30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 3 | 20240521 | 190600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20240521 | 190500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20240521 | 190400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20240521 | 190300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20240521 | 190200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20240521 | 190100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20240521 | 190000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20240521 | 185900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20240521 | 185800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20240521 | 185700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20240521 | 185600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20240521 | 185500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20240521 | 185400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20240521 | 185300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20240521 | 185200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20240521 | 185100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20240521 | 185000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20240521 | 184900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20240521 | 184800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20240521 | 184700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20240521 | 184600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20240521 | 184500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20240521 | 184400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20240521 | 184300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20240521 | 184200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20240521 | 184100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20240521 | 184000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20240521 | 183900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20240521 | 183800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20240521 | 183700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 33 | 20240521 | 183600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20240521 | 183500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20240521 | 183400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20240521 | 183300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20240521 | 183200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20240521 | 183100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20240521 | 183000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20240521 | 182900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20240521 | 182800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20240521 | 182700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20240521 | 182600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20240521 | 182500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20240521 | 182400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20240521 | 182300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20240521 | 182200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20240521 | 182100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20240521 | 182000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20240521 | 181900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20240521 | 181800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20240521 | 181700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20240521 | 181600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20240521 | 181500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20240521 | 181400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20240521 | 181300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20240521 | 181200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20240521 | 181100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20240521 | 181000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20240521 | 180900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20240521 | 180800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20240521 | 180700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 63 | 20240521 | 180600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20240521 | 180500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20240521 | 180400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20240521 | 180300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20240521 | 180200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20240521 | 180100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20240521 | 180000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20240521 | 175900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20240521 | 175800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20240521 | 175700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20240521 | 175600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20240521 | 175500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20240521 | 175400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20240521 | 175300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20240521 | 175200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20240521 | 175100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20240521 | 175000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20240521 | 174900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20240521 | 174800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20240521 | 