30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 3 | 20240521 | 190600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20240521 | 190500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20240521 | 190400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20240521 | 190300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20240521 | 190200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20240521 | 190100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20240521 | 190000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20240521 | 185900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20240521 | 185800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20240521 | 185700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20240521 | 185600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20240521 | 185500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20240521 | 185400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20240521 | 185300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20240521 | 185200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20240521 | 185100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20240521 | 185000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20240521 | 184900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20240521 | 184800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20240521 | 184700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20240521 | 184600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20240521 | 184500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20240521 | 184400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20240521 | 184300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20240521 | 184200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20240521 | 184100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20240521 | 184000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20240521 | 183900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20240521 | 183800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20240521 | 183700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 33 | 20240521 | 183600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20240521 | 183500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20240521 | 183400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20240521 | 183300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20240521 | 183200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20240521 | 183100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20240521 | 183000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20240521 | 182900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20240521 | 182800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20240521 | 182700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20240521 | 182600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20240521 | 182500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20240521 | 182400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20240521 | 182300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20240521 | 182200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20240521 | 182100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20240521 | 182000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20240521 | 181900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20240521 | 181800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20240521 | 181700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20240521 | 181600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20240521 | 181500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20240521 | 181400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20240521 | 181300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20240521 | 181200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20240521 | 181100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20240521 | 181000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20240521 | 180900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20240521 | 180800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20240521 | 180700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 63 | 20240521 | 180600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20240521 | 180500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20240521 | 180400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20240521 | 180300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20240521 | 180200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20240521 | 180100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20240521 | 180000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20240521 | 175900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20240521 | 175800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20240521 | 175700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20240521 | 175600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20240521 | 175500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20240521 | 175400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20240521 | 175300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20240521 | 175200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20240521 | 175100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20240521 | 175000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20240521 | 174900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20240521 | 