30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 3 | 20240514 | 190600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240514 | 190500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240514 | 190400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240514 | 190300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240514 | 190200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240514 | 190100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240514 | 190000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240514 | 185900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240514 | 185800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240514 | 185700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240514 | 185600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240514 | 185500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240514 | 185400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240514 | 185300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240514 | 185200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240514 | 185100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240514 | 185000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240514 | 184900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240514 | 184800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240514 | 184700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240514 | 184600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240514 | 184500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240514 | 184400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240514 | 184300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240514 | 184200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240514 | 184100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240514 | 184000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240514 | 183900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240514 | 183800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240514 | 183700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 33 | 20240514 | 183600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240514 | 183500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240514 | 183400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240514 | 183300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240514 | 183200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240514 | 183100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240514 | 183000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240514 | 182900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240514 | 182800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240514 | 182700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240514 | 182600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240514 | 182500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240514 | 182400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240514 | 182300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240514 | 182200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240514 | 182100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240514 | 182000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240514 | 181900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240514 | 181800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240514 | 181700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240514 | 181600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240514 | 181500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240514 | 181400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240514 | 181300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240514 | 181200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240514 | 181100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240514 | 181000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240514 | 180900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240514 | 180800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240514 | 180700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 63 | 20240514 | 180600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240514 | 180500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240514 | 180400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240514 | 180300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240514 | 180200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240514 | 180100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240514 | 180000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240514 | 175900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240514 | 175800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240514 | 175700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240514 | 175600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240514 | 175500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240514 | 175400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240514 | 175300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240514 | 175200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240514 | 175100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240514 | 175000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240514 | 174900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240514 | 174800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240514 | 174700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240514 | 