174700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20240521 | 174600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20240521 | 174500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20240521 | 174400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20240521 | 174300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20240521 | 174200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20240521 | 174100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20240521 | 174000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20240521 | 173900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20240521 | 173800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20240521 | 173700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 93 | 20240521 | 173600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20240521 | 173500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20240521 | 173400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20240521 | 173300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20240521 | 173200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20240521 | 173100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20240521 | 173000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20240521 | 172900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20240521 | 172800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20240521 | 172700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20240521 | 172600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20240521 | 172500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20240521 | 172400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20240521 | 172300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20240521 | 172200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20240521 | 172100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20240521 | 172000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20240521 | 171900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20240521 | 171800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20240521 | 171700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20240521 | 171600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20240521 | 171500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20240521 | 171400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20240521 | 171300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20240521 | 171200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20240521 | 171100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20240521 | 171000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20240521 | 170900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20240521 | 170800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20240521 | 170700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 123 | 20240521 | 170600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20240521 | 170500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20240521 | 170400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20240521 | 170300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20240521 | 170200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20240521 | 170100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20240521 | 170000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20240521 | 165900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20240521 | 165800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20240521 | 165700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20240521 | 165600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20240521 | 165500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20240521 | 165400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20240521 | 165300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20240521 | 165200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20240521 | 165100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20240521 | 165000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20240521 | 164900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20240521 | 164800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20240521 | 164700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20240521 | 164600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20240521 | 164500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20240521 | 164400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20240521 | 164300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20240521 | 164200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20240521 | 164100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20240521 | 164000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20240521 | 163900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20240521 | 163800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20240521 | 163700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 153 | 20240521 | 163600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20240521 | 163500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20240521 | 163400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20240521 | 163300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20240521 | 163200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20240521 | 163100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20240521 | 163000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20240521 | 162900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20240521 | 162800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20240521 | 