174800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20240521 | 174700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20240521 | 174600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20240521 | 174500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20240521 | 174400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20240521 | 174300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20240521 | 174200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20240521 | 174100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20240521 | 174000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20240521 | 173900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20240521 | 173800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20240521 | 173700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 93 | 20240521 | 173600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20240521 | 173500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20240521 | 173400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20240521 | 173300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20240521 | 173200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20240521 | 173100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20240521 | 173000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20240521 | 172900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20240521 | 172800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20240521 | 172700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20240521 | 172600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20240521 | 172500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20240521 | 172400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20240521 | 172300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20240521 | 172200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20240521 | 172100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20240521 | 172000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20240521 | 171900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20240521 | 171800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20240521 | 171700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20240521 | 171600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20240521 | 171500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20240521 | 171400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20240521 | 171300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20240521 | 171200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20240521 | 171100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20240521 | 171000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20240521 | 170900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20240521 | 170800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20240521 | 170700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 123 | 20240521 | 170600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20240521 | 170500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20240521 | 170400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20240521 | 170300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20240521 | 170200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20240521 | 170100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20240521 | 170000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20240521 | 165900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20240521 | 165800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20240521 | 165700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20240521 | 165600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20240521 | 165500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20240521 | 165400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20240521 | 165300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20240521 | 165200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20240521 | 165100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20240521 | 165000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20240521 | 164900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20240521 | 164800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20240521 | 164700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20240521 | 164600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20240521 | 164500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20240521 | 164400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20240521 | 164300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20240521 | 164200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20240521 | 164100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20240521 | 164000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20240521 | 163900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20240521 | 163800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20240521 | 163700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 153 | 20240521 | 163600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20240521 | 163500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20240521 | 163400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20240521 | 163300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20240521 | 163200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20240521 | 163100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20240521 | 163000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20240521 | 162900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20240521 | 162800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20240521 | 162700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20240521 | 162600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20240521 | 162500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20240521 | 162400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20240521 | 162300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20240521 | 162200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20240521 | 162100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20240521 | 162000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20240521 | 161900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20240521 | 161800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20240521 | 161700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20240521 | 161600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20240521 | 161500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20240521 | 161400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20240521 | 161300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20240521 | 161200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20240521 | 161100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20240521 | 161000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20240521 | 160900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20240521 | 160800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20240521 | 160700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 183 | 20240521 | 160600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20240521 | 160500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20240521 | 160400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20240521 | 160300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20240521 | 160200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20240521 | 160100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20240521 | 160000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20240521 | 155900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20240521 | 155800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20240521 | 155700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20240521 | 155600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20240521 | 155500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20240521 | 155400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20240521 | 155300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20240521 | 155200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20240521 | 155100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20240521 | 155000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20240521 | 154900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20240521 | 154800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20240521 | 154700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20240521 | 154600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20240521 | 154500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20240521 | 154400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20240521 | 154300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20240521 | 154200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20240521 | 154100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20240521 | 154000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20240521 | 153900 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20240521 | 153800 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20240521 | 153700 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 213 | 20240521 | 153600 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20240521 | 153500 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20240521 | 153400 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20240521 | 153300 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20240521 | 153200 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20240521 | 153100 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20240521 | 153000 | 4337574460 | 5860 | 5860 | 5860 | 5860 | 3687 |
| 220 | 20240521 | 152900 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20240521 | 152800 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20240521 | 152700 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20240521 | 152600 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20240521 | 152500 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20240521 | 152400 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20240521 | 152300 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20240521 | 152200 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20240521 | 152100 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20240521 | 152000 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20240521 | 151900 | 4315968640 | 5830 | 5830 | 5830 | 5830 | 10 |
| 231 | 20240521 | 151800 | 4315910340 | 5830 | 5840 | 5850 | 5830 | 3198 |
| 232 | 20240521 | 151700 | 4297252000 | 5850 | 5870 | 5880 | 5850 | 2895 |
| 233 | 20240521 | 151600 | 4280287530 | 5880 | 5870 | 5880 | 5860 | 504 |
| 234 | 20240521 | 151500 | 4277330350 | 5860 | 5860 | 5870 | 5860 | 1053 |
| 235 | 20240521 | 151400 | 4271156810 | 5860 | 5880 | 5880 | 5860 | 568 |
| 236 | 20240521 | 151300 | 4267821670 | 5870 | 5860 | 5880 | 5860 | 583 |
| 237 | 20240521 | 151200 | 4264400160 | 5870 | 5880 | 5880 | 5870 | 16 |
| 238 | 20240521 | 151100 | 4264306220 | 5860 | 5880 | 5880 | 5860 | 4317 |
| 239 | 20240521 | 151000 | 4238962750 | 5890 | 5870 | 5890 | 5870 | 556 |
