 615 | 20240523 | 091700 | 191658890 | 6310 | 6300 | 6310 | 6300 | 101 |
| 616 | 20240523 | 091600 | 191021950 | 6220 | 6290 | 6300 | 6160 | 3263 |
| 617 | 20240523 | 091500 | 170633530 | 6310 | 6290 | 6310 | 6290 | 1411 |
| 618 | 20240523 | 091400 | 161744530 | 6300 | 6290 | 6300 | 6290 | 1730 |
| 619 | 20240523 | 091300 | 150846490 | 6240 | 6240 | 6240 | 6240 | 183 |
| 620 | 20240523 | 091200 | 149704570 | 6300 | 6230 | 6300 | 6230 | 1224 |
| 621 | 20240523 | 091100 | 142054130 | 6230 | 6200 | 6230 | 6200 | 103 |
| 622 | 20240523 | 091000 | 141415480 | 6190 | 6180 | 6220 | 6150 | 2219 |
| 623 | 20240523 | 090900 | 127702360 | 6190 | 6200 | 6200 | 6190 | 646 |
| 624 | 20240523 | 090800 | 123702280 | 6210 | 6290 | 6290 | 6210 | 918 |
| 625 | 20240523 | 090700 | 117993180 | 6220 | 6220 | 6220 | 6220 | 50 |
| 626 | 20240523 | 090600 | 117682180 | 6220 | 6240 | 6240 | 6190 | 8537 |
| 627 | 20240523 | 090500 | 64625350 | 6220 | 6270 | 6270 | 6220 | 1028 |
| 628 | 20240523 | 090400 | 58228950 | 6270 | 6320 | 6320 | 6270 | 31 |
| 629 | 20240523 | 090300 | 58034130 | 6320 | 6320 | 6320 | 6320 | 4 |
| 630 | 20240523 | 090200 | 58008850 | 6210 | 6370 | 6370 | 6210 | 7784 |
| 631 | 20240523 | 090100 | 9329000 | 6270 | 6360 | 6360 | 6270 | 1224 |
| 632 | 20240523 | 090000 | 1609080 | 6360 | 6360 | 6360 | 6360 | 253 |