162700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20240521 | 162600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20240521 | 162500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20240521 | 162400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20240521 | 162300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20240521 | 162200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20240521 | 162100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20240521 | 162000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20240521 | 161900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20240521 | 161800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20240521 | 161700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20240521 | 161600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20240521 | 161500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20240521 | 161400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20240521 | 161300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20240521 | 161200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20240521 | 161100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20240521 | 161000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20240521 | 160900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20240521 | 160800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20240521 | 160700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 183 | 20240521 | 160600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20240521 | 160500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20240521 | 160400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20240521 | 160300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20240521 | 160200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20240521 | 160100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20240521 | 160000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20240521 | 155900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20240521 | 155800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20240521 | 155700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20240521 | 155600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20240521 | 155500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20240521 | 155400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20240521 | 155300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20240521 | 155200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20240521 | 155100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20240521 | 155000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20240521 | 154900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20240521 | 154800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20240521 | 154700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20240521 | 154600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20240521 | 154500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20240521 | 154400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20240521 | 154300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20240521 | 154200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20240521 | 154100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20240521 | 154000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20240521 | 153900 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20240521 | 153800 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20240521 | 153700 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 213 | 20240521 | 153600 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20240521 | 153500 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20240521 | 153400 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20240521 | 153300 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20240521 | 153200 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20240521 | 153100 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20240521 | 153000 | 29133092130 | 2700 | 2700 | 2700 | 2700 | 72599 |
| 220 | 20240521 | 152900 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 221 | 20240521 | 152800 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 222 | 20240521 | 152700 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 223 | 20240521 | 152600 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 224 | 20240521 | 152500 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 225 | 20240521 | 152400 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 226 | 20240521 | 152300 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 227 | 20240521 | 152200 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 228 | 20240521 | 152100 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 229 | 20240521 | 152000 | 28937074830 | 2675 | 2675 | 2675 | 2675 | 0 |
| 230 | 20240521 | 151900 | 28937074830 | 2675 | 2675 | 2685 | 2665 | 19667 |
| 231 | 20240521 | 151800 | 28884458520 | 2670 | 2685 | 2690 | 2665 | 29285 |
| 232 | 20240521 | 151700 | 28806191180 | 2680 | 2685 | 2690 | 2680 | 11690 |
| 233 | 20240521 | 151600 | 28774795660 | 2685 | 2680 | 2685 | 2675 | 4061 |
| 234 | 20240521 | 151500 | 28763903005 | 2675 | 2685 | 2690 | 2670 | 13036 |
| 235 | 20240521 | 151400 | 28728999465 | 2685 | 2685 | 2690 | 2680 | 4648 |
| 236 | 20240521 | 151300 | 28716528440 | 2680 | 2680 | 2685 | 2675 | 9572 |
| 237 | 20240521 | 151200 | 28690902095 | 2680 | 2685 | 2690 | 2665 | 34580 |
| 238 | 20240521 | 151100 | 28598457855 | 2700 | 2690 | 2700 | 2685 | 24659 |
| 239 | 20240521 | 151000 | 28532191185 | 2695 | 2700 | 2700 | 2685 | 8060 |