| 240 | 20240521 | 150900 | 4235697560 | 5880 | 5880 | 5880 | 5870 | 493 |
| 241 | 20240521 | 150800 | 4232800470 | 5880 | 5880 | 5880 | 5870 | 270 |
| 242 | 20240521 | 150700 | 4231213070 | 5880 | 5870 | 5880 | 5870 | 487 |
| 243 | 20240521 | 150600 | 4228351320 | 5880 | 5870 | 5880 | 5870 | 134 |
| 244 | 20240521 | 150500 | 4227563500 | 5880 | 5890 | 5890 | 5880 | 1951 |
| 245 | 20240521 | 150400 | 4216091470 | 5890 | 5890 | 5890 | 5890 | 57 |
| 246 | 20240521 | 150300 | 4215755740 | 5890 | 5880 | 5890 | 5880 | 822 |
| 247 | 20240521 | 150200 | 4210915910 | 5890 | 5890 | 5890 | 5890 | 120 |
| 248 | 20240521 | 150100 | 4210209110 | 5880 | 5860 | 5880 | 5860 | 549 |
| 249 | 20240521 | 150000 | 4206985750 | 5860 | 5890 | 5890 | 5860 | 118 |
| 250 | 20240521 | 145900 | 4206293540 | 5890 | 5860 | 5890 | 5850 | 3548 |
| 251 | 20240521 | 145800 | 4185413240 | 5870 | 5870 | 5870 | 5860 | 991 |
| 252 | 20240521 | 145700 | 4179601860 | 5860 | 5880 | 5880 | 5860 | 192 |
| 253 | 20240521 | 145600 | 4178476400 | 5870 | 5880 | 5880 | 5870 | 310 |
| 254 | 20240521 | 145500 | 4176656670 | 5890 | 5880 | 5890 | 5850 | 2301 |
| 255 | 20240521 | 145400 | 4163113790 | 5850 | 5880 | 5880 | 5850 | 122 |
| 256 | 20240521 | 145300 | 4162399430 | 5880 | 5840 | 5880 | 5840 | 522 |
| 257 | 20240521 | 145200 | 4159337110 | 5850 | 5840 | 5850 | 5840 | 1127 |
| 258 | 20240521 | 145100 | 4152755330 | 5850 | 5860 | 5880 | 5850 | 956 |
| 259 | 20240521 | 145000 | 4147146190 | 5860 | 5860 | 5860 | 5850 | 1940 |
| 260 | 20240521 | 144900 | 4135778360 | 5860 | 5860 | 5870 | 5860 | 2966 |
| 261 | 20240521 | 144800 | 4118397560 | 5870 | 5880 | 5880 | 5870 | 602 |
| 262 | 20240521 | 144700 | 4114863770 | 5880 | 5860 | 5880 | 5860 | 300 |
| 263 | 20240521 | 144600 | 4113103270 | 5860 | 5870 | 5880 | 5860 | 827 |
| 264 | 20240521 | 144500 | 4108252240 | 5860 | 5880 | 5880 | 5860 | 1251 |
| 265 | 20240521 | 144400 | 4100917600 | 5880 | 5880 | 5880 | 5860 | 596 |
| 266 | 20240521 | 144300 | 4097415120 | 5880 | 5870 | 5880 | 5860 | 306 |
| 267 | 20240521 | 144200 | 4095619530 | 5870 | 5870 | 5870 | 5870 | 300 |
| 268 | 20240521 | 144100 | 4093858530 | 5880 | 5860 | 5880 | 5860 | 176 |
| 269 | 20240521 | 144000 | 4092827130 | 5870 | 5880 | 5880 | 5860 | 819 |
| 270 | 20240521 | 143900 | 4088019770 | 5880 | 5870 | 5880 | 5860 | 599 |
| 271 | 20240521 | 143800 | 4084504120 | 5860 | 5870 | 5870 | 5860 | 302 |
| 272 | 20240521 | 143700 | 4082734380 | 5860 | 5870 | 5870 | 5860 | 907 |
| 273 | 20240521 | 143600 | 4077416320 | 5880 | 5870 | 5880 | 5870 | 126 |
| 274 | 20240521 | 143500 | 4076676540 | 5870 | 5880 | 5880 | 5870 | 370 |
| 275 | 20240521 | 143400 | 4074504000 | 5880 | 5870 | 5880 | 5860 | 605 |
| 276 | 20240521 | 143300 | 4070957680 | 5870 | 5880 | 5880 | 5870 | 1272 |
| 277 | 20240521 | 143200 | 4063480070 | 5880 | 5880 | 5880 | 5870 | 430 |
| 278 | 20240521 | 143100 | 4060954560 | 5880 | 5890 | 5890 | 5880 | 2989 |
| 279 | 20240521 | 143000 | 4043376220 | 5890 | 5890 | 5890 | 5890 | 752 |
| 280 | 20240521 | 142900 | 4038946940 | 5890 | 5890 | 5890 | 5880 | 1296 |
| 281 | 20240521 | 142800 | 4031315250 | 5880 | 5880 | 5880 | 5880 | 6 |
| 282 | 20240521 | 142700 | 4031279970 | 5870 | 5850 | 5870 | 5850 | 3830 |
| 283 | 20240521 | 142600 | 4008837870 | 5860 | 5880 | 5880 | 5860 | 2354 |
| 284 | 20240521 | 142500 | 3995034520 | 5880 | 5880 | 5880 | 5870 | 734 |
| 285 | 20240521 | 142400 | 3990720350 | 5880 | 5880 | 5880 | 5880 | 133 |
| 286 | 20240521 | 142300 | 3989938310 | 5880 | 5870 | 5880 | 5870 | 471 |
| 287 | 20240521 | 142200 | 3987170570 | 5880 | 5880 | 5880 | 5880 | 397 |
| 288 | 20240521 | 142100 | 3984836210 | 5880 | 5880 | 5880 | 5870 | 500 |
| 289 | 20240521 | 142000 | 3981898090 | 5880 | 5880 | 5880 | 5880 | 413 |
| 290 | 20240521 | 141900 | 3979469650 | 5860 | 5890 | 5890 | 5860 | 211 |
| 291 | 20240521 | 141800 | 3978232710 | 5820 | 5890 | 5890 | 5820 | 7582 |
| 292 | 20240521 | 141700 | 3933906940 | 5880 | 5900 | 5900 | 5880 | 1491 |
| 293 | 20240521 | 141600 | 3925113540 | 5900 | 5890 | 5900 | 5890 | 809 |
| 294 | 20240521 | 141500 | 3920347810 | 5890 | 5880 | 5890 | 5880 | 177 |
| 295 | 20240521 | 141400 | 3919307030 | 5880 | 5890 | 5890 | 5880 | 357 |
| 296 | 20240521 | 141300 | 3917204900 | 5890 | 5880 | 5890 | 5870 | 411 |
| 297 | 20240521 | 141200 | 3914790140 | 5880 | 5880 | 5880 | 5880 | 358 |
| 298 | 20240521 | 141100 | 3912685100 | 5870 | 5890 | 5890 | 5870 | 944 |
| 299 | 20240521 | 141000 | 3907135460 | 5890 | 5890 | 5900 | 5890 | 1321 |
| 300 | 20240521 | 140900 | 3899354750 | 5900 | 5900 | 5900 | 5890 | 793 |
| 301 | 20240521 | 140800 | 3894677800 | 5900 | 5900 | 5900 | 5890 | 491 |
| 302 | 20240521 | 140700 | 3891781000 | 5900 | 5900 | 5900 | 5890 | 409 |
| 303 | 20240521 | 140600 | 3889369850 | 5900 | 5890 | 5900 | 5890 | 34 |
| 304 | 20240521 | 140500 | 3889169400 | 5880 | 5900 | 5900 | 5880 | 2551 |
| 305 | 20240521 | 140400 | 3874124350 | 5890 | 5890 | 5900 | 5890 | 303 |
| 306 | 20240521 | 140300 | 3872339650 | 5890 | 5900 | 5900 | 5880 | 193 |
| 307 | 20240521 | 140200 | 3871204600 | 5880 | 5880 | 5880 | 5880 | 125 |
| 308 | 20240521 | 140100 | 3870469600 | 5880 | 5880 | 5890 | 5870 | 752 |
| 309 | 20240521 | 140000 | 3866048490 | 5880 | 5880 | 5880 | 5870 | 111 |
| 310 | 20240521 | 135900 | 3865396810 | 5880 | 5880 | 5880 | 5880 | 2094 |
| 311 | 20240521 | 135800 | 3853084090 | 5880 | 5880 | 5880 | 5880 | 5 |
| 312 | 20240521 | 135700 | 3853054690 | 5880 | 5870 | 5880 | 5870 | 494 |
| 313 | 20240521 | 135600 | 3850153770 | 5870 | 5850 | 5870 | 5850 | 1312 |