174600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240514 | 174500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240514 | 174400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240514 | 174300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240514 | 174200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240514 | 174100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240514 | 174000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240514 | 173900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240514 | 173800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240514 | 173700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 93 | 20240514 | 173600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240514 | 173500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240514 | 173400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240514 | 173300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240514 | 173200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240514 | 173100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240514 | 173000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240514 | 172900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240514 | 172800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240514 | 172700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240514 | 172600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240514 | 172500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240514 | 172400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240514 | 172300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240514 | 172200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240514 | 172100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240514 | 172000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240514 | 171900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240514 | 171800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240514 | 171700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240514 | 171600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240514 | 171500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240514 | 171400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240514 | 171300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240514 | 171200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240514 | 171100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240514 | 171000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240514 | 170900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240514 | 170800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240514 | 170700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 123 | 20240514 | 170600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240514 | 170500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240514 | 170400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240514 | 170300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240514 | 170200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240514 | 170100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240514 | 170000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240514 | 165900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240514 | 165800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240514 | 165700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240514 | 165600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240514 | 165500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240514 | 165400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240514 | 165300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240514 | 165200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240514 | 165100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240514 | 165000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240514 | 164900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240514 | 164800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240514 | 164700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240514 | 164600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240514 | 164500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240514 | 164400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240514 | 164300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240514 | 164200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240514 | 164100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240514 | 164000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240514 | 163900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240514 | 163800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240514 | 163700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 153 | 20240514 | 163600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240514 | 163500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240514 | 163400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240514 | 163300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240514 | 163200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240514 | 163100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240514 | 163000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240514 | 162900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240514 | 162800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240514 | 162700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240514 | 162600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240514 | 162500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240514 | 162400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240514 | 162300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240514 | 162200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240514 | 162100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240514 | 162000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240514 | 161900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240514 | 161800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240514 | 161700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240514 | 161600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240514 | 161500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240514 | 161400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240514 | 161300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240514 | 161200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240514 | 161100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240514 | 161000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240514 | 160900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240514 | 160800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240514 | 160700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 183 | 20240514 | 160600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240514 | 160500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240514 | 160400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240514 | 160300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240514 | 160200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240514 | 160100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240514 | 160000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240514 | 155900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240514 | 155800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240514 | 155700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240514 | 155600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20240514 | 155500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240514 | 155400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240514 | 155300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240514 | 155200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240514 | 155100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240514 | 155000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240514 | 154900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240514 | 154800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240514 | 154700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240514 | 154600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240514 | 154500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240514 | 154400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240514 | 154300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240514 | 154200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240514 | 154100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240514 | 154000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240514 | 153900 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20240514 | 153800 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240514 | 153700 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 213 | 20240514 | 153600 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20240514 | 153500 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20240514 | 153400 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20240514 | 153300 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20240514 | 153200 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240514 | 153100 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20240514 | 153000 | 2697073405 | 3940 | 3940 | 3940 | 3940 | 6840 |
| 220 | 20240514 | 152900 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20240514 | 152800 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20240514 | 152700 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20240514 | 152600 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20240514 | 152500 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20240514 | 152400 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20240514 | 152300 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20240514 | 152200 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20240514 | 152100 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20240514 | 152000 | 2670123805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20240514 | 151900 | 2670123805 | 3955 | 3940 | 3955 | 3925 | 3745 |
| 231 | 20240514 | 151800 | 2655370820 | 3925 | 3955 | 3955 | 3880 | 33511 |
| 232 | 20240514 | 151700 | 2524243725 | 3955 | 3960 | 3965 | 3955 | 476 |
| 233 | 20240514 | 151600 | 2522360950 | 3965 | 3965 | 3965 | 3955 | 2559 |
| 234 | 20240514 | 151500 | 2512240025 | 3965 | 3965 | 3965 | 3955 | 969 |
| 235 | 20240514 | 151400 | 2508405980 | 3965 | 3960 | 3965 | 3960 | 1127 |
| 236 | 20240514 | 151300 | 2503942560 | 3955 | 3960 | 3960 | 3955 | 921 |
| 237 | 20240514 | 151200 | 2500296480 | 3955 | 3970 | 3970 | 3955 | 4425 |
| 238 | 20240514 | 151100 | 2482771795 | 3965 | 3975 | 3975 | 3965 | 3168 |
| 239 | 20240514 | 151000 | 2470209065 | 3965 | 3970 | 3975 | 3965 | 1938 |
| 240 | 20240514 | 150900 | 2462522560 | 3970 | 3970 | 3980 | 3965 | 1425 |
| 241 | 20240514 | 150800 | 2456861770 | 3970 | 3980 | 3980 | 3970 | 774 |
| 242 | 20240514 | 150700 | 2453788275 | 3985 | 3985 | 3985 | 3985 | 154 |