| 240 | 20240521 | 150900 | 28510491205 | 2700 | 2690 | 2700 | 2680 | 11341 |
| 241 | 20240521 | 150800 | 28480017280 | 2685 | 2695 | 2700 | 2680 | 18273 |
| 242 | 20240521 | 150700 | 28430939345 | 2690 | 2695 | 2695 | 2690 | 4568 |
| 243 | 20240521 | 150600 | 28418643640 | 2695 | 2695 | 2700 | 2690 | 6177 |
| 244 | 20240521 | 150500 | 28402008260 | 2695 | 2685 | 2700 | 2680 | 16542 |
| 245 | 20240521 | 150400 | 28357563830 | 2680 | 2690 | 2695 | 2680 | 20778 |
| 246 | 20240521 | 150300 | 28301760705 | 2690 | 2700 | 2700 | 2685 | 13561 |
| 247 | 20240521 | 150200 | 28265217860 | 2705 | 2700 | 2705 | 2695 | 12021 |
| 248 | 20240521 | 150100 | 28232772805 | 2700 | 2705 | 2705 | 2700 | 4596 |
| 249 | 20240521 | 150000 | 28220362075 | 2705 | 2695 | 2720 | 2695 | 10449 |
| 250 | 20240521 | 145900 | 28192058705 | 2690 | 2700 | 2705 | 2690 | 8200 |
| 251 | 20240521 | 145800 | 28169957650 | 2695 | 2705 | 2705 | 2695 | 4192 |
| 252 | 20240521 | 145700 | 28158657535 | 2695 | 2705 | 2710 | 2685 | 13849 |
| 253 | 20240521 | 145600 | 28121335615 | 2705 | 2695 | 2705 | 2690 | 10170 |
| 254 | 20240521 | 145500 | 28093939780 | 2690 | 2690 | 2700 | 2680 | 28299 |
| 255 | 20240521 | 145400 | 28017837080 | 2690 | 2695 | 2700 | 2685 | 12693 |
| 256 | 20240521 | 145300 | 27983639730 | 2700 | 2700 | 2705 | 2695 | 4804 |
| 257 | 20240521 | 145200 | 27970671180 | 2700 | 2710 | 2710 | 2695 | 6469 |
| 258 | 20240521 | 145100 | 27953192560 | 2710 | 2685 | 2710 | 2680 | 50640 |
| 259 | 20240521 | 145000 | 27817010730 | 2685 | 2685 | 2695 | 2685 | 7784 |
| 260 | 20240521 | 144900 | 27796095585 | 2685 | 2690 | 2700 | 2685 | 17431 |
| 261 | 20240521 | 144800 | 27749264270 | 2690 | 2710 | 2710 | 2685 | 10660 |
| 262 | 20240521 | 144700 | 27720524795 | 2710 | 2695 | 2710 | 2690 | 16385 |
| 263 | 20240521 | 144600 | 27676322310 | 2690 | 2720 | 2720 | 2685 | 43257 |
| 264 | 20240521 | 144500 | 27559635730 | 2720 | 2705 | 2730 | 2705 | 7067 |
| 265 | 20240521 | 144400 | 27540444800 | 2705 | 2715 | 2720 | 2705 | 13591 |
| 266 | 20240521 | 144300 | 27503667140 | 2720 | 2715 | 2720 | 2705 | 6968 |
| 267 | 20240521 | 144200 | 27484775740 | 2710 | 2705 | 2715 | 2700 | 23460 |
| 268 | 20240521 | 144100 | 27421316110 | 2715 | 2740 | 2745 | 2705 | 29351 |
| 269 | 20240521 | 144000 | 27341555055 | 2735 | 2750 | 2755 | 2715 | 56017 |
| 270 | 20240521 | 143900 | 27187902695 | 2750 | 2730 | 2770 | 2730 | 111755 |
| 271 | 20240521 | 143800 | 26879970030 | 2735 | 2715 | 2735 | 2715 | 32982 |
| 272 | 20240521 | 143700 | 26789925430 | 2725 | 2725 | 2730 | 2715 | 11619 |
| 273 | 20240521 | 143600 | 26758266285 | 2730 | 2710 | 2735 | 2710 | 34320 |
| 274 | 20240521 | 143500 | 26664759475 | 2720 | 2685 | 2720 | 2685 | 22615 |
| 275 | 20240521 | 143400 | 26603787990 | 2685 | 2695 | 2705 | 2675 | 59189 |
| 276 | 20240521 | 143300 | 26444792350 | 2705 | 2710 | 2710 | 2690 | 50203 |
| 277 | 20240521 | 143200 | 26309423600 | 2715 | 2725 | 2730 | 2710 | 10228 |
| 278 | 20240521 | 143100 | 26281632265 | 2725 | 2715 | 2730 | 2710 | 7654 |
| 279 | 20240521 | 143000 | 26260819345 | 2715 | 2710 | 2720 | 2700 | 16836 |
| 280 | 20240521 | 142900 | 26215150180 | 2710 | 2700 | 2720 | 2700 | 10996 |
| 281 | 20240521 | 142800 | 26185369155 | 2700 | 2710 | 2725 | 2700 | 17701 |
| 282 | 20240521 | 142700 | 26137438595 | 2705 | 2720 | 2725 | 2705 | 19563 |
| 283 | 20240521 | 142600 | 26084359600 | 2720 | 2725 | 2725 | 2690 | 33424 |
| 284 | 20240521 | 142500 | 25993886035 | 2725 | 2730 | 2735 | 2710 | 10724 |
| 285 | 20240521 | 142400 | 25964679705 | 2740 | 2730 | 2740 | 2720 | 29102 |
| 286 | 20240521 | 142300 | 25885177735 | 2730 | 2720 | 2735 | 2710 | 16971 |
| 287 | 20240521 | 142200 | 25838978965 | 2715 | 2700 | 2740 | 2700 | 49330 |
| 288 | 20240521 | 142100 | 25704931610 | 2700 | 2695 | 2720 | 2690 | 65893 |
| 289 | 20240521 | 142000 | 25526273705 | 2695 | 2710 | 2725 | 2690 | 91468 |
| 290 | 20240521 | 141900 | 25278738590 | 2705 | 2750 | 2755 | 2705 | 61166 |
| 291 | 20240521 | 141800 | 25111920185 | 2755 | 2725 | 2760 | 2720 | 39316 |
| 292 | 20240521 | 141700 | 25004354260 | 2725 | 2735 | 2760 | 2725 | 56486 |
| 293 | 20240521 | 141600 | 24849543375 | 2735 | 2790 | 2795 | 2725 | 114802 |
| 294 | 20240521 | 141500 | 24533163510 | 2775 | 2750 | 2805 | 2750 | 191687 |
| 295 | 20240521 | 141400 | 24000241745 | 2755 | 2745 | 2755 | 2730 | 78106 |
| 296 | 20240521 | 141300 | 23786054075 | 2745 | 2765 | 2770 | 2735 | 165357 |
| 297 | 20240521 | 141200 | 23331322255 | 2765 | 2810 | 2815 | 2760 | 186529 |
| 298 | 20240521 | 141100 | 22812897815 | 2805 | 2815 | 2835 | 2805 | 110349 |
| 299 | 20240521 | 141000 | 22501520040 | 2820 | 2800 | 2825 | 2790 | 113691 |
| 300 | 20240521 | 140900 | 22182260730 | 2810 | 2835 | 2845 | 2790 | 201211 |
| 301 | 20240521 | 140800 | 21616407450 | 2835 | 2860 | 2865 | 2820 | 136476 |
| 302 | 20240521 | 140700 | 21228886620 | 2855 | 2885 | 2915 | 2825 | 169567 |
| 303 | 20240521 | 140600 | 20742809135 | 2885 | 2865 | 2910 | 2860 | 79607 |
| 304 | 20240521 | 140500 | 20513166900 | 2865 | 2860 | 2935 | 2855 | 223537 |
| 305 | 20240521 | 140400 | 19866876595 | 2860 | 2890 | 2900 | 2845 | 277421 |
| 306 | 20240521 | 140300 | 19069843075 | 2890 | 2960 | 2960 | 2885 | 279086 |
| 307 | 20240521 | 140200 | 18257826140 | 2965 | 2915 | 2985 | 2915 | 364871 |
| 308 | 20240521 | 140100 | 17178277555 | 2915 | 2910 | 2960 | 2900 | 338492 |
| 309 | 20240521 | 140000 | 16185143060 | 2910 | 2980 | 3000 | 2890 | 593907 |
| 310 | 20240521 | 135900 | 14433550355 | 2985 | 2995 | 3035 | 2970 | 691155 |
| 311 | 20240521 | 135800 | 12358411085 | 2995 | 2890 | 3000 | 2875 | 1008941 |