| 314 | 20240521 | 135500 | 3842459780 | 5850 | 5870 | 5870 | 5850 | 313 |
| 315 | 20240521 | 135400 | 3840628690 | 5870 | 5870 | 5870 | 5870 | 125 |
| 316 | 20240521 | 135300 | 3839894940 | 5830 | 5870 | 5870 | 5830 | 181 |
| 317 | 20240521 | 135200 | 3838839470 | 5800 | 5850 | 5850 | 5800 | 10825 |
| 318 | 20240521 | 135100 | 3775832680 | 5830 | 5840 | 5850 | 5820 | 1913 |
| 319 | 20240521 | 135000 | 3764682570 | 5840 | 5850 | 5860 | 5840 | 4289 |
| 320 | 20240521 | 134900 | 3739631120 | 5850 | 5850 | 5860 | 5850 | 263 |
| 321 | 20240521 | 134800 | 3738092550 | 5850 | 5860 | 5860 | 5850 | 106 |
| 322 | 20240521 | 134700 | 3737472430 | 5840 | 5870 | 5870 | 5840 | 189 |
| 323 | 20240521 | 134600 | 3736368250 | 5870 | 5830 | 5870 | 5830 | 386 |
| 324 | 20240521 | 134500 | 3734113890 | 5820 | 5820 | 5820 | 5800 | 3430 |
| 325 | 20240521 | 134400 | 3714184630 | 5820 | 5880 | 5900 | 5820 | 5403 |
| 326 | 20240521 | 134300 | 3682614520 | 5870 | 5900 | 5900 | 5870 | 189 |
| 327 | 20240521 | 134200 | 3681504670 | 5900 | 5870 | 5900 | 5860 | 672 |
| 328 | 20240521 | 134100 | 3677558580 | 5870 | 5870 | 5900 | 5870 | 2083 |
| 329 | 20240521 | 134000 | 3665331310 | 5870 | 5880 | 5880 | 5870 | 831 |
| 330 | 20240521 | 133900 | 3660446590 | 5890 | 5890 | 5890 | 5890 | 6 |
| 331 | 20240521 | 133800 | 3660411250 | 5900 | 5890 | 5900 | 5870 | 3037 |
| 332 | 20240521 | 133700 | 3642556860 | 5900 | 5900 | 5900 | 5900 | 2 |
| 333 | 20240521 | 133600 | 3642545060 | 5890 | 5900 | 5920 | 5890 | 2617 |
| 334 | 20240521 | 133500 | 3627124720 | 5900 | 5910 | 5910 | 5900 | 65 |
| 335 | 20240521 | 133400 | 3626741070 | 5910 | 5930 | 5930 | 5910 | 1447 |
| 336 | 20240521 | 133300 | 3618187280 | 5930 | 5930 | 5940 | 5930 | 472 |
| 337 | 20240521 | 133200 | 3615388280 | 5930 | 5920 | 5930 | 5920 | 1476 |
| 338 | 20240521 | 133100 | 3606637360 | 5920 | 5920 | 5920 | 5920 | 77 |
| 339 | 20240521 | 133000 | 3606181520 | 5920 | 5890 | 5920 | 5890 | 322 |
| 340 | 20240521 | 132900 | 3604280530 | 5900 | 5940 | 5940 | 5900 | 3002 |
| 341 | 20240521 | 132800 | 3586552350 | 5940 | 5930 | 5940 | 5930 | 760 |
| 342 | 20240521 | 132700 | 3582045050 | 5940 | 5940 | 5950 | 5930 | 3131 |
| 343 | 20240521 | 132600 | 3563472860 | 5940 | 5930 | 5940 | 5910 | 392 |
| 344 | 20240521 | 132500 | 3561151180 | 5930 | 5930 | 5930 | 5930 | 56 |
| 345 | 20240521 | 132400 | 3560819100 | 5900 | 5950 | 5950 | 5900 | 2035 |
| 346 | 20240521 | 132300 | 3548749800 | 5940 | 5950 | 5950 | 5940 | 607 |
| 347 | 20240521 | 132200 | 3545140150 | 5940 | 5930 | 5940 | 5930 | 1856 |
| 348 | 20240521 | 132100 | 3534120930 | 5940 | 5940 | 5940 | 5940 | 315 |
| 349 | 20240521 | 132000 | 3532249830 | 5930 | 5930 | 5940 | 5930 | 1821 |
| 350 | 20240521 | 131900 | 3521451280 | 5930 | 5950 | 5950 | 5920 | 1919 |
| 351 | 20240521 | 131800 | 3510071170 | 5950 | 5950 | 5950 | 5930 | 1430 |
| 352 | 20240521 | 131700 | 3501577880 | 5940 | 5940 | 5950 | 5940 | 906 |
| 353 | 20240521 | 131600 | 3496193280 | 5930 | 5940 | 5940 | 5930 | 818 |
| 354 | 20240521 | 131500 | 3491336310 | 5950 | 5950 | 5960 | 5940 | 492 |
| 355 | 20240521 | 131400 | 3488409070 | 5960 | 5930 | 5960 | 5930 | 4249 |
| 356 | 20240521 | 131300 | 3463137940 | 5930 | 5920 | 5940 | 5920 | 3394 |
| 357 | 20240521 | 131200 | 3442996020 | 5900 | 5920 | 5920 | 5900 | 1985 |
| 358 | 20240521 | 131100 | 3431248320 | 5920 | 5910 | 5920 | 5900 | 1339 |
| 359 | 20240521 | 131000 | 3423334840 | 5900 | 5920 | 5920 | 5900 | 177 |
| 360 | 20240521 | 130900 | 3422290500 | 5910 | 5910 | 5910 | 5910 | 300 |
| 361 | 20240521 | 130800 | 3420517500 | 5910 | 5910 | 5910 | 5900 | 305 |
| 362 | 20240521 | 130700 | 3418716690 | 5910 | 5910 | 5910 | 5910 | 14 |
| 363 | 20240521 | 130600 | 3418633950 | 5910 | 5910 | 5910 | 5900 | 475 |
| 364 | 20240521 | 130500 | 3415828450 | 5910 | 5910 | 5910 | 5910 | 393 |
| 365 | 20240521 | 130400 | 3413505820 | 5890 | 5910 | 5910 | 5890 | 1406 |
| 366 | 20240521 | 130300 | 3405207670 | 5900 | 5910 | 5920 | 5900 | 4 |
| 367 | 20240521 | 130200 | 3405184020 | 5910 | 5900 | 5940 | 5900 | 2059 |
| 368 | 20240521 | 130100 | 3392989070 | 5900 | 5910 | 5910 | 5870 | 16 |
| 369 | 20240521 | 130000 | 3392894560 | 5910 | 5870 | 5910 | 5870 | 6176 |
| 370 | 20240521 | 125900 | 3356490150 | 5890 | 5870 | 5890 | 5870 | 8 |
| 371 | 20240521 | 125800 | 3356443090 | 5860 | 5890 | 5890 | 5860 | 180 |
| 372 | 20240521 | 125700 | 3355388140 | 5860 | 5880 | 5880 | 5860 | 81 |
| 373 | 20240521 | 125600 | 3354913370 | 5890 | 5890 | 5890 | 5870 | 653 |
| 374 | 20240521 | 125500 | 3351074210 | 5890 | 5890 | 5890 | 5890 | 78 |
| 375 | 20240521 | 125400 | 3350614790 | 5890 | 5890 | 5890 | 5870 | 700 |
| 376 | 20240521 | 125300 | 3346500800 | 5890 | 5890 | 5890 | 5890 | 109 |
| 377 | 20240521 | 125200 | 3345858790 | 5890 | 5860 | 5900 | 5860 | 1586 |
| 378 | 20240521 | 125100 | 3336521730 | 5860 | 5870 | 5880 | 5860 | 275 |
| 379 | 20240521 | 125000 | 3334908970 | 5880 | 5890 | 5890 | 5870 | 490 |
| 380 | 20240521 | 124900 | 3332029360 | 5890 | 5890 | 5890 | 5890 | 216 |
| 381 | 20240521 | 124800 | 3330757120 | 5870 | 5860 | 5870 | 5860 | 275 |
| 382 | 20240521 | 124700 | 3329144620 | 5860 | 5860 | 5890 | 5860 | 36 |
| 383 | 20240521 | 124600 | 3328933570 | 5860 | 5890 | 5890 | 5860 | 148 |
| 384 | 20240521 | 124500 | 3328066200 | 5860 | 5870 | 5890 | 5860 | 1328 |
| 385 | 20240521 | 124400 | 3320268350 | 5870 | 5890 | 5890 | 5870 | 234 |
| 386 | 20240521 | 124300 | 3318893630 | 5880 | 5880 | 5880 | 5880 | 511 |
| 387 | 20240521 | 124200 | 3315888950 | 5870 | 5870 | 5870 | 5860 | 1125 |