| 243 | 20240514 | 150600 | 2453174585 | 3985 | 3985 | 3985 | 3965 | 1776 |
| 244 | 20240514 | 150500 | 2446106455 | 3985 | 3985 | 3985 | 3985 | 627 |
| 245 | 20240514 | 150400 | 2443607860 | 3990 | 3985 | 3990 | 3960 | 10617 |
| 246 | 20240514 | 150300 | 2401464995 | 3985 | 3980 | 3990 | 3980 | 779 |
| 247 | 20240514 | 150200 | 2398361275 | 3980 | 3980 | 3980 | 3960 | 1252 |
| 248 | 20240514 | 150100 | 2393378335 | 3980 | 3955 | 3980 | 3955 | 8052 |
| 249 | 20240514 | 150000 | 2361457865 | 3960 | 3960 | 3960 | 3955 | 1083 |
| 250 | 20240514 | 145900 | 2357170010 | 3960 | 3960 | 3965 | 3960 | 427 |
| 251 | 20240514 | 145800 | 2355479075 | 3965 | 3960 | 3965 | 3960 | 3100 |
| 252 | 20240514 | 145700 | 2343193075 | 3955 | 3955 | 3955 | 3955 | 1774 |
| 253 | 20240514 | 145600 | 2336176905 | 3955 | 3960 | 3960 | 3955 | 587 |
| 254 | 20240514 | 145500 | 2333854630 | 3965 | 3970 | 3970 | 3965 | 2210 |
| 255 | 20240514 | 145400 | 2325091400 | 3970 | 3975 | 3975 | 3970 | 2 |
| 256 | 20240514 | 145300 | 2325083455 | 3980 | 3980 | 3980 | 3980 | 31 |
| 257 | 20240514 | 145200 | 2324960075 | 3975 | 3975 | 3975 | 3975 | 702 |
| 258 | 20240514 | 145100 | 2322169625 | 3975 | 3975 | 3975 | 3975 | 557 |
| 259 | 20240514 | 145000 | 2319955550 | 3980 | 3980 | 3980 | 3980 | 12 |
| 260 | 20240514 | 144900 | 2319907790 | 3980 | 3985 | 3985 | 3960 | 2082 |
| 261 | 20240514 | 144800 | 2311636490 | 3995 | 3990 | 3995 | 3990 | 604 |
| 262 | 20240514 | 144700 | 2309226515 | 3985 | 3970 | 3985 | 3970 | 218 |
| 263 | 20240514 | 144600 | 2308360845 | 3970 | 3990 | 3990 | 3965 | 497 |
| 264 | 20240514 | 144500 | 2306387785 | 3970 | 3970 | 3970 | 3970 | 275 |
| 265 | 20240514 | 144400 | 2305296035 | 3970 | 3970 | 3970 | 3970 | 5 |
| 266 | 20240514 | 144300 | 2305276185 | 3970 | 3970 | 3970 | 3970 | 1179 |
| 267 | 20240514 | 144200 | 2300595555 | 3970 | 3960 | 3970 | 3960 | 20 |
| 268 | 20240514 | 144100 | 2300516345 | 3960 | 3960 | 3960 | 3960 | 3648 |
| 269 | 20240514 | 144000 | 2286070265 | 3955 | 3955 | 3955 | 3955 | 2 |
| 270 | 20240514 | 143900 | 2286062355 | 3960 | 3960 | 3960 | 3960 | 5601 |
| 271 | 20240514 | 143800 | 2263882395 | 3960 | 3960 | 3960 | 3960 | 8 |
| 272 | 20240514 | 143700 | 2263850715 | 3955 | 3955 | 3955 | 3955 | 0 |
| 273 | 20240514 | 143600 | 2263850715 | 3955 | 3955 | 3955 | 3955 | 110 |
| 274 | 20240514 | 143500 | 2263415665 | 3955 | 3960 | 3960 | 3955 | 102 |
| 275 | 20240514 | 143400 | 2263012245 | 3955 | 3955 | 3955 | 3955 | 1067 |
| 276 | 20240514 | 143300 | 2258792260 | 3955 | 3955 | 3955 | 3955 | 145 |
| 277 | 20240514 | 143200 | 2258218785 | 3950 | 3930 | 3950 | 3930 | 9916 |
| 278 | 20240514 | 143100 | 2219130655 | 3930 | 3925 | 3930 | 3925 | 1562 |
| 279 | 20240514 | 143000 | 2212993295 | 3925 | 3925 | 3925 | 3920 | 3151 |
| 280 | 20240514 | 142900 | 2200631065 | 3920 | 3910 | 3920 | 3910 | 9178 |
| 281 | 20240514 | 142800 | 2164722325 | 3920 | 3920 | 3920 | 3920 | 2 |
| 282 | 20240514 | 142700 | 2164714485 | 3915 | 3945 | 3945 | 3915 | 2238 |
| 283 | 20240514 | 142600 | 2155925745 | 3920 | 3910 | 3920 | 3910 | 3682 |
| 284 | 20240514 | 142500 | 2141503985 | 3915 | 3925 | 3945 | 3915 | 8751 |
| 285 | 20240514 | 142400 | 2107206860 | 3925 | 3925 | 3925 | 3925 | 809 |
| 286 | 20240514 | 142300 | 2104031535 | 3925 | 3930 | 3930 | 3925 | 2131 |
| 287 | 20240514 | 142200 | 2095662495 | 3945 | 3930 | 3945 | 3930 | 689 |
| 288 | 20240514 | 142100 | 2092952460 | 3930 | 3940 | 3940 | 3930 | 1548 |
| 289 | 20240514 | 142000 | 2086858340 | 3940 | 3950 | 3950 | 3940 | 8077 |
| 290 | 20240514 | 141900 | 2055004910 | 3950 | 3960 | 3960 | 3950 | 2222 |
| 291 | 20240514 | 141800 | 2046228000 | 3950 | 3950 | 3950 | 3950 | 2038 |
| 292 | 20240514 | 141700 | 2038177900 | 3950 | 3955 | 3955 | 3950 | 1832 |
| 293 | 20240514 | 141600 | 2030938850 | 3960 | 3960 | 3960 | 3960 | 1 |
| 294 | 20240514 | 141500 | 2030934890 | 3960 | 3960 | 3960 | 3960 | 564 |
| 295 | 20240514 | 141400 | 2028701450 | 3965 | 3965 | 3965 | 3965 | 500 |
| 296 | 20240514 | 141300 | 2026718950 | 3985 | 3960 | 3985 | 3960 | 1346 |
| 297 | 20240514 | 141200 | 2021388740 | 3985 | 3985 | 3985 | 3985 | 0 |
| 298 | 20240514 | 141100 | 2021388740 | 3985 | 3985 | 3985 | 3960 | 403 |
| 299 | 20240514 | 141000 | 2019788465 | 3960 | 3990 | 3990 | 3960 | 4268 |
| 300 | 20240514 | 140900 | 2002807005 | 3990 | 3990 | 3990 | 3990 | 620 |
| 301 | 20240514 | 140800 | 2000333205 | 3980 | 3980 | 3980 | 3980 | 23 |
| 302 | 20240514 | 140700 | 2000241665 | 3985 | 3985 | 3985 | 3985 | 120 |
| 303 | 20240514 | 140600 | 1999763465 | 3985 | 3985 | 3985 | 3985 | 3049 |
| 304 | 20240514 | 140500 | 1987613200 | 3990 | 3990 | 3990 | 3990 | 633 |
| 305 | 20240514 | 140400 | 1985087530 | 3990 | 3990 | 3995 | 3990 | 118 |
| 306 | 20240514 | 140300 | 1984616210 | 3990 | 3990 | 3990 | 3990 | 3117 |
| 307 | 20240514 | 140200 | 1972179380 | 3995 | 3995 | 3995 | 3995 | 0 |
| 308 | 20240514 | 140100 | 1972179380 | 3995 | 3990 | 3995 | 3990 | 1911 |
| 309 | 20240514 | 140000 | 1964545440 | 3990 | 3990 | 3990 | 3990 | 0 |
| 310 | 20240514 | 135900 | 1964545440 | 3990 | 3995 | 3995 | 3990 | 2837 |
| 311 | 20240514 | 135800 | 1953217350 | 3995 | 3995 | 3995 | 3995 | 50 |
| 312 | 20240514 | 135700 | 1953017600 | 3995 | 3995 | 3995 | 3995 | 1055 |
| 313 | 20240514 | 135600 | 1948802875 | 3990 | 3990 | 3990 | 3990 | 0 |
| 314 | 20240514 | 135500 | 1948802875 | 3990 | 3985 | 3990 | 3985 | 487 |
| 315 | 20240514 | 135400 | 1946859895 | 3985 | 3985 | 3985 | 3985 | 500 |