| 312 | 20240521 | 135700 | 9404711275 | 2890 | 2835 | 2900 | 2825 | 540873 |
| 313 | 20240521 | 135600 | 7861727835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 314 | 20240521 | 135500 | 7861727835 | 2780 | 2670 | 2780 | 2670 | 326288 |
| 315 | 20240521 | 135400 | 6968311205 | 2670 | 2670 | 2675 | 2665 | 7669 |
| 316 | 20240521 | 135300 | 6947831550 | 2670 | 2655 | 2675 | 2655 | 18861 |
| 317 | 20240521 | 135200 | 6897492390 | 2650 | 2650 | 2665 | 2650 | 11876 |
| 318 | 20240521 | 135100 | 6865923745 | 2660 | 2650 | 2660 | 2640 | 21558 |
| 319 | 20240521 | 135000 | 6808700185 | 2655 | 2635 | 2655 | 2635 | 8121 |
| 320 | 20240521 | 134900 | 6787213380 | 2630 | 2640 | 2640 | 2630 | 692 |
| 321 | 20240521 | 134800 | 6785391820 | 2635 | 2635 | 2640 | 2635 | 1289 |
| 322 | 20240521 | 134700 | 6781995255 | 2630 | 2630 | 2635 | 2630 | 5182 |
| 323 | 20240521 | 134600 | 6768365875 | 2630 | 2630 | 2630 | 2630 | 4924 |
| 324 | 20240521 | 134500 | 6755415755 | 2630 | 2625 | 2630 | 2620 | 2759 |
| 325 | 20240521 | 134400 | 6748171795 | 2630 | 2630 | 2630 | 2630 | 0 |
| 326 | 20240521 | 134300 | 6748171795 | 2630 | 2620 | 2630 | 2620 | 1053 |
| 327 | 20240521 | 134200 | 6745411665 | 2620 | 2620 | 2620 | 2620 | 5311 |
| 328 | 20240521 | 134100 | 6731496845 | 2625 | 2635 | 2635 | 2625 | 1085 |
| 329 | 20240521 | 134000 | 6728647690 | 2635 | 2625 | 2635 | 2625 | 656 |
| 330 | 20240521 | 133900 | 6726924170 | 2630 | 2635 | 2635 | 2630 | 1189 |
| 331 | 20240521 | 133800 | 6723797070 | 2635 | 2635 | 2635 | 2630 | 2619 |
| 332 | 20240521 | 133700 | 6716897225 | 2635 | 2630 | 2635 | 2630 | 100 |
| 333 | 20240521 | 133600 | 6716634195 | 2630 | 2620 | 2630 | 2615 | 7738 |
| 334 | 20240521 | 133500 | 6696392930 | 2620 | 2625 | 2625 | 2615 | 210 |
| 335 | 20240521 | 133400 | 6695842625 | 2625 | 2615 | 2625 | 2615 | 1971 |
| 336 | 20240521 | 133300 | 6690688450 | 2615 | 2615 | 2620 | 2615 | 2369 |
| 337 | 20240521 | 133200 | 6684493100 | 2620 | 2620 | 2630 | 2615 | 3380 |
| 338 | 20240521 | 133100 | 6675646865 | 2610 | 2630 | 2640 | 2610 | 18066 |
| 339 | 20240521 | 133000 | 6628269170 | 2635 | 2625 | 2635 | 2620 | 2443 |
| 340 | 20240521 | 132900 | 6621848460 | 2635 | 2655 | 2665 | 2625 | 28033 |
| 341 | 20240521 | 132800 | 6547606105 | 2665 | 2635 | 2665 | 2625 | 19172 |
| 342 | 20240521 | 132700 | 6496806600 | 2630 | 2625 | 2630 | 2625 | 166 |
| 343 | 20240521 | 132600 | 6496370085 | 2630 | 2630 | 2630 | 2630 | 57 |
| 344 | 20240521 | 132500 | 6496220175 | 2630 | 2620 | 2630 | 2620 | 4388 |
| 345 | 20240521 | 132400 | 6484698055 | 2625 | 2625 | 2625 | 2620 | 418 |
| 346 | 20240521 | 132300 | 6483600815 | 2625 | 2615 | 2625 | 2615 | 112 |
| 347 | 20240521 | 132200 | 6483306835 | 2625 | 2625 | 2625 | 2610 | 610 |
| 348 | 20240521 | 132100 | 6481709035 | 2630 | 2610 | 2630 | 2610 | 7784 |
| 349 | 20240521 | 132000 | 6461327490 | 2620 | 2610 | 2620 | 2610 | 324 |
| 350 | 20240521 | 131900 | 6460478620 | 2620 | 2620 | 2625 | 2620 | 1730 |
| 351 | 20240521 | 131800 | 6455945520 | 2625 | 2625 | 2630 | 2620 | 2620 |
| 352 | 20240521 | 131700 | 6449074090 | 2620 | 2625 | 2625 | 2615 | 164 |
| 353 | 20240521 | 131600 | 6448644150 | 2625 | 2610 | 2625 | 2605 | 1902 |
| 354 | 20240521 | 131500 | 6443685355 | 2610 | 2620 | 2625 | 2610 | 4638 |
| 355 | 20240521 | 131400 | 6431557495 | 2625 | 2630 | 2635 | 2625 | 1046 |
| 356 | 20240521 | 131300 | 6428806485 | 2630 | 2615 | 2630 | 2615 | 217 |
| 357 | 20240521 | 131200 | 6428235940 | 2615 | 2630 | 2630 | 2615 | 1003 |
| 358 | 20240521 | 131100 | 6425600065 | 2630 | 2610 | 2630 | 2605 | 3627 |
| 359 | 20240521 | 131000 | 6416103840 | 2610 | 2615 | 2615 | 2610 | 1146 |
| 360 | 20240521 | 130900 | 6413112000 | 2625 | 2615 | 2625 | 2610 | 605 |
| 361 | 20240521 | 130800 | 6411531645 | 2615 | 2625 | 2625 | 2615 | 956 |
| 362 | 20240521 | 130700 | 6409026555 | 2630 | 2620 | 2630 | 2610 | 1346 |
| 363 | 20240521 | 130600 | 6405500395 | 2620 | 2630 | 2635 | 2605 | 3024 |
| 364 | 20240521 | 130500 | 6397618370 | 2610 | 2615 | 2635 | 2605 | 2838 |
| 365 | 20240521 | 130400 | 6390214515 | 2605 | 2620 | 2640 | 2600 | 7478 |
| 366 | 20240521 | 130300 | 6370664735 | 2635 | 2630 | 2645 | 2620 | 26620 |
| 367 | 20240521 | 130200 | 6300757590 | 2635 | 2645 | 2645 | 2630 | 12082 |
| 368 | 20240521 | 130100 | 6268910005 | 2645 | 2645 | 2650 | 2635 | 1129 |
| 369 | 20240521 | 130000 | 6265927785 | 2640 | 2645 | 2650 | 2635 | 3132 |
| 370 | 20240521 | 125900 | 6257655910 | 2635 | 2640 | 2650 | 2630 | 5275 |
| 371 | 20240521 | 125800 | 6243728340 | 2630 | 2650 | 2660 | 2630 | 22454 |
| 372 | 20240521 | 125700 | 6184307295 | 2650 | 2640 | 2655 | 2635 | 33430 |
| 373 | 20240521 | 125600 | 6095816000 | 2640 | 2620 | 2645 | 2615 | 17700 |
| 374 | 20240521 | 125500 | 6049187090 | 2615 | 2635 | 2635 | 2615 | 4043 |
| 375 | 20240521 | 125400 | 6038582885 | 2630 | 2590 | 2640 | 2590 | 42185 |
| 376 | 20240521 | 125300 | 5928152260 | 2595 | 2585 | 2595 | 2580 | 2192 |
| 377 | 20240521 | 125200 | 5922474985 | 2585 | 2585 | 2590 | 2585 | 374 |
| 378 | 20240521 | 125100 | 5921508135 | 2585 | 2590 | 2590 | 2585 | 168 |
| 379 | 20240521 | 125000 | 5921073780 | 2590 | 2585 | 2590 | 2585 | 770 |
| 380 | 20240521 | 124900 | 5919083305 | 2585 | 2580 | 2585 | 2570 | 6424 |
| 381 | 20240521 | 124800 | 5902491760 | 2580 | 2580 | 2580 | 2580 | 25 |
| 382 | 20240521 | 124700 | 5902427260 | 2585 | 2580 | 2585 | 2570 | 7628 |
| 383 | 20240521 | 124600 | 5882814010 | 2580 | 2585 | 2585 | 2580 | 28 |
| 384 | 20240521 | 124500 | 5882741715 | 2585 | 2585 | 2590 | 2580 | 996 |
| 385 | 20240521 | 124400 | 5880171535 | 2590 | 2585 | 2590 | 2585 | 13 |