| 388 | 20240521 | 124100 | 3309286950 | 5870 | 5870 | 5870 | 5870 | 132 |
| 389 | 20240521 | 124000 | 3308512110 | 5870 | 5860 | 5870 | 5860 | 270 |
| 390 | 20240521 | 123900 | 3306929400 | 5870 | 5870 | 5870 | 5870 | 299 |
| 391 | 20240521 | 123800 | 3305174270 | 5860 | 5870 | 5870 | 5860 | 179 |
| 392 | 20240521 | 123700 | 3304125290 | 5870 | 5860 | 5870 | 5860 | 131 |
| 393 | 20240521 | 123600 | 3303356530 | 5850 | 5860 | 5860 | 5850 | 178 |
| 394 | 20240521 | 123500 | 3302315200 | 5860 | 5840 | 5860 | 5840 | 19 |
| 395 | 20240521 | 123400 | 3302203920 | 5830 | 5860 | 5860 | 5830 | 191 |
| 396 | 20240521 | 123300 | 3301089910 | 5830 | 5840 | 5860 | 5820 | 7433 |
| 397 | 20240521 | 123200 | 3257728270 | 5850 | 5860 | 5870 | 5850 | 1138 |
| 398 | 20240521 | 123100 | 3251070630 | 5870 | 5880 | 5880 | 5870 | 2962 |
| 399 | 20240521 | 123000 | 3233667000 | 5890 | 5900 | 5900 | 5890 | 161 |
| 400 | 20240521 | 122900 | 3232717550 | 5900 | 5900 | 5900 | 5890 | 329 |
| 401 | 20240521 | 122800 | 3230776600 | 5900 | 5900 | 5900 | 5890 | 478 |
| 402 | 20240521 | 122700 | 3227958190 | 5890 | 5900 | 5900 | 5890 | 3 |
| 403 | 20240521 | 122600 | 3227940500 | 5890 | 5900 | 5900 | 5890 | 613 |
| 404 | 20240521 | 122500 | 3224325550 | 5900 | 5890 | 5900 | 5890 | 12 |
| 405 | 20240521 | 122400 | 3224254840 | 5890 | 5900 | 5900 | 5890 | 472 |
| 406 | 20240521 | 122300 | 3221471790 | 5900 | 5900 | 5900 | 5900 | 1021 |
| 407 | 20240521 | 122200 | 3215447890 | 5890 | 5900 | 5900 | 5890 | 591 |
| 408 | 20240521 | 122100 | 3211962740 | 5890 | 5890 | 5890 | 5890 | 16 |
| 409 | 20240521 | 122000 | 3211868500 | 5890 | 5890 | 5890 | 5890 | 317 |
| 410 | 20240521 | 121900 | 3210001370 | 5890 | 5890 | 5890 | 5880 | 9 |
| 411 | 20240521 | 121800 | 3209948410 | 5890 | 5880 | 5900 | 5880 | 496 |
| 412 | 20240521 | 121700 | 3207024420 | 5890 | 5890 | 5890 | 5890 | 21 |
| 413 | 20240521 | 121600 | 3206900730 | 5890 | 5900 | 5900 | 5890 | 388 |
| 414 | 20240521 | 121500 | 3204612450 | 5900 | 5900 | 5900 | 5900 | 16 |
| 415 | 20240521 | 121400 | 3204518050 | 5890 | 5900 | 5900 | 5890 | 594 |
| 416 | 20240521 | 121300 | 3201015250 | 5900 | 5890 | 5900 | 5890 | 54 |
| 417 | 20240521 | 121200 | 3200696950 | 5880 | 5900 | 5900 | 5880 | 418 |
| 418 | 20240521 | 121100 | 3198237990 | 5900 | 5900 | 5900 | 5890 | 349 |
| 419 | 20240521 | 121000 | 3196179390 | 5890 | 5900 | 5900 | 5890 | 304 |
| 420 | 20240521 | 120900 | 3194387550 | 5900 | 5890 | 5900 | 5890 | 102 |
| 421 | 20240521 | 120800 | 3193786750 | 5890 | 5900 | 5900 | 5890 | 109 |
| 422 | 20240521 | 120700 | 3193144690 | 5880 | 5900 | 5900 | 5880 | 1270 |
| 423 | 20240521 | 120600 | 3185658600 | 5890 | 5900 | 5900 | 5890 | 1978 |
| 424 | 20240521 | 120500 | 3173990150 | 5910 | 5900 | 5910 | 5900 | 1516 |
| 425 | 20240521 | 120400 | 3165045720 | 5890 | 5910 | 5910 | 5890 | 359 |
| 426 | 20240521 | 120300 | 3162929180 | 5910 | 5900 | 5910 | 5900 | 471 |
| 427 | 20240521 | 120200 | 3160147320 | 5900 | 5900 | 5900 | 5900 | 14 |
| 428 | 20240521 | 120100 | 3160064720 | 5910 | 5900 | 5910 | 5900 | 328 |
| 429 | 20240521 | 120000 | 3158129480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 430 | 20240521 | 115900 | 3158129480 | 5900 | 5890 | 5900 | 5890 | 426 |
| 431 | 20240521 | 115800 | 3155617830 | 5900 | 5900 | 5900 | 5900 | 18 |
| 432 | 20240521 | 115700 | 3155511630 | 5900 | 5890 | 5900 | 5890 | 474 |
| 433 | 20240521 | 115600 | 3152716780 | 5890 | 5900 | 5900 | 5890 | 1012 |
| 434 | 20240521 | 115500 | 3146756080 | 5900 | 5900 | 5900 | 5890 | 1615 |
| 435 | 20240521 | 115400 | 3137229620 | 5900 | 5900 | 5900 | 5890 | 318 |
| 436 | 20240521 | 115300 | 3135354520 | 5900 | 5890 | 5900 | 5890 | 519 |
| 437 | 20240521 | 115200 | 3132294650 | 5900 | 5890 | 5900 | 5890 | 413 |
| 438 | 20240521 | 115100 | 3129859020 | 5890 | 5900 | 5900 | 5890 | 889 |
| 439 | 20240521 | 115000 | 3124621680 | 5890 | 5890 | 5900 | 5890 | 360 |
| 440 | 20240521 | 114900 | 3122498030 | 5890 | 5880 | 5890 | 5880 | 418 |
| 441 | 20240521 | 114800 | 3120038760 | 5890 | 5900 | 5900 | 5880 | 424 |
| 442 | 20240521 | 114700 | 3117540290 | 5900 | 5880 | 5900 | 5880 | 202 |
| 443 | 20240521 | 114600 | 3116352490 | 5890 | 5890 | 5890 | 5890 | 102 |
| 444 | 20240521 | 114500 | 3115751710 | 5880 | 5860 | 5880 | 5860 | 4184 |
| 445 | 20240521 | 114400 | 3091154320 | 5870 | 5880 | 5880 | 5870 | 502 |
| 446 | 20240521 | 114300 | 3088203350 | 5880 | 5870 | 5880 | 5870 | 182 |
| 447 | 20240521 | 114200 | 3087134940 | 5870 | 5870 | 5870 | 5870 | 60 |
| 448 | 20240521 | 114100 | 3086782740 | 5870 | 5880 | 5880 | 5870 | 118 |
| 449 | 20240521 | 114000 | 3086090050 | 5880 | 5850 | 5880 | 5850 | 1308 |
| 450 | 20240521 | 113900 | 3078431930 | 5850 | 5860 | 5860 | 5850 | 948 |
| 451 | 20240521 | 113800 | 3072883300 | 5870 | 5860 | 5870 | 5850 | 228 |
| 452 | 20240521 | 113700 | 3071548090 | 5860 | 5850 | 5860 | 5840 | 309 |
| 453 | 20240521 | 113600 | 3069742370 | 5850 | 5860 | 5860 | 5850 | 3065 |
| 454 | 20240521 | 113500 | 3051810740 | 5860 | 5860 | 5860 | 5860 | 127 |
| 455 | 20240521 | 113400 | 3051066520 | 5870 | 5870 | 5870 | 5870 | 394 |
| 456 | 20240521 | 113300 | 3048753740 | 5870 | 5870 | 5870 | 5860 | 192 |
| 457 | 20240521 | 113200 | 3047628450 | 5870 | 5870 | 5870 | 5870 | 116 |
| 458 | 20240521 | 113100 | 3046947530 | 5850 | 5860 | 5880 | 5850 | 923 |
| 459 | 20240521 | 113000 | 3041530360 | 5870 | 5860 | 5870 | 5860 | 529 |
| 460 | 20240521 | 112900 | 3038427630 | 5860 | 5870 | 5870 | 5860 | 321 |
| 461 | 20240521 | 112800 | 3036543610 | 5880 | 5870 | 5880 | 5870 | 861 |