| 316 | 20240514 | 135300 | 1944867395 | 3985 | 3985 | 3985 | 3985 | 415 |
| 317 | 20240514 | 135200 | 1943213620 | 3985 | 3985 | 3985 | 3985 | 100 |
| 318 | 20240514 | 135100 | 1942815120 | 3985 | 3985 | 3985 | 3985 | 1334 |
| 319 | 20240514 | 135000 | 1937499130 | 3985 | 3985 | 3985 | 3985 | 30 |
| 320 | 20240514 | 134900 | 1937379580 | 3985 | 3985 | 3985 | 3985 | 0 |
| 321 | 20240514 | 134800 | 1937379580 | 3985 | 3985 | 3985 | 3985 | 10 |
| 322 | 20240514 | 134700 | 1937339730 | 3985 | 3985 | 3985 | 3985 | 74 |
| 323 | 20240514 | 134600 | 1937044840 | 3980 | 3980 | 3980 | 3980 | 10 |
| 324 | 20240514 | 134500 | 1937005040 | 3985 | 3985 | 3985 | 3985 | 100 |
| 325 | 20240514 | 134400 | 1936606540 | 3985 | 3990 | 3990 | 3985 | 1099 |
| 326 | 20240514 | 134300 | 1932227000 | 3990 | 3990 | 3990 | 3990 | 38 |
| 327 | 20240514 | 134200 | 1932075380 | 3990 | 3990 | 3990 | 3990 | 500 |
| 328 | 20240514 | 134100 | 1930080380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 329 | 20240514 | 134000 | 1930080380 | 3985 | 3985 | 3985 | 3985 | 172 |
| 330 | 20240514 | 133900 | 1929394960 | 3985 | 3985 | 3985 | 3985 | 118 |
| 331 | 20240514 | 133800 | 1928924730 | 3995 | 3990 | 3995 | 3990 | 462 |
| 332 | 20240514 | 133700 | 1927080390 | 3990 | 3990 | 3990 | 3990 | 50 |
| 333 | 20240514 | 133600 | 1926880890 | 3995 | 3990 | 4000 | 3990 | 2361 |
| 334 | 20240514 | 133500 | 1917454165 | 3985 | 3985 | 3985 | 3985 | 100 |
| 335 | 20240514 | 133400 | 1917055665 | 3980 | 3985 | 3990 | 3980 | 287 |
| 336 | 20240514 | 133300 | 1915911045 | 3985 | 3980 | 3990 | 3980 | 414 |
| 337 | 20240514 | 133200 | 1914262555 | 3985 | 3980 | 3985 | 3980 | 386 |
| 338 | 20240514 | 133100 | 1912725405 | 3975 | 3970 | 3975 | 3970 | 415 |
| 339 | 20240514 | 133000 | 1911077290 | 3970 | 3965 | 3970 | 3965 | 655 |
| 340 | 20240514 | 132900 | 1908479345 | 3955 | 3960 | 3960 | 3955 | 2331 |
| 341 | 20240514 | 132800 | 1899258895 | 3960 | 3960 | 3960 | 3960 | 9 |
| 342 | 20240514 | 132700 | 1899223255 | 3960 | 3960 | 3960 | 3960 | 0 |
| 343 | 20240514 | 132600 | 1899223255 | 3960 | 3960 | 3960 | 3960 | 0 |
| 344 | 20240514 | 132500 | 1899223255 | 3960 | 3960 | 3960 | 3960 | 262 |
| 345 | 20240514 | 132400 | 1898185735 | 3960 | 3960 | 3965 | 3960 | 427 |
| 346 | 20240514 | 132300 | 1896494155 | 3960 | 3960 | 3960 | 3960 | 290 |
| 347 | 20240514 | 132200 | 1895345755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 348 | 20240514 | 132100 | 1895345755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 349 | 20240514 | 132000 | 1895345755 | 3960 | 3960 | 3960 | 3960 | 7 |
| 350 | 20240514 | 131900 | 1895318035 | 3960 | 3960 | 3960 | 3960 | 700 |
| 351 | 20240514 | 131800 | 1892546035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 352 | 20240514 | 131700 | 1892546035 | 3960 | 3960 | 3960 | 3960 | 1 |
| 353 | 20240514 | 131600 | 1892542075 | 3955 | 3955 | 3955 | 3955 | 200 |
| 354 | 20240514 | 131500 | 1891751075 | 3955 | 3950 | 3955 | 3950 | 166 |
| 355 | 20240514 | 131400 | 1891095195 | 3950 | 3955 | 3955 | 3950 | 25 |
| 356 | 20240514 | 131300 | 1890996440 | 3965 | 3970 | 3975 | 3965 | 23 |
| 357 | 20240514 | 131200 | 1890905095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 358 | 20240514 | 131100 | 1890905095 | 3980 | 3980 | 3980 | 3980 | 0 |
| 359 | 20240514 | 131000 | 1890905095 | 3980 | 3980 | 3980 | 3980 | 10 |
| 360 | 20240514 | 130900 | 1890865295 | 3980 | 3980 | 3980 | 3980 | 22 |
| 361 | 20240514 | 130800 | 1890777735 | 3980 | 3985 | 3985 | 3980 | 470 |
| 362 | 20240514 | 130700 | 1888907085 | 3990 | 3960 | 3990 | 3950 | 7469 |
| 363 | 20240514 | 130600 | 1859310175 | 3950 | 3945 | 3950 | 3945 | 640 |
| 364 | 20240514 | 130500 | 1856784110 | 3940 | 3940 | 3940 | 3940 | 500 |
| 365 | 20240514 | 130400 | 1854814110 | 3940 | 3940 | 3940 | 3930 | 443 |
| 366 | 20240514 | 130300 | 1853072900 | 3940 | 3940 | 3940 | 3940 | 4 |
| 367 | 20240514 | 130200 | 1853057140 | 3945 | 3940 | 3945 | 3940 | 6000 |
| 368 | 20240514 | 130100 | 1829402560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 369 | 20240514 | 130000 | 1829402560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 370 | 20240514 | 125900 | 1829402560 | 3940 | 3940 | 3940 | 3940 | 51 |
| 371 | 20240514 | 125800 | 1829201620 | 3940 | 3940 | 3940 | 3940 | 18 |
| 372 | 20240514 | 125700 | 1829130700 | 3925 | 3940 | 3940 | 3925 | 5001 |
| 373 | 20240514 | 125600 | 1809489645 | 3935 | 3935 | 3935 | 3935 | 397 |
| 374 | 20240514 | 125500 | 1807927450 | 3935 | 3935 | 3935 | 3935 | 179 |
| 375 | 20240514 | 125400 | 1807223085 | 3940 | 3940 | 3940 | 3940 | 281 |
| 376 | 20240514 | 125300 | 1806115945 | 3945 | 3945 | 3945 | 3940 | 140 |
| 377 | 20240514 | 125200 | 1805563750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 378 | 20240514 | 125100 | 1805563750 | 3940 | 3940 | 3940 | 3940 | 54 |
| 379 | 20240514 | 125000 | 1805350990 | 3940 | 3935 | 3940 | 3935 | 32 |
| 380 | 20240514 | 124900 | 1805224950 | 3935 | 3940 | 3940 | 3935 | 42 |
| 381 | 20240514 | 124800 | 1805059520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 382 | 20240514 | 124700 | 1805059520 | 3935 | 3935 | 3935 | 3935 | 2456 |
| 383 | 20240514 | 124600 | 1795395160 | 3925 | 3925 | 3925 | 3925 | 1 |
| 384 | 20240514 | 124500 | 1795391235 | 3935 | 3935 | 3935 | 3930 | 6549 |
| 385 | 20240514 | 124400 | 1769623420 | 3935 | 3935 | 3935 | 3935 | 1 |
| 386 | 20240514 | 124300 | 1769619485 | 3935 | 3935 | 3935 | 3935 | 22 |
| 387 | 20240514 | 124200 | 1769532915 | 3925 | 3935 | 3935 | 3925 | 3746 |