| 386 | 20240521 | 124300 | 5880137870 | 2595 | 2575 | 2605 | 2575 | 11132 |
| 387 | 20240521 | 124200 | 5851241060 | 2580 | 2585 | 2585 | 2575 | 150 |
| 388 | 20240521 | 124100 | 5850854645 | 2575 | 2575 | 2585 | 2575 | 876 |
| 389 | 20240521 | 124000 | 5848592920 | 2585 | 2580 | 2590 | 2545 | 13770 |
| 390 | 20240521 | 123900 | 5813177020 | 2580 | 2580 | 2580 | 2580 | 511 |
| 391 | 20240521 | 123800 | 5811858640 | 2585 | 2570 | 2585 | 2570 | 131 |
| 392 | 20240521 | 123700 | 5811520960 | 2585 | 2560 | 2585 | 2555 | 5962 |
| 393 | 20240521 | 123600 | 5796150325 | 2575 | 2580 | 2580 | 2575 | 929 |
| 394 | 20240521 | 123500 | 5793757920 | 2575 | 2565 | 2575 | 2565 | 361 |
| 395 | 20240521 | 123400 | 5792829685 | 2565 | 2560 | 2565 | 2550 | 1876 |
| 396 | 20240521 | 123300 | 5788042165 | 2555 | 2570 | 2575 | 2540 | 15228 |
| 397 | 20240521 | 123200 | 5749082220 | 2575 | 2580 | 2580 | 2575 | 4450 |
| 398 | 20240521 | 123100 | 5737618990 | 2570 | 2580 | 2580 | 2565 | 6208 |
| 399 | 20240521 | 123000 | 5721652230 | 2580 | 2580 | 2595 | 2575 | 4559 |
| 400 | 20240521 | 122900 | 5709878965 | 2580 | 2570 | 2585 | 2570 | 3858 |
| 401 | 20240521 | 122800 | 5699948630 | 2575 | 2570 | 2575 | 2565 | 2565 |
| 402 | 20240521 | 122700 | 5693356665 | 2570 | 2570 | 2570 | 2555 | 3191 |
| 403 | 20240521 | 122600 | 5685173905 | 2565 | 2570 | 2585 | 2565 | 5322 |
| 404 | 20240521 | 122500 | 5671488465 | 2575 | 2570 | 2580 | 2565 | 1857 |
| 405 | 20240521 | 122400 | 5666715835 | 2570 | 2555 | 2570 | 2550 | 2589 |
| 406 | 20240521 | 122300 | 5660103505 | 2560 | 2560 | 2570 | 2555 | 7753 |
| 407 | 20240521 | 122200 | 5640252130 | 2570 | 2565 | 2580 | 2560 | 5634 |
| 408 | 20240521 | 122100 | 5625786000 | 2565 | 2555 | 2565 | 2545 | 12463 |
| 409 | 20240521 | 122000 | 5593928315 | 2560 | 2560 | 2560 | 2550 | 2384 |
| 410 | 20240521 | 121900 | 5587839145 | 2555 | 2555 | 2560 | 2545 | 3272 |
| 411 | 20240521 | 121800 | 5579487345 | 2555 | 2545 | 2555 | 2540 | 3195 |
| 412 | 20240521 | 121700 | 5571345340 | 2555 | 2550 | 2565 | 2530 | 22819 |
| 413 | 20240521 | 121600 | 5513220790 | 2550 | 2580 | 2580 | 2525 | 50054 |
| 414 | 20240521 | 121500 | 5385598040 | 2580 | 2585 | 2585 | 2565 | 15642 |
| 415 | 20240521 | 121400 | 5345363975 | 2585 | 2580 | 2600 | 2575 | 1490 |
| 416 | 20240521 | 121300 | 5341511335 | 2580 | 2595 | 2595 | 2575 | 10495 |
| 417 | 20240521 | 121200 | 5314423665 | 2595 | 2585 | 2600 | 2580 | 5054 |
| 418 | 20240521 | 121100 | 5301338820 | 2580 | 2600 | 2605 | 2570 | 38119 |
| 419 | 20240521 | 121000 | 5202805480 | 2605 | 2600 | 2610 | 2595 | 2864 |
| 420 | 20240521 | 120900 | 5195352235 | 2600 | 2595 | 2610 | 2590 | 10519 |
| 421 | 20240521 | 120800 | 5168013820 | 2600 | 2595 | 2600 | 2590 | 4203 |
| 422 | 20240521 | 120700 | 5157109630 | 2595 | 2610 | 2610 | 2585 | 18581 |
| 423 | 20240521 | 120600 | 5108903855 | 2610 | 2615 | 2615 | 2585 | 45843 |
| 424 | 20240521 | 120500 | 4989805730 | 2615 | 2630 | 2635 | 2600 | 36461 |
| 425 | 20240521 | 120400 | 4894612550 | 2635 | 2615 | 2650 | 2605 | 34949 |
| 426 | 20240521 | 120300 | 4802950975 | 2620 | 2635 | 2635 | 2615 | 27053 |
| 427 | 20240521 | 120200 | 4731909035 | 2635 | 2625 | 2665 | 2615 | 48743 |
| 428 | 20240521 | 120100 | 4603175230 | 2625 | 2655 | 2655 | 2615 | 50844 |
| 429 | 20240521 | 120000 | 4469162145 | 2650 | 2670 | 2670 | 2650 | 54119 |
| 430 | 20240521 | 115900 | 4325493620 | 2670 | 2685 | 2695 | 2655 | 42869 |
| 431 | 20240521 | 115800 | 4210891775 | 2685 | 2695 | 2700 | 2635 | 143031 |
| 432 | 20240521 | 115700 | 3828930325 | 2700 | 2705 | 2760 | 2680 | 268600 |
| 433 | 20240521 | 115600 | 3095177300 | 2695 | 2645 | 2730 | 2630 | 181991 |
| 434 | 20240521 | 115500 | 2606256140 | 2650 | 2690 | 2705 | 2600 | 134116 |
| 435 | 20240521 | 115400 | 2250860590 | 2690 | 2700 | 2750 | 2675 | 188271 |
| 436 | 20240521 | 115300 | 1740243180 | 2715 | 2605 | 2735 | 2595 | 392045 |
| 437 | 20240521 | 115200 | 685333605 | 2625 | 2495 | 2670 | 2495 | 96739 |
| 438 | 20240521 | 115100 | 434352930 | 2495 | 2495 | 2495 | 2495 | 2008 |
| 439 | 20240521 | 115000 | 429342970 | 2490 | 2490 | 2490 | 2490 | 282 |
| 440 | 20240521 | 114900 | 428640790 | 2490 | 2490 | 2490 | 2485 | 1370 |
| 441 | 20240521 | 114800 | 425235990 | 2490 | 2490 | 2490 | 2490 | 400 |
| 442 | 20240521 | 114700 | 424239990 | 2485 | 2490 | 2490 | 2485 | 517 |
| 443 | 20240521 | 114600 | 422953550 | 2490 | 2490 | 2490 | 2490 | 400 |
| 444 | 20240521 | 114500 | 421957550 | 2490 | 2490 | 2490 | 2490 | 0 |
| 445 | 20240521 | 114400 | 421957550 | 2490 | 2490 | 2490 | 2490 | 400 |
| 446 | 20240521 | 114300 | 420961550 | 2495 | 2495 | 2495 | 2495 | 4 |
| 447 | 20240521 | 114200 | 420951570 | 2495 | 2495 | 2495 | 2495 | 0 |
| 448 | 20240521 | 114100 | 420951570 | 2495 | 2495 | 2495 | 2495 | 25 |
| 449 | 20240521 | 114000 | 420889195 | 2490 | 2490 | 2490 | 2490 | 500 |
| 450 | 20240521 | 113900 | 419644195 | 2495 | 2495 | 2495 | 2495 | 220 |
| 451 | 20240521 | 113800 | 419095295 | 2495 | 2495 | 2495 | 2495 | 0 |
| 452 | 20240521 | 113700 | 419095295 | 2495 | 2495 | 2495 | 2495 | 1 |
| 453 | 20240521 | 113600 | 419092800 | 2490 | 2490 | 2490 | 2490 | 39 |
| 454 | 20240521 | 113500 | 418995690 | 2490 | 2490 | 2490 | 2490 | 1065 |
| 455 | 20240521 | 113400 | 416343840 | 2490 | 2490 | 2490 | 2490 | 1 |
| 456 | 20240521 | 113300 | 416341350 | 2495 | 2495 | 2495 | 2495 | 0 |
| 457 | 20240521 | 113200 | 416341350 | 2495 | 2495 | 2495 | 2495 | 234 |