| 462 | 20240521 | 112700 | 3031488000 | 5870 | 5870 | 5870 | 5860 | 355 |
| 463 | 20240521 | 112600 | 3029406900 | 5870 | 5870 | 5870 | 5870 | 67 |
| 464 | 20240521 | 112500 | 3029013610 | 5870 | 5860 | 5870 | 5860 | 760 |
| 465 | 20240521 | 112400 | 3024556510 | 5860 | 5850 | 5860 | 5850 | 422 |
| 466 | 20240521 | 112300 | 3022084600 | 5860 | 5850 | 5860 | 5840 | 2094 |
| 467 | 20240521 | 112200 | 3009841040 | 5860 | 5870 | 5870 | 5860 | 54 |
| 468 | 20240521 | 112100 | 3009524420 | 5860 | 5860 | 5870 | 5850 | 693 |
| 469 | 20240521 | 112000 | 3005466200 | 5860 | 5870 | 5870 | 5850 | 349 |
| 470 | 20240521 | 111900 | 3003423090 | 5860 | 5850 | 5860 | 5850 | 1175 |
| 471 | 20240521 | 111800 | 2996547590 | 5850 | 5850 | 5850 | 5850 | 935 |
| 472 | 20240521 | 111700 | 2991077840 | 5860 | 5840 | 5860 | 5840 | 284 |
| 473 | 20240521 | 111600 | 2989417080 | 5840 | 5860 | 5860 | 5840 | 102 |
| 474 | 20240521 | 111500 | 2988821240 | 5830 | 5830 | 5830 | 5830 | 177 |
| 475 | 20240521 | 111400 | 2987789330 | 5830 | 5860 | 5870 | 5830 | 6316 |
| 476 | 20240521 | 111300 | 2950941130 | 5860 | 5870 | 5880 | 5840 | 9046 |
| 477 | 20240521 | 111200 | 2897959510 | 5870 | 5870 | 5870 | 5870 | 363 |
| 478 | 20240521 | 111100 | 2895828700 | 5850 | 5870 | 5880 | 5850 | 11873 |
| 479 | 20240521 | 111000 | 2826275950 | 5880 | 5890 | 5900 | 5870 | 6059 |
| 480 | 20240521 | 110900 | 2790634070 | 5890 | 5900 | 5900 | 5890 | 1472 |
| 481 | 20240521 | 110800 | 2781962770 | 5900 | 5890 | 5900 | 5890 | 1230 |
| 482 | 20240521 | 110700 | 2774713770 | 5890 | 5930 | 5930 | 5890 | 7461 |
| 483 | 20240521 | 110600 | 2730705840 | 5920 | 5940 | 5940 | 5920 | 3168 |
| 484 | 20240521 | 110500 | 2711940470 | 5940 | 5930 | 5950 | 5930 | 1192 |
| 485 | 20240521 | 110400 | 2704859990 | 5930 | 5930 | 5940 | 5920 | 2953 |
| 486 | 20240521 | 110300 | 2687365740 | 5930 | 5910 | 5940 | 5900 | 10355 |
| 487 | 20240521 | 110200 | 2626014180 | 5920 | 5920 | 5930 | 5920 | 1927 |
| 488 | 20240521 | 110100 | 2614605140 | 5930 | 5910 | 5930 | 5910 | 776 |
| 489 | 20240521 | 110000 | 2610011190 | 5920 | 5900 | 5920 | 5900 | 127 |
| 490 | 20240521 | 105900 | 2609259570 | 5900 | 5910 | 5920 | 5900 | 1678 |
| 491 | 20240521 | 105800 | 2599347610 | 5920 | 5910 | 5920 | 5910 | 626 |
| 492 | 20240521 | 105700 | 2595643730 | 5900 | 5920 | 5920 | 5890 | 2250 |
| 493 | 20240521 | 105600 | 2582344960 | 5920 | 5920 | 5920 | 5920 | 336 |
| 494 | 20240521 | 105500 | 2580355840 | 5920 | 5920 | 5930 | 5910 | 676 |
| 495 | 20240521 | 105400 | 2576353780 | 5920 | 5930 | 5930 | 5890 | 944 |
| 496 | 20240521 | 105300 | 2570790120 | 5930 | 5930 | 5940 | 5880 | 8067 |
| 497 | 20240521 | 105200 | 2523214610 | 5930 | 5950 | 5950 | 5920 | 2643 |
| 498 | 20240521 | 105100 | 2507550240 | 5940 | 5950 | 5950 | 5940 | 1372 |
| 499 | 20240521 | 105000 | 2499393600 | 5950 | 5960 | 5960 | 5950 | 7677 |
| 500 | 20240521 | 104900 | 2453679340 | 5990 | 5980 | 5990 | 5970 | 4482 |
| 501 | 20240521 | 104800 | 2426889080 | 5990 | 5980 | 5990 | 5980 | 97 |
| 502 | 20240521 | 104700 | 2426308260 | 5980 | 5990 | 5990 | 5980 | 487 |
| 503 | 20240521 | 104600 | 2423392880 | 5980 | 5990 | 6000 | 5980 | 575 |
| 504 | 20240521 | 104500 | 2419949890 | 5990 | 5980 | 6000 | 5980 | 2880 |
| 505 | 20240521 | 104400 | 2402719620 | 5980 | 5990 | 5990 | 5980 | 158 |
| 506 | 20240521 | 104300 | 2401773610 | 5990 | 5980 | 6000 | 5980 | 2395 |
| 507 | 20240521 | 104200 | 2387439380 | 5980 | 5990 | 5990 | 5970 | 4768 |
| 508 | 20240521 | 104100 | 2358908800 | 5980 | 6000 | 6000 | 5980 | 3027 |
| 509 | 20240521 | 104000 | 2340787900 | 5990 | 5990 | 6000 | 5990 | 5948 |
| 510 | 20240521 | 103900 | 2305114260 | 5990 | 5970 | 5990 | 5970 | 3448 |
| 511 | 20240521 | 103800 | 2284477910 | 5980 | 5970 | 5980 | 5970 | 550 |
| 512 | 20240521 | 103700 | 2281192710 | 5970 | 5990 | 5990 | 5970 | 2019 |
| 513 | 20240521 | 103600 | 2269139090 | 5990 | 5980 | 5990 | 5970 | 4523 |
| 514 | 20240521 | 103500 | 2242068050 | 5980 | 5990 | 6000 | 5980 | 1897 |
| 515 | 20240521 | 103400 | 2230716560 | 5990 | 5990 | 6000 | 5960 | 8697 |
| 516 | 20240521 | 103300 | 2178608370 | 5990 | 5970 | 6000 | 5960 | 46194 |
| 517 | 20240521 | 103200 | 1902070350 | 5970 | 5940 | 5970 | 5930 | 34707 |
| 518 | 20240521 | 103100 | 1695432370 | 5940 | 5930 | 5940 | 5920 | 3375 |
| 519 | 20240521 | 103000 | 1675413380 | 5930 | 5920 | 5930 | 5910 | 2097 |
| 520 | 20240521 | 102900 | 1662996710 | 5910 | 5920 | 5920 | 5910 | 501 |
| 521 | 20240521 | 102800 | 1660032900 | 5920 | 5920 | 5920 | 5910 | 989 |
| 522 | 20240521 | 102700 | 1654181100 | 5910 | 5930 | 5930 | 5910 | 886 |
| 523 | 20240521 | 102600 | 1648936450 | 5920 | 5910 | 5920 | 5910 | 4289 |
| 524 | 20240521 | 102500 | 1623545670 | 5910 | 5910 | 5920 | 5900 | 921 |
| 525 | 20240521 | 102400 | 1618100910 | 5910 | 5900 | 5920 | 5900 | 260 |
| 526 | 20240521 | 102300 | 1616566170 | 5910 | 5900 | 5910 | 5900 | 1281 |
| 527 | 20240521 | 102200 | 1609005460 | 5900 | 5890 | 5900 | 5890 | 1085 |
| 528 | 20240521 | 102100 | 1602606800 | 5890 | 5930 | 5930 | 5890 | 7004 |
| 529 | 20240521 | 102000 | 1561106500 | 5930 | 5920 | 5930 | 5910 | 7986 |
| 530 | 20240521 | 101900 | 1513816850 | 5920 | 5900 | 5920 | 5900 | 7094 |
| 531 | 20240521 | 101800 | 1471926560 | 5900 | 5870 | 5900 | 5870 | 11276 |
| 532 | 20240521 | 101700 | 1405660560 | 5870 | 5860 | 5870 | 5860 | 1220 |
| 533 | 20240521 | 101600 | 1398508110 | 5860 | 5860 | 5870 | 5860 | 3341 |
| 534 | 20240521 | 101500 | 1378910450 | 5860 | 5860 | 5870 | 5860 | 2890 |
| 535 | 20240521 | 101400 | 1361968800 | 5850 | 5860 | 5860 | 5850 | 27 |