| 388 | 20240514 | 124100 | 1754829695 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20240514 | 124000 | 1754829695 | 3940 | 3930 | 3940 | 3930 | 2161 |
| 390 | 20240514 | 123900 | 1746331755 | 3930 | 3930 | 3930 | 3930 | 372 |
| 391 | 20240514 | 123800 | 1744869795 | 3930 | 3930 | 3930 | 3930 | 50 |
| 392 | 20240514 | 123700 | 1744673295 | 3930 | 3930 | 3930 | 3930 | 20 |
| 393 | 20240514 | 123600 | 1744594695 | 3930 | 3940 | 3940 | 3930 | 7849 |
| 394 | 20240514 | 123500 | 1713713690 | 3940 | 3940 | 3940 | 3940 | 10 |
| 395 | 20240514 | 123400 | 1713674290 | 3935 | 3945 | 3945 | 3935 | 6925 |
| 396 | 20240514 | 123300 | 1686394045 | 3945 | 3950 | 3950 | 3945 | 774 |
| 397 | 20240514 | 123200 | 1683338115 | 3945 | 3945 | 3945 | 3945 | 29 |
| 398 | 20240514 | 123100 | 1683223710 | 3945 | 3950 | 3950 | 3945 | 451 |
| 399 | 20240514 | 123000 | 1681444320 | 3950 | 3945 | 3950 | 3945 | 554 |
| 400 | 20240514 | 122900 | 1679258780 | 3945 | 3960 | 3960 | 3945 | 7946 |
| 401 | 20240514 | 122800 | 1647889025 | 3955 | 3955 | 3955 | 3955 | 98 |
| 402 | 20240514 | 122700 | 1647501435 | 3955 | 3955 | 3955 | 3955 | 0 |
| 403 | 20240514 | 122600 | 1647501435 | 3955 | 3955 | 3955 | 3955 | 15 |
| 404 | 20240514 | 122500 | 1647442110 | 3955 | 3955 | 3955 | 3955 | 478 |
| 405 | 20240514 | 122400 | 1645551620 | 3955 | 3960 | 3960 | 3955 | 1152 |
| 406 | 20240514 | 122300 | 1640990455 | 3960 | 3960 | 3960 | 3960 | 1 |
| 407 | 20240514 | 122200 | 1640986495 | 3960 | 3960 | 3960 | 3960 | 6784 |
| 408 | 20240514 | 122100 | 1614121855 | 3960 | 3965 | 3965 | 3960 | 1845 |
| 409 | 20240514 | 122000 | 1606809475 | 3970 | 3975 | 3975 | 3970 | 5449 |
| 410 | 20240514 | 121900 | 1585176375 | 3975 | 3975 | 3975 | 3975 | 0 |
| 411 | 20240514 | 121800 | 1585176375 | 3975 | 3980 | 3980 | 3975 | 2 |
| 412 | 20240514 | 121700 | 1585168420 | 3975 | 3975 | 3975 | 3975 | 18 |
| 413 | 20240514 | 121600 | 1585096870 | 3970 | 3975 | 3975 | 3970 | 1058 |
| 414 | 20240514 | 121500 | 1580891325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 415 | 20240514 | 121400 | 1580891325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 416 | 20240514 | 121300 | 1580891325 | 3970 | 3970 | 3975 | 3970 | 2772 |
| 417 | 20240514 | 121200 | 1569885075 | 3975 | 3975 | 3975 | 3975 | 970 |
| 418 | 20240514 | 121100 | 1566029325 | 3975 | 3975 | 3975 | 3975 | 0 |
| 419 | 20240514 | 121000 | 1566029325 | 3975 | 3975 | 3975 | 3975 | 503 |
| 420 | 20240514 | 120900 | 1564029900 | 3975 | 3975 | 3975 | 3975 | 103 |
| 421 | 20240514 | 120800 | 1563620475 | 3975 | 3975 | 3975 | 3975 | 300 |
| 422 | 20240514 | 120700 | 1562427975 | 3980 | 3985 | 3985 | 3980 | 2022 |
| 423 | 20240514 | 120600 | 1554374635 | 3995 | 3990 | 3995 | 3990 | 22 |
| 424 | 20240514 | 120500 | 1554286770 | 3990 | 3995 | 3995 | 3990 | 2170 |
| 425 | 20240514 | 120400 | 1545622630 | 3995 | 3995 | 3995 | 3995 | 0 |
| 426 | 20240514 | 120300 | 1545622630 | 3995 | 3995 | 3995 | 3995 | 0 |
| 427 | 20240514 | 120200 | 1545622630 | 3995 | 3990 | 3995 | 3990 | 6 |
| 428 | 20240514 | 120100 | 1545598665 | 3995 | 3995 | 3995 | 3995 | 0 |
| 429 | 20240514 | 120000 | 1545598665 | 3995 | 3990 | 3995 | 3990 | 22 |
| 430 | 20240514 | 115900 | 1545510790 | 4000 | 3995 | 4000 | 3990 | 1503 |
| 431 | 20240514 | 115800 | 1539513525 | 4010 | 4010 | 4010 | 4010 | 0 |
| 432 | 20240514 | 115700 | 1539513525 | 4010 | 4010 | 4010 | 4010 | 1507 |
| 433 | 20240514 | 115600 | 1533470455 | 4010 | 4000 | 4010 | 4000 | 484 |
| 434 | 20240514 | 115500 | 1531532930 | 3995 | 4005 | 4005 | 3995 | 2 |
| 435 | 20240514 | 115400 | 1531524930 | 4005 | 4005 | 4005 | 4005 | 3 |
| 436 | 20240514 | 115300 | 1531512915 | 4010 | 4000 | 4010 | 4000 | 1409 |
| 437 | 20240514 | 115200 | 1525876165 | 3990 | 3995 | 3995 | 3990 | 169 |
| 438 | 20240514 | 115100 | 1525201050 | 4000 | 4000 | 4000 | 4000 | 0 |
| 439 | 20240514 | 115000 | 1525201050 | 4000 | 4005 | 4010 | 3995 | 1768 |
| 440 | 20240514 | 114900 | 1518129335 | 4005 | 4010 | 4010 | 4005 | 851 |
| 441 | 20240514 | 114800 | 1514721075 | 4005 | 4010 | 4010 | 4005 | 1014 |
| 442 | 20240514 | 114700 | 1510659935 | 4010 | 4010 | 4010 | 4010 | 101 |
| 443 | 20240514 | 114600 | 1510254925 | 4010 | 4010 | 4010 | 4010 | 34 |
| 444 | 20240514 | 114500 | 1510118585 | 4010 | 4010 | 4010 | 4010 | 62 |
| 445 | 20240514 | 114400 | 1509869965 | 4010 | 4010 | 4010 | 4010 | 1161 |
| 446 | 20240514 | 114300 | 1505214355 | 4010 | 4025 | 4025 | 4010 | 4388 |
| 447 | 20240514 | 114200 | 1487610735 | 4025 | 4025 | 4025 | 4025 | 0 |
| 448 | 20240514 | 114100 | 1487610735 | 4025 | 4025 | 4025 | 4025 | 0 |
| 449 | 20240514 | 114000 | 1487610735 | 4025 | 4010 | 4025 | 4010 | 4384 |
| 450 | 20240514 | 113900 | 1470025400 | 4005 | 4010 | 4010 | 4005 | 249 |
| 451 | 20240514 | 113800 | 1469027410 | 4010 | 4010 | 4010 | 4010 | 0 |
| 452 | 20240514 | 113700 | 1469027410 | 4010 | 4010 | 4010 | 4010 | 0 |
| 453 | 20240514 | 113600 | 1469027410 | 4010 | 4010 | 4010 | 4010 | 30 |
| 454 | 20240514 | 113500 | 1468907110 | 4010 | 4005 | 4010 | 4005 | 1564 |
| 455 | 20240514 | 113400 | 1462637050 | 4000 | 4000 | 4000 | 4000 | 200 |
| 456 | 20240514 | 113300 | 1461837050 | 4000 | 4005 | 4005 | 4000 | 63 |
| 457 | 20240514 | 113200 | 1461584810 | 4005 | 4005 | 4005 | 4005 | 356 |
| 458 | 20240514 | 113100 | 1460159030 | 4005 | 4015 | 4015 | 4005 | 1583 |
| 459 | 20240514 | 113000 | 1453814725 | 4020 | 4020 | 4020 | 4020 | 12 |
| 460 | 20240514 | 112900 | 1453766485 | 4015 | 4015 | 4015 | 4015 | 10 |
| 461 | 20240514 | 112800 | 1453726335 | 4010 | 4020 | 4020 | 4010 | 156 |