| 458 | 20240521 | 113100 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 459 | 20240521 | 113000 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 460 | 20240521 | 112900 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 461 | 20240521 | 112800 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 462 | 20240521 | 112700 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 463 | 20240521 | 112600 | 415757520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 464 | 20240521 | 112500 | 415757520 | 2495 | 2495 | 2495 | 2495 | 100 |
| 465 | 20240521 | 112400 | 415508020 | 2500 | 2500 | 2500 | 2500 | 23 |
| 466 | 20240521 | 112300 | 415450520 | 2500 | 2500 | 2500 | 2500 | 39 |
| 467 | 20240521 | 112200 | 415353020 | 2485 | 2485 | 2485 | 2485 | 0 |
| 468 | 20240521 | 112100 | 415353020 | 2485 | 2485 | 2485 | 2485 | 2126 |
| 469 | 20240521 | 112000 | 410069910 | 2485 | 2485 | 2505 | 2485 | 2067 |
| 470 | 20240521 | 111900 | 404902710 | 2485 | 2495 | 2495 | 2485 | 5426 |
| 471 | 20240521 | 111800 | 391400135 | 2495 | 2495 | 2495 | 2495 | 194 |
| 472 | 20240521 | 111700 | 390916105 | 2500 | 2500 | 2500 | 2500 | 1 |
| 473 | 20240521 | 111600 | 390913605 | 2495 | 2495 | 2495 | 2495 | 360 |
| 474 | 20240521 | 111500 | 390015405 | 2495 | 2500 | 2500 | 2495 | 1107 |
| 475 | 20240521 | 111400 | 387253435 | 2495 | 2495 | 2495 | 2495 | 190 |
| 476 | 20240521 | 111300 | 386779385 | 2495 | 2495 | 2495 | 2495 | 583 |
| 477 | 20240521 | 111200 | 385324800 | 2500 | 2500 | 2500 | 2500 | 100 |
| 478 | 20240521 | 111100 | 385074800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 479 | 20240521 | 111000 | 385074800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 480 | 20240521 | 110900 | 385074800 | 2500 | 2495 | 2500 | 2495 | 105 |
| 481 | 20240521 | 110800 | 384812810 | 2500 | 2500 | 2500 | 2500 | 445 |
| 482 | 20240521 | 110700 | 383700310 | 2500 | 2500 | 2500 | 2500 | 1005 |
| 483 | 20240521 | 110600 | 381187810 | 2500 | 2500 | 2500 | 2500 | 5 |
| 484 | 20240521 | 110500 | 381175310 | 2500 | 2500 | 2500 | 2500 | 20 |
| 485 | 20240521 | 110400 | 381125310 | 2500 | 2500 | 2500 | 2500 | 385 |
| 486 | 20240521 | 110300 | 380162810 | 2505 | 2500 | 2505 | 2500 | 137 |
| 487 | 20240521 | 110200 | 379820300 | 2500 | 2500 | 2500 | 2500 | 150 |
| 488 | 20240521 | 110100 | 379445300 | 2500 | 2505 | 2505 | 2500 | 24 |
| 489 | 20240521 | 110000 | 379385295 | 2500 | 2500 | 2500 | 2500 | 100 |
| 490 | 20240521 | 105900 | 379135295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 491 | 20240521 | 105800 | 379135295 | 2505 | 2505 | 2505 | 2505 | 1 |
| 492 | 20240521 | 105700 | 379132790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 493 | 20240521 | 105600 | 379132790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 494 | 20240521 | 105500 | 379132790 | 2500 | 2500 | 2500 | 2500 | 184 |
| 495 | 20240521 | 105400 | 378672790 | 2500 | 2500 | 2500 | 2500 | 251 |
| 496 | 20240521 | 105300 | 378045290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 497 | 20240521 | 105200 | 378045290 | 2505 | 2505 | 2505 | 2505 | 9 |
| 498 | 20240521 | 105100 | 378022745 | 2500 | 2500 | 2500 | 2500 | 1010 |
| 499 | 20240521 | 105000 | 375497745 | 2500 | 2500 | 2500 | 2500 | 22 |
| 500 | 20240521 | 104900 | 375442745 | 2505 | 2505 | 2505 | 2505 | 1 |
| 501 | 20240521 | 104800 | 375440240 | 2500 | 2500 | 2500 | 2500 | 2 |
| 502 | 20240521 | 104700 | 375435240 | 2495 | 2500 | 2500 | 2495 | 751 |
| 503 | 20240521 | 104600 | 373561395 | 2495 | 2495 | 2500 | 2495 | 736 |
| 504 | 20240521 | 104500 | 371725060 | 2495 | 2500 | 2500 | 2495 | 557 |
| 505 | 20240521 | 104400 | 370334460 | 2500 | 2500 | 2500 | 2500 | 492 |
| 506 | 20240521 | 104300 | 369104460 | 2505 | 2505 | 2505 | 2505 | 99 |
| 507 | 20240521 | 104200 | 368856465 | 2510 | 2510 | 2510 | 2510 | 0 |
| 508 | 20240521 | 104100 | 368856465 | 2510 | 2510 | 2510 | 2510 | 8 |
| 509 | 20240521 | 104000 | 368836385 | 2510 | 2510 | 2510 | 2510 | 2 |
| 510 | 20240521 | 103900 | 368831365 | 2515 | 2515 | 2515 | 2515 | 0 |
| 511 | 20240521 | 103800 | 368831365 | 2515 | 2515 | 2515 | 2515 | 0 |
| 512 | 20240521 | 103700 | 368831365 | 2515 | 2515 | 2515 | 2515 | 0 |
| 513 | 20240521 | 103600 | 368831365 | 2515 | 2515 | 2515 | 2515 | 0 |
| 514 | 20240521 | 103500 | 368831365 | 2515 | 2510 | 2515 | 2510 | 42 |
| 515 | 20240521 | 103400 | 368725935 | 2510 | 2510 | 2510 | 2510 | 600 |
| 516 | 20240521 | 103300 | 367219935 | 2510 | 2500 | 2510 | 2500 | 14553 |
| 517 | 20240521 | 103200 | 330763810 | 2495 | 2500 | 2500 | 2495 | 1071 |
| 518 | 20240521 | 103100 | 328086810 | 2505 | 2495 | 2505 | 2495 | 560 |
| 519 | 20240521 | 103000 | 326689010 | 2495 | 2495 | 2495 | 2495 | 3937 |
| 520 | 20240521 | 102900 | 316866195 | 2490 | 2490 | 2490 | 2490 | 1 |
| 521 | 20240521 | 102800 | 316863705 | 2500 | 2495 | 2500 | 2485 | 1237 |
| 522 | 20240521 | 102700 | 313780985 | 2495 | 2500 | 2500 | 2495 | 106 |
| 523 | 20240521 | 102600 | 313516455 | 2505 | 2505 | 2505 | 2505 | 0 |
| 524 | 20240521 | 102500 | 313516455 | 2505 | 2495 | 2505 | 2490 | 1801 |
| 525 | 20240521 | 102400 | 309031850 | 2490 | 2495 | 2505 | 2490 | 6878 |
| 526 | 20240521 | 102300 | 291872490 | 2500 | 2500 | 2500 | 2500 | 170 |
| 527 | 20240521 | 102200 | 291447490 | 2500 | 2500 | 2500 | 2500 | 0 |
| 528 | 20240521 | 102100 | 291447490 | 2500 | 2500 | 2500 | 2500 | 0 |
| 529 | 20240521 | 102000 | 291447490 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 530 | 20240521 | 101900 | 288947490 | 2505 | 2500 | 2505 | 2500 | 203 |
| 531 | 20240521 | 101800 | 288439980 | 2500 | 2500 | 2500 | 2500 | 1001 |
| 532 | 20240521 | 101700 | 285937480 | 2500 | 2505 | 2505 | 2500 | 2138 |
| 533 | 20240521 | 101600 | 280591790 | 2505 | 2505 | 2505 | 2500 | 155 |
| 534 | 20240521 | 101500 | 280203615 | 2500 | 2510 | 2510 | 2500 | 1313 |