| 536 | 20240521 | 101300 | 1361810690 | 5850 | 5860 | 5860 | 5850 | 347 |
| 537 | 20240521 | 101200 | 1359777620 | 5860 | 5860 | 5860 | 5860 | 230 |
| 538 | 20240521 | 101100 | 1358429820 | 5860 | 5860 | 5860 | 5860 | 328 |
| 539 | 20240521 | 101000 | 1356507740 | 5850 | 5860 | 5860 | 5850 | 84 |
| 540 | 20240521 | 100900 | 1356016200 | 5860 | 5870 | 5870 | 5860 | 299 |
| 541 | 20240521 | 100800 | 1354264040 | 5860 | 5860 | 5870 | 5860 | 2698 |
| 542 | 20240521 | 100700 | 1338452450 | 5870 | 5860 | 5870 | 5860 | 319 |
| 543 | 20240521 | 100600 | 1336580120 | 5860 | 5860 | 5860 | 5860 | 1 |
| 544 | 20240521 | 100500 | 1336574260 | 5870 | 5870 | 5870 | 5870 | 1017 |
| 545 | 20240521 | 100400 | 1330604470 | 5870 | 5870 | 5870 | 5870 | 113 |
| 546 | 20240521 | 100300 | 1329941160 | 5860 | 5860 | 5860 | 5850 | 317 |
| 547 | 20240521 | 100200 | 1328083590 | 5860 | 5860 | 5860 | 5860 | 79 |
| 548 | 20240521 | 100100 | 1327620650 | 5870 | 5870 | 5870 | 5860 | 425 |
| 549 | 20240521 | 100000 | 1325126090 | 5860 | 5860 | 5860 | 5860 | 1575 |
| 550 | 20240521 | 095900 | 1315896590 | 5850 | 5850 | 5860 | 5850 | 180 |
| 551 | 20240521 | 095800 | 1314843580 | 5850 | 5850 | 5850 | 5850 | 296 |
| 552 | 20240521 | 095700 | 1313111980 | 5840 | 5870 | 5870 | 5840 | 238 |
| 553 | 20240521 | 095600 | 1311718670 | 5870 | 5840 | 5870 | 5840 | 1279 |
| 554 | 20240521 | 095500 | 1304220760 | 5840 | 5860 | 5870 | 5840 | 4299 |
| 555 | 20240521 | 095400 | 1279066590 | 5860 | 5870 | 5890 | 5860 | 2040 |
| 556 | 20240521 | 095300 | 1267075340 | 5880 | 5870 | 5880 | 5870 | 1304 |
| 557 | 20240521 | 095200 | 1259410780 | 5860 | 5880 | 5890 | 5860 | 2303 |
| 558 | 20240521 | 095100 | 1245895630 | 5870 | 5870 | 5890 | 5870 | 164 |
| 559 | 20240521 | 095000 | 1244931560 | 5870 | 5880 | 5880 | 5870 | 263 |
| 560 | 20240521 | 094900 | 1243387330 | 5860 | 5880 | 5890 | 5860 | 173 |
| 561 | 20240521 | 094800 | 1242369650 | 5870 | 5890 | 5890 | 5870 | 1199 |
| 562 | 20240521 | 094700 | 1235331440 | 5880 | 5880 | 5880 | 5880 | 840 |
| 563 | 20240521 | 094600 | 1230392240 | 5880 | 5880 | 5880 | 5880 | 0 |
| 564 | 20240521 | 094500 | 1230392240 | 5880 | 5860 | 5880 | 5860 | 570 |
| 565 | 20240521 | 094400 | 1227049640 | 5860 | 5860 | 5860 | 5860 | 1505 |
| 566 | 20240521 | 094300 | 1218230340 | 5890 | 5880 | 5890 | 5850 | 5731 |
| 567 | 20240521 | 094200 | 1184527810 | 5870 | 5870 | 5870 | 5840 | 1142 |
| 568 | 20240521 | 094100 | 1177825020 | 5840 | 5860 | 5870 | 5840 | 1241 |
| 569 | 20240521 | 094000 | 1170545430 | 5860 | 5860 | 5860 | 5830 | 253 |
| 570 | 20240521 | 093900 | 1169063480 | 5860 | 5840 | 5860 | 5840 | 303 |
| 571 | 20240521 | 093800 | 1167293820 | 5840 | 5850 | 5860 | 5830 | 285 |
| 572 | 20240521 | 093700 | 1165627900 | 5850 | 5850 | 5860 | 5830 | 41 |
| 573 | 20240521 | 093600 | 1165388090 | 5830 | 5850 | 5850 | 5830 | 1845 |
| 574 | 20240521 | 093500 | 1154631560 | 5840 | 5840 | 5850 | 5840 | 3503 |
| 575 | 20240521 | 093400 | 1134167690 | 5850 | 5850 | 5860 | 5850 | 1112 |
| 576 | 20240521 | 093300 | 1127662400 | 5870 | 5860 | 5870 | 5850 | 410 |
| 577 | 20240521 | 093200 | 1125260760 | 5860 | 5860 | 5860 | 5860 | 341 |
| 578 | 20240521 | 093100 | 1123262500 | 5860 | 5870 | 5870 | 5850 | 806 |
| 579 | 20240521 | 093000 | 1118534360 | 5870 | 5850 | 5880 | 5850 | 1223 |
| 580 | 20240521 | 092900 | 1111360630 | 5840 | 5850 | 5850 | 5830 | 417 |
| 581 | 20240521 | 092800 | 1108925170 | 5850 | 5860 | 5860 | 5850 | 1312 |
| 582 | 20240521 | 092700 | 1101247090 | 5860 | 5870 | 5870 | 5850 | 2276 |
| 583 | 20240521 | 092600 | 1087905630 | 5880 | 5870 | 5880 | 5870 | 1112 |
| 584 | 20240521 | 092500 | 1081377090 | 5870 | 5860 | 5870 | 5860 | 548 |
| 585 | 20240521 | 092400 | 1078162790 | 5870 | 5850 | 5870 | 5850 | 1780 |
| 586 | 20240521 | 092300 | 1067736430 | 5850 | 5850 | 5850 | 5840 | 164 |
| 587 | 20240521 | 092200 | 1066777670 | 5840 | 5840 | 5840 | 5830 | 155 |
| 588 | 20240521 | 092100 | 1065872610 | 5810 | 5830 | 5840 | 5810 | 810 |
| 589 | 20240521 | 092000 | 1061148700 | 5830 | 5800 | 5830 | 5790 | 11270 |
| 590 | 20240521 | 091900 | 995576900 | 5800 | 5790 | 5800 | 5790 | 154 |
| 591 | 20240521 | 091800 | 994683750 | 5790 | 5800 | 5810 | 5790 | 176 |
| 592 | 20240521 | 091700 | 993664530 | 5800 | 5770 | 5800 | 5770 | 289 |
| 593 | 20240521 | 091600 | 991992630 | 5770 | 5790 | 5800 | 5770 | 1040 |
| 594 | 20240521 | 091500 | 985976880 | 5810 | 5780 | 5810 | 5780 | 141 |
| 595 | 20240521 | 091400 | 985160840 | 5800 | 5800 | 5810 | 5770 | 1226 |
| 596 | 20240521 | 091300 | 978053180 | 5820 | 5810 | 5830 | 5750 | 33213 |
| 597 | 20240521 | 091200 | 786465650 | 5820 | 5810 | 5850 | 5810 | 639 |
| 598 | 20240521 | 091100 | 782749970 | 5850 | 5830 | 5850 | 5800 | 6095 |
| 599 | 20240521 | 091000 | 747293210 | 5830 | 5890 | 5890 | 5830 | 7581 |
| 600 | 20240521 | 090900 | 702953100 | 5880 | 5900 | 5900 | 5860 | 4721 |
| 601 | 20240521 | 090800 | 675165540 | 5900 | 5900 | 5910 | 5880 | 5061 |
| 602 | 20240521 | 090700 | 645309430 | 5890 | 5900 | 5920 | 5870 | 7953 |
| 603 | 20240521 | 090600 | 598461080 | 5900 | 5910 | 5920 | 5860 | 11969 |
| 604 | 20240521 | 090500 | 527908480 | 5910 | 5880 | 5910 | 5870 | 5195 |
| 605 | 20240521 | 090400 | 497220890 | 5870 | 5920 | 5920 | 5870 | 6622 |
| 606 | 20240521 | 090300 | 458129750 | 5920 | 5910 | 5940 | 5870 | 12840 |
| 607 | 20240521 | 090200 | 382287630 | 5880 | 5850 | 5940 | 5840 | 45882 |
| 608 | 20240521 | 090100 | 112013350 | 5850 | 5850 | 5860 | 5800 | 9115 |
| 609 | 20240521 | 090000 | 58770370 | 5840 | 5800 | 5870 | 5760 | 10078 |