| 462 | 20240514 | 112700 | 1453099235 | 4025 | 4025 | 4025 | 4025 | 2584 |
| 463 | 20240514 | 112600 | 1442698635 | 4025 | 4030 | 4030 | 4025 | 19 |
| 464 | 20240514 | 112500 | 1442622110 | 4030 | 4030 | 4030 | 4030 | 359 |
| 465 | 20240514 | 112400 | 1441175340 | 4030 | 4020 | 4030 | 4020 | 1298 |
| 466 | 20240514 | 112300 | 1435957365 | 4020 | 4005 | 4020 | 4005 | 7123 |
| 467 | 20240514 | 112200 | 1407417535 | 4005 | 4000 | 4005 | 4000 | 1601 |
| 468 | 20240514 | 112100 | 1401013530 | 4000 | 4000 | 4000 | 4000 | 0 |
| 469 | 20240514 | 112000 | 1401013530 | 4000 | 4000 | 4000 | 4000 | 0 |
| 470 | 20240514 | 111900 | 1401013530 | 4000 | 4000 | 4000 | 4000 | 6 |
| 471 | 20240514 | 111800 | 1400989530 | 4000 | 4000 | 4000 | 4000 | 4 |
| 472 | 20240514 | 111700 | 1400973530 | 4000 | 4005 | 4005 | 4000 | 601 |
| 473 | 20240514 | 111600 | 1398569480 | 4005 | 4000 | 4005 | 4000 | 12 |
| 474 | 20240514 | 111500 | 1398521455 | 4005 | 4005 | 4005 | 4005 | 1 |
| 475 | 20240514 | 111400 | 1398517450 | 4005 | 4000 | 4005 | 4000 | 670 |
| 476 | 20240514 | 111300 | 1395837325 | 4000 | 4005 | 4005 | 4000 | 702 |
| 477 | 20240514 | 111200 | 1393029275 | 4005 | 4005 | 4005 | 4005 | 28 |
| 478 | 20240514 | 111100 | 1392917135 | 4005 | 4005 | 4005 | 4005 | 1 |
| 479 | 20240514 | 111000 | 1392913130 | 4005 | 4010 | 4010 | 4005 | 370 |
| 480 | 20240514 | 110900 | 1391429480 | 4010 | 4010 | 4010 | 4010 | 791 |
| 481 | 20240514 | 110800 | 1388257570 | 4010 | 4005 | 4010 | 4005 | 2062 |
| 482 | 20240514 | 110700 | 1379991450 | 4010 | 4000 | 4010 | 3990 | 6076 |
| 483 | 20240514 | 110600 | 1355641185 | 4005 | 4005 | 4005 | 4005 | 565 |
| 484 | 20240514 | 110500 | 1353378360 | 4005 | 4005 | 4005 | 4005 | 1 |
| 485 | 20240514 | 110400 | 1353374355 | 4005 | 4005 | 4005 | 4005 | 0 |
| 486 | 20240514 | 110300 | 1353374355 | 4005 | 4005 | 4005 | 4005 | 35 |
| 487 | 20240514 | 110200 | 1353234180 | 4000 | 4010 | 4010 | 4000 | 302 |
| 488 | 20240514 | 110100 | 1352024160 | 4010 | 4010 | 4010 | 4010 | 505 |
| 489 | 20240514 | 110000 | 1349999110 | 4010 | 4005 | 4010 | 4005 | 5000 |
| 490 | 20240514 | 105900 | 1329955155 | 3990 | 3990 | 4000 | 3990 | 296 |
| 491 | 20240514 | 105800 | 1328773605 | 4000 | 4000 | 4000 | 4000 | 0 |
| 492 | 20240514 | 105700 | 1328773605 | 4000 | 4000 | 4000 | 4000 | 339 |
| 493 | 20240514 | 105600 | 1327417605 | 4005 | 4005 | 4005 | 4005 | 532 |
| 494 | 20240514 | 105500 | 1325286945 | 4005 | 4000 | 4005 | 4000 | 678 |
| 495 | 20240514 | 105400 | 1322574660 | 4000 | 4000 | 4000 | 4000 | 151 |
| 496 | 20240514 | 105300 | 1321970660 | 4000 | 3990 | 4000 | 3990 | 5777 |
| 497 | 20240514 | 105200 | 1298891385 | 3985 | 3990 | 3990 | 3985 | 37 |
| 498 | 20240514 | 105100 | 1298743855 | 3985 | 3990 | 3990 | 3985 | 1160 |
| 499 | 20240514 | 105000 | 1294120455 | 3990 | 3990 | 3990 | 3985 | 95 |
| 500 | 20240514 | 104900 | 1293741475 | 3995 | 3995 | 3995 | 3995 | 1 |
| 501 | 20240514 | 104800 | 1293737480 | 3990 | 3995 | 3995 | 3990 | 571 |
| 502 | 20240514 | 104700 | 1291458835 | 3995 | 3995 | 3995 | 3995 | 0 |
| 503 | 20240514 | 104600 | 1291458835 | 3995 | 3990 | 3995 | 3990 | 632 |
| 504 | 20240514 | 104500 | 1288936500 | 3990 | 3990 | 3990 | 3990 | 2115 |
| 505 | 20240514 | 104400 | 1280497650 | 3995 | 3995 | 3995 | 3995 | 0 |
| 506 | 20240514 | 104300 | 1280497650 | 3995 | 3995 | 3995 | 3995 | 150 |
| 507 | 20240514 | 104200 | 1279898400 | 3995 | 3995 | 3995 | 3995 | 160 |
| 508 | 20240514 | 104100 | 1279259200 | 3990 | 3995 | 4000 | 3990 | 1028 |
| 509 | 20240514 | 104000 | 1275152520 | 4000 | 4000 | 4000 | 4000 | 18 |
| 510 | 20240514 | 103900 | 1275080520 | 4000 | 4000 | 4000 | 4000 | 27 |
| 511 | 20240514 | 103800 | 1274972520 | 4000 | 4000 | 4000 | 4000 | 203 |
| 512 | 20240514 | 103700 | 1274160520 | 4005 | 4005 | 4005 | 4005 | 0 |
| 513 | 20240514 | 103600 | 1274160520 | 4005 | 4005 | 4005 | 4005 | 0 |
| 514 | 20240514 | 103500 | 1274160520 | 4005 | 3990 | 4005 | 3990 | 2 |
| 515 | 20240514 | 103400 | 1274152525 | 3985 | 4000 | 4000 | 3985 | 1238 |
| 516 | 20240514 | 103300 | 1269201050 | 4000 | 4000 | 4000 | 4000 | 1900 |
| 517 | 20240514 | 103200 | 1261601050 | 3995 | 3990 | 3995 | 3990 | 854 |
| 518 | 20240514 | 103100 | 1258191375 | 3990 | 3990 | 3990 | 3990 | 0 |
| 519 | 20240514 | 103000 | 1258191375 | 3990 | 3990 | 3990 | 3990 | 1 |
| 520 | 20240514 | 102900 | 1258187385 | 3985 | 3985 | 3985 | 3985 | 1690 |
| 521 | 20240514 | 102800 | 1251452735 | 3985 | 3985 | 3985 | 3985 | 4 |
| 522 | 20240514 | 102700 | 1251436795 | 3990 | 3990 | 3990 | 3990 | 1 |
| 523 | 20240514 | 102600 | 1251432805 | 3995 | 3990 | 3995 | 3990 | 487 |
| 524 | 20240514 | 102500 | 1249489550 | 3990 | 3980 | 3990 | 3970 | 1534 |
| 525 | 20240514 | 102400 | 1243379735 | 3980 | 3980 | 3980 | 3980 | 1 |
| 526 | 20240514 | 102300 | 1243375755 | 3970 | 3980 | 3980 | 3970 | 212 |
| 527 | 20240514 | 102200 | 1242534095 | 3980 | 3980 | 3980 | 3980 | 94 |
| 528 | 20240514 | 102100 | 1242159975 | 3985 | 3990 | 3990 | 3980 | 7717 |
| 529 | 20240514 | 102000 | 1211418445 | 4000 | 3995 | 4000 | 3995 | 1774 |
| 530 | 20240514 | 101900 | 1204331310 | 3990 | 3990 | 3990 | 3990 | 242 |
| 531 | 20240514 | 101800 | 1203365730 | 3995 | 3995 | 3995 | 3995 | 942 |
| 532 | 20240514 | 101700 | 1199602440 | 3995 | 3995 | 3995 | 3990 | 2472 |
| 533 | 20240514 | 101600 | 1189738570 | 3995 | 3990 | 4000 | 3990 | 619 |
| 534 | 20240514 | 101500 | 1187266315 | 3990 | 3980 | 3990 | 3980 | 3875 |
| 535 | 20240514 | 101400 | 1171842630 | 3980 | 3980 | 3980 | 3965 | 1258 |