| 535 | 20240521 | 101400 | 276916445 | 2515 | 2515 | 2515 | 2515 | 0 |
| 536 | 20240521 | 101300 | 276916445 | 2515 | 2515 | 2515 | 2515 | 599 |
| 537 | 20240521 | 101200 | 275409960 | 2515 | 2500 | 2515 | 2500 | 1309 |
| 538 | 20240521 | 101100 | 272130355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 539 | 20240521 | 101000 | 272130355 | 2500 | 2510 | 2510 | 2500 | 426 |
| 540 | 20240521 | 100900 | 271062355 | 2510 | 2500 | 2510 | 2500 | 101 |
| 541 | 20240521 | 100800 | 270809845 | 2500 | 2505 | 2505 | 2500 | 370 |
| 542 | 20240521 | 100700 | 269883400 | 2505 | 2510 | 2510 | 2505 | 71 |
| 543 | 20240521 | 100600 | 269705540 | 2510 | 2505 | 2510 | 2505 | 1576 |
| 544 | 20240521 | 100500 | 265757655 | 2505 | 2510 | 2510 | 2505 | 103 |
| 545 | 20240521 | 100400 | 265499625 | 2510 | 2510 | 2510 | 2510 | 20 |
| 546 | 20240521 | 100300 | 265449425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 547 | 20240521 | 100200 | 265449425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 548 | 20240521 | 100100 | 265449425 | 2510 | 2510 | 2510 | 2510 | 1452 |
| 549 | 20240521 | 100000 | 261804905 | 2515 | 2515 | 2515 | 2515 | 501 |
| 550 | 20240521 | 095900 | 260544890 | 2515 | 2515 | 2515 | 2510 | 120 |
| 551 | 20240521 | 095800 | 260243590 | 2510 | 2510 | 2510 | 2510 | 349 |
| 552 | 20240521 | 095700 | 259367600 | 2515 | 2515 | 2515 | 2515 | 79 |
| 553 | 20240521 | 095600 | 259168915 | 2510 | 2515 | 2515 | 2510 | 105 |
| 554 | 20240521 | 095500 | 258905340 | 2515 | 2515 | 2515 | 2515 | 58 |
| 555 | 20240521 | 095400 | 258759470 | 2515 | 2515 | 2515 | 2510 | 87 |
| 556 | 20240521 | 095300 | 258540895 | 2515 | 2515 | 2515 | 2515 | 0 |
| 557 | 20240521 | 095200 | 258540895 | 2515 | 2505 | 2515 | 2505 | 591 |
| 558 | 20240521 | 095100 | 257060420 | 2505 | 2505 | 2505 | 2505 | 0 |
| 559 | 20240521 | 095000 | 257060420 | 2505 | 2515 | 2515 | 2505 | 240 |
| 560 | 20240521 | 094900 | 256458820 | 2515 | 2515 | 2515 | 2500 | 2676 |
| 561 | 20240521 | 094800 | 249729265 | 2515 | 2500 | 2515 | 2495 | 1127 |
| 562 | 20240521 | 094700 | 246911800 | 2515 | 2515 | 2515 | 2515 | 10 |
| 563 | 20240521 | 094600 | 246886650 | 2515 | 2515 | 2515 | 2515 | 0 |
| 564 | 20240521 | 094500 | 246886650 | 2515 | 2515 | 2515 | 2515 | 5 |
| 565 | 20240521 | 094400 | 246874075 | 2515 | 2495 | 2515 | 2495 | 63 |
| 566 | 20240521 | 094300 | 246716730 | 2500 | 2515 | 2515 | 2500 | 10505 |
| 567 | 20240521 | 094200 | 220438070 | 2505 | 2505 | 2505 | 2505 | 19 |
| 568 | 20240521 | 094100 | 220390475 | 2505 | 2505 | 2505 | 2505 | 79 |
| 569 | 20240521 | 094000 | 220192580 | 2505 | 2505 | 2505 | 2505 | 75 |
| 570 | 20240521 | 093900 | 220004705 | 2515 | 2510 | 2515 | 2510 | 1533 |
| 571 | 20240521 | 093800 | 216156865 | 2510 | 2505 | 2510 | 2505 | 439 |
| 572 | 20240521 | 093700 | 215056725 | 2500 | 2505 | 2505 | 2500 | 14897 |
| 573 | 20240521 | 093600 | 177806470 | 2510 | 2515 | 2515 | 2510 | 1539 |
| 574 | 20240521 | 093500 | 173941390 | 2520 | 2515 | 2520 | 2515 | 504 |
| 575 | 20240521 | 093400 | 172671330 | 2515 | 2515 | 2515 | 2515 | 9 |
| 576 | 20240521 | 093300 | 172648695 | 2515 | 2505 | 2515 | 2505 | 1089 |
| 577 | 20240521 | 093200 | 169920650 | 2505 | 2505 | 2505 | 2505 | 1401 |
| 578 | 20240521 | 093100 | 166411145 | 2505 | 2505 | 2505 | 2505 | 154 |
| 579 | 20240521 | 093000 | 166025375 | 2505 | 2510 | 2510 | 2505 | 1485 |
| 580 | 20240521 | 092900 | 162303630 | 2525 | 2510 | 2525 | 2510 | 876 |
| 581 | 20240521 | 092800 | 160104825 | 2510 | 2525 | 2525 | 2510 | 2077 |
| 582 | 20240521 | 092700 | 154882410 | 2530 | 2530 | 2530 | 2530 | 330 |
| 583 | 20240521 | 092600 | 154047510 | 2530 | 2530 | 2530 | 2530 | 0 |
| 584 | 20240521 | 092500 | 154047510 | 2530 | 2540 | 2540 | 2530 | 1226 |
| 585 | 20240521 | 092400 | 150942610 | 2540 | 2530 | 2540 | 2530 | 1138 |
| 586 | 20240521 | 092300 | 148053990 | 2540 | 2530 | 2540 | 2530 | 6217 |
| 587 | 20240521 | 092200 | 132279950 | 2530 | 2530 | 2535 | 2525 | 3347 |
| 588 | 20240521 | 092100 | 123806910 | 2525 | 2520 | 2525 | 2520 | 1957 |
| 589 | 20240521 | 092000 | 118866485 | 2505 | 2510 | 2515 | 2505 | 2381 |
| 590 | 20240521 | 091900 | 112890275 | 2510 | 2510 | 2510 | 2510 | 3 |
| 591 | 20240521 | 091800 | 112882745 | 2510 | 2505 | 2515 | 2500 | 2464 |
| 592 | 20240521 | 091700 | 106712540 | 2505 | 2510 | 2510 | 2505 | 2149 |
| 593 | 20240521 | 091600 | 101321250 | 2510 | 2510 | 2510 | 2500 | 45 |
| 594 | 20240521 | 091500 | 101208310 | 2510 | 2505 | 2510 | 2500 | 3328 |
| 595 | 20240521 | 091400 | 92873855 | 2505 | 2505 | 2510 | 2500 | 3744 |
| 596 | 20240521 | 091300 | 83504570 | 2505 | 2505 | 2505 | 2505 | 1299 |
| 597 | 20240521 | 091200 | 80250575 | 2505 | 2510 | 2510 | 2505 | 3788 |
| 598 | 20240521 | 091100 | 70761600 | 2505 | 2515 | 2515 | 2505 | 2458 |
| 599 | 20240521 | 091000 | 64590115 | 2515 | 2515 | 2515 | 2515 | 629 |
| 600 | 20240521 | 090900 | 63008180 | 2515 | 2515 | 2515 | 2515 | 850 |
| 601 | 20240521 | 090800 | 60870430 | 2520 | 2510 | 2520 | 2510 | 2780 |
| 602 | 20240521 | 090700 | 53875690 | 2515 | 2515 | 2515 | 2515 | 1576 |
| 603 | 20240521 | 090600 | 49912050 | 2515 | 2515 | 2515 | 2515 | 405 |
| 604 | 20240521 | 090500 | 48893475 | 2515 | 2520 | 2520 | 2515 | 1111 |
| 605 | 20240521 | 090400 | 46098945 | 2515 | 2520 | 2520 | 2515 | 970 |
| 606 | 20240521 | 090300 | 43657845 | 2515 | 2520 | 2520 | 2515 | 10116 |
| 607 | 20240521 | 090200 | 18212305 | 2520 | 2525 | 2525 | 2520 | 2851 |
| 608 | 20240521 | 090100 | 11021540 | 2525 | 2535 | 2535 | 2525 | 1588 |
| 609 | 20240521 | 090000 | 7010880 | 2535 | 2530 | 2535 | 2530 | 2724 |