| 536 | 20240514 | 101300 | 1166848440 | 3980 | 3995 | 3995 | 3980 | 37 |
| 537 | 20240514 | 101200 | 1166700985 | 3995 | 3995 | 3995 | 3990 | 123 |
| 538 | 20240514 | 101100 | 1166209650 | 3990 | 4000 | 4000 | 3990 | 27589 |
| 539 | 20240514 | 101000 | 1055863925 | 4005 | 4015 | 4015 | 4000 | 310 |
| 540 | 20240514 | 100900 | 1054623560 | 3995 | 3990 | 4020 | 3990 | 18213 |
| 541 | 20240514 | 100800 | 981609850 | 3990 | 3995 | 4000 | 3990 | 448 |
| 542 | 20240514 | 100700 | 979819560 | 4000 | 3970 | 4000 | 3970 | 40767 |
| 543 | 20240514 | 100600 | 817277695 | 3970 | 3965 | 3970 | 3965 | 1303 |
| 544 | 20240514 | 100500 | 812104820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 545 | 20240514 | 100400 | 812104820 | 3965 | 3965 | 3965 | 3965 | 251 |
| 546 | 20240514 | 100300 | 811109605 | 3965 | 3965 | 3965 | 3965 | 25 |
| 547 | 20240514 | 100200 | 811010480 | 3965 | 3965 | 3965 | 3965 | 5 |
| 548 | 20240514 | 100100 | 810990655 | 3975 | 3970 | 3975 | 3960 | 192 |
| 549 | 20240514 | 100000 | 810228415 | 3970 | 3980 | 3980 | 3965 | 1261 |
| 550 | 20240514 | 095900 | 805221190 | 3985 | 3980 | 3985 | 3980 | 102 |
| 551 | 20240514 | 095800 | 804815220 | 3985 | 3990 | 3990 | 3985 | 382 |
| 552 | 20240514 | 095700 | 803291135 | 3985 | 3990 | 3990 | 3975 | 4698 |
| 553 | 20240514 | 095600 | 784593800 | 3985 | 4000 | 4000 | 3980 | 2587 |
| 554 | 20240514 | 095500 | 774284345 | 3990 | 4000 | 4000 | 3990 | 2894 |
| 555 | 20240514 | 095400 | 762724585 | 3990 | 3995 | 4000 | 3990 | 2709 |
| 556 | 20240514 | 095300 | 751902550 | 3995 | 3995 | 4000 | 3990 | 598 |
| 557 | 20240514 | 095200 | 749514560 | 3995 | 4000 | 4000 | 3995 | 17 |
| 558 | 20240514 | 095100 | 749446595 | 4000 | 4020 | 4020 | 3995 | 771 |
| 559 | 20240514 | 095000 | 746365865 | 4020 | 4020 | 4020 | 4010 | 293 |
| 560 | 20240514 | 094900 | 745188950 | 4020 | 3975 | 4020 | 3975 | 17230 |
| 561 | 20240514 | 094800 | 676381300 | 3985 | 3990 | 3990 | 3985 | 869 |
| 562 | 20240514 | 094700 | 672918270 | 3990 | 3965 | 3990 | 3965 | 13787 |
| 563 | 20240514 | 094600 | 618118040 | 3960 | 3950 | 3960 | 3945 | 4100 |
| 564 | 20240514 | 094500 | 601901095 | 3945 | 3950 | 3950 | 3940 | 4112 |
| 565 | 20240514 | 094400 | 585694095 | 3945 | 3945 | 3950 | 3945 | 2112 |
| 566 | 20240514 | 094300 | 577357560 | 3950 | 3950 | 3950 | 3935 | 733 |
| 567 | 20240514 | 094200 | 574472185 | 3950 | 3945 | 3950 | 3945 | 2113 |
| 568 | 20240514 | 094100 | 566130900 | 3945 | 3930 | 3945 | 3930 | 11184 |
| 569 | 20240514 | 094000 | 522076465 | 3930 | 3925 | 3930 | 3920 | 1626 |
| 570 | 20240514 | 093900 | 515698780 | 3925 | 3915 | 3925 | 3915 | 4375 |
| 571 | 20240514 | 093800 | 498555645 | 3905 | 3905 | 3905 | 3900 | 282 |
| 572 | 20240514 | 093700 | 497454445 | 3900 | 3900 | 3900 | 3900 | 1958 |
| 573 | 20240514 | 093600 | 489818245 | 3885 | 3900 | 3900 | 3885 | 1284 |
| 574 | 20240514 | 093500 | 484821050 | 3900 | 3900 | 3900 | 3900 | 106 |
| 575 | 20240514 | 093400 | 484407650 | 3900 | 3895 | 3900 | 3895 | 39 |
| 576 | 20240514 | 093300 | 484255730 | 3905 | 3915 | 3915 | 3885 | 21318 |
| 577 | 20240514 | 093200 | 401279995 | 3915 | 3915 | 3915 | 3910 | 513 |
| 578 | 20240514 | 093100 | 399271650 | 3915 | 3905 | 3915 | 3905 | 177 |
| 579 | 20240514 | 093000 | 398579190 | 3900 | 3915 | 3915 | 3900 | 1737 |
| 580 | 20240514 | 092900 | 391791925 | 3920 | 3915 | 3920 | 3915 | 152 |
| 581 | 20240514 | 092800 | 391196735 | 3910 | 3900 | 3910 | 3900 | 1850 |
| 582 | 20240514 | 092700 | 383980605 | 3895 | 3900 | 3900 | 3890 | 1149 |
| 583 | 20240514 | 092600 | 379504525 | 3895 | 3905 | 3920 | 3895 | 2922 |
| 584 | 20240514 | 092500 | 368113945 | 3905 | 3930 | 3930 | 3905 | 3236 |
| 585 | 20240514 | 092400 | 355458115 | 3930 | 3915 | 3935 | 3915 | 231 |
| 586 | 20240514 | 092300 | 354553470 | 3915 | 3930 | 3930 | 3915 | 15989 |
| 587 | 20240514 | 092200 | 291840580 | 3940 | 3940 | 3940 | 3940 | 33 |
| 588 | 20240514 | 092100 | 291710560 | 3925 | 3945 | 3945 | 3925 | 5086 |
| 589 | 20240514 | 092000 | 271716075 | 3945 | 3955 | 3955 | 3945 | 510 |
| 590 | 20240514 | 091900 | 269703095 | 3960 | 3960 | 3960 | 3960 | 191 |
| 591 | 20240514 | 091800 | 268946735 | 3960 | 3950 | 3960 | 3950 | 5407 |
| 592 | 20240514 | 091700 | 247568525 | 3945 | 3945 | 3945 | 3945 | 400 |
| 593 | 20240514 | 091600 | 245990525 | 3945 | 3950 | 3950 | 3945 | 1154 |
| 594 | 20240514 | 091500 | 241437945 | 3945 | 3945 | 3945 | 3945 | 2133 |
| 595 | 20240514 | 091400 | 233023260 | 3945 | 3955 | 3955 | 3945 | 159 |
| 596 | 20240514 | 091300 | 232394785 | 3955 | 3950 | 3955 | 3920 | 4505 |
| 597 | 20240514 | 091200 | 214694090 | 3950 | 3940 | 3950 | 3935 | 962 |
| 598 | 20240514 | 091100 | 210898505 | 3940 | 3925 | 3940 | 3925 | 5849 |
| 599 | 20240514 | 091000 | 187931285 | 3925 | 3930 | 3930 | 3925 | 1395 |
| 600 | 20240514 | 090900 | 182455410 | 3930 | 3950 | 3950 | 3915 | 2544 |
| 601 | 20240514 | 090800 | 172449665 | 3950 | 3960 | 3960 | 3950 | 1767 |
| 602 | 20240514 | 090700 | 165462910 | 3960 | 3960 | 3960 | 3950 | 3782 |
| 603 | 20240514 | 090600 | 150504695 | 3955 | 3960 | 3960 | 3955 | 3059 |
| 604 | 20240514 | 090500 | 138400395 | 3960 | 3965 | 3970 | 3955 | 793 |
| 605 | 20240514 | 090400 | 135254145 | 3965 | 3955 | 3970 | 3950 | 3426 |
| 606 | 20240514 | 090300 | 121682130 | 3955 | 3980 | 3985 | 3955 | 3720 |
| 607 | 20240514 | 090200 | 106929835 | 3970 | 3980 | 3995 | 3970 | 5694 |
| 608 | 20240514 | 090100 | 84227970 | 3980 | 3905 | 3980 | 3900 | 16336 |
| 609 | 20240514 | 090000 | 19722175 | 3925 | 3900 | 3930 | 3900 | 5051 |