30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 3 | 20240522 | 191000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240522 | 190900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240522 | 190800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240522 | 190700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240522 | 190600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240522 | 190500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240522 | 190400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240522 | 190300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240522 | 190200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240522 | 190100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240522 | 190000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240522 | 185900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240522 | 185800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240522 | 185700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240522 | 185600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240522 | 185500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240522 | 185400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240522 | 185300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240522 | 185200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240522 | 185100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240522 | 185000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240522 | 184900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240522 | 184800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240522 | 184700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240522 | 184600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240522 | 184500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240522 | 184400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240522 | 184300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240522 | 184200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240522 | 184100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 33 | 20240522 | 184000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240522 | 183900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240522 | 183800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240522 | 183700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240522 | 183600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240522 | 183500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240522 | 183400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240522 | 183300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240522 | 183200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240522 | 183100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240522 | 183000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240522 | 182900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240522 | 182800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240522 | 182700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240522 | 182600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240522 | 182500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240522 | 182400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240522 | 182300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240522 | 182200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240522 | 182100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240522 | 182000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240522 | 181900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240522 | 181800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240522 | 181700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240522 | 181600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240522 | 181500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240522 | 181400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240522 | 181300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240522 | 181200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240522 | 181100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 63 | 20240522 | 181000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240522 | 180900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240522 | 180800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240522 | 180700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240522 | 180600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240522 | 180500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240522 | 180400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240522 | 180300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240522 | 180200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240522 | 180100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240522 | 180000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240522 | 175900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240522 | 175800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240522 | 175700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240522 | 175600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240522 | 175500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240522 | 175400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240522 | 175300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240522 | 175200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240522 | 175100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240522 | 175000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240522 | 174900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240522 | 174800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240522 | 174700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240522 | 174600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240522 | 174500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240522 | 174400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240522 | 174300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240522 | 174200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240522 | 174100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 93 | 20240522 | 174000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240522 | 173900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240522 | 173800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240522 | 173700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240522 | 173600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240522 | 173500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240522 | 173400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240522 | 173300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240522 | 173200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240522 | 173100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240522 | 173000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240522 | 172900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240522 | 172800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240522 | 172700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240522 | 172600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240522 | 172500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240522 | 172400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240522 | 172300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240522 | 172200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240522 | 172100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240522 | 172000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240522 | 171900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240522 | 171800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240522 | 171700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240522 | 171600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240522 | 171500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240522 | 171400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240522 | 171300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240522 | 171200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240522 | 171100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 123 | 20240522 | 171000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240522 | 170900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240522 | 170800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240522 | 170700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240522 | 170600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240522 | 170500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240522 | 170400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240522 | 170300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240522 | 170200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240522 | 170100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240522 | 170000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240522 | 165900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240522 | 165800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240522 | 165700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240522 | 165600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240522 | 165500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240522 | 165400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240522 | 165300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240522 | 165200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240522 | 165100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240522 | 165000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240522 | 164900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240522 | 164800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240522 | 164700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240522 | 164600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240522 | 164500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240522 | 164400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240522 | 164300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240522 | 164200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240522 | 164100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 153 | 20240522 | 164000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240522 | 163900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240522 | 163800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240522 | 163700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240522 | 163600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240522 | 163500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240522 | 163400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240522 | 163300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240522 | 163200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240522 | 163100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240522 | 163000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240522 | 162900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240522 | 162800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240522 | 162700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240522 | 162600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240522 | 162500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240522 | 162400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240522 | 162300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240522 | 162200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240522 | 162100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240522 | 162000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240522 | 161900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240522 | 161800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240522 | 161700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240522 | 161600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240522 | 161500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240522 | 161400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240522 | 161300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240522 | 161200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240522 | 161100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 183 | 20240522 | 161000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240522 | 160900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240522 | 160800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240522 | 160700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240522 | 160600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240522 | 160500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240522 | 160400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240522 | 160300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240522 | 160200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240522 | 160100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240522 | 160000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240522 | 155900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240522 | 155800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240522 | 155700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240522 | 155600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240522 | 155500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240522 | 155400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240522 | 155300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240522 | 155200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240522 | 155100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240522 | 155000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240522 | 154900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240522 | 154800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240522 | 154700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240522 | 154600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240522 | 154500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240522 | 154400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240522 | 154300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240522 | 154200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240522 | 154100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 213 | 20240522 | 154000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240522 | 153900 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240522 | 153800 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240522 | 153700 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240522 | 153600 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240522 | 153500 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240522 | 153400 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20240522 | 153300 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20240522 | 153200 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20240522 | 153100 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20240522 | 153000 | 6657679060 | 3720 | 3720 | 3720 | 3720 | 11968 |
| 224 | 20240522 | 152900 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240522 | 152800 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240522 | 152700 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240522 | 152600 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240522 | 152500 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240522 | 152400 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240522 | 152300 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20240522 | 152200 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20240522 | 152100 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240522 | 152000 | 6613158100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240522 | 151900 | 6613158100 | 3730 | 3725 | 3735 | 3710 | 3575 |
| 235 | 20240522 | 151800 | 6599880250 | 3735 | 3725 | 3735 | 3710 | 890 |
| 236 | 20240522 | 151700 | 6596569575 | 3730 | 3725 | 3730 | 3720 | 1076 |
| 237 | 20240522 | 151600 | 6592558465 | 3720 | 3725 | 3725 | 3720 | 1439 |
| 238 | 20240522 | 151500 | 6587204570 | 3720 | 3725 | 3725 | 3715 | 1304 |
| 239 | 20240522 | 151400 | 6582352220 | 3725 | 3730 | 3730 | 3715 | 1200 |
| 240 | 20240522 | 151300 | 6577887715 | 3730 | 3725 | 3730 | 3715 | 6519 |
| 241 | 20240522 | 151200 | 6553643995 | 3720 | 3725 | 3725 | 3720 | 942 |
| 242 | 20240522 | 151100 | 6550137230 | 3720 | 3725 | 3725 | 3720 | 6 |
| 243 | 20240522 | 151000 | 6550114905 | 3730 | 3730 | 3730 | 3715 | 1510 |
| 244 | 20240522 | 150900 | 6544500765 | 3730 | 3725 | 3730 | 3715 | 8226 |
| 245 | 20240522 | 150800 | 6513917485 | 3730 | 3735 | 3735 | 3720 | 10730 |
| 246 | 20240522 | 150700 | 6473987485 | 3725 | 3735 | 3735 | 3725 | 2755 |
| 247 | 20240522 | 150600 | 6463716960 | 3735 | 3735 | 3735 | 3735 | 125 |
| 248 | 20240522 | 150500 | 6463250085 | 3735 | 3740 | 3740 | 3735 | 12 |
| 249 | 20240522 | 150400 | 6463205210 | 3740 | 3735 | 3740 | 3725 | 3660 |
| 250 | 20240522 | 150300 | 6449564620 | 3740 | 3750 | 3750 | 3730 | 2767 |
| 251 | 20240522 | 150200 | 6439234155 | 3750 | 3755 | 3755 | 3750 | 485 |
| 252 | 20240522 | 150100 | 6437415400 | 3750 | 3750 | 3750 | 3750 | 130 |
| 253 | 20240522 | 150000 | 6436927900 | 3755 | 3755 | 3755 | 3755 | 99 |
| 254 | 20240522 | 145900 | 6436556155 | 3755 | 3755 | 3755 | 3755 | 145 |
| 255 | 20240522 | 145800 | 6436011680 | 3750 | 3745 | 3750 | 3745 | 394 |
| 256 | 20240522 | 145700 | 6434534680 | 3750 | 3755 | 3755 | 3750 | 559 |
| 257 | 20240522 | 145600 | 6432437915 | 3755 | 3755 | 3755 | 3750 | 152 |
| 258 | 20240522 | 145500 | 6431867890 | 3760 | 3760 | 3760 | 3760 | 102 |
| 259 | 20240522 | 145400 | 6431484370 | 3760 | 3750 | 3765 | 3750 | 2530 |
| 260 | 20240522 | 145300 | 6421966520 | 3750 | 3750 | 3750 | 3740 | 1671 |
| 261 | 20240522 | 145200 | 6415705470 | 3750 | 3750 | 3750 | 3750 | 100 |
| 262 | 20240522 | 145100 | 6415330470 | 3750 | 3765 | 3765 | 3745 | 1118 |
| 263 | 20240522 | 145000 | 6411139735 | 3765 | 3765 | 3765 | 3755 | 33 |
| 264 | 20240522 | 144900 | 6411015645 | 3755 | 3755 | 3755 | 3755 | 222 |
| 265 | 20240522 | 144800 | 6410182035 | 3765 | 3760 | 3765 | 3760 | 593 |
| 266 | 20240522 | 144700 | 6407949395 | 3750 | 3745 | 3755 | 3745 | 10143 |
| 267 | 20240522 | 144600 | 6369924390 | 3740 | 3745 | 3745 | 3740 | 433 |
| 268 | 20240522 | 144500 | 6368304915 | 3745 | 3740 | 3745 | 3740 | 14 |
| 269 | 20240522 | 144400 | 6368252495 | 3735 | 3740 | 3740 | 3735 | 1563 |
| 270 | 20240522 | 144300 | 6362414655 | 3730 | 3740 | 3740 | 3730 | 3156 |
| 271 | 20240522 | 144200 | 6350630280 | 3745 | 3745 | 3750 | 3745 | 378 |
| 272 | 20240522 | 144100 | 6349214270 | 3745 | 3745 | 3745 | 3745 | 0 |
| 273 | 20240522 | 144000 | 6349214270 | 3745 | 3740 | 3745 | 3740 | 31 |
| 274 | 20240522 | 143900 | 6349098325 | 3740 | 3740 | 3740 | 3740 | 88 |
| 275 | 20240522 | 143800 | 6348769205 | 3745 | 3745 | 3745 | 3745 | 0 |
| 276 | 20240522 | 143700 | 6348769205 | 3745 | 3745 | 3745 | 3745 | 2 |
| 277 | 20240522 | 143600 | 6348761715 | 3740 | 3740 | 3740 | 3740 | 52 |
| 278 | 20240522 | 143500 | 6348567235 | 3750 | 3750 | 3750 | 3745 | 302 |
| 279 | 20240522 | 143400 | 6347434790 | 3745 | 3750 | 3750 | 3735 | 4379 |
| 280 | 20240522 | 143300 | 6331075870 | 3750 | 3750 | 3750 | 3750 | 0 |
| 281 | 20240522 | 143200 | 6331075870 | 3750 | 3745 | 3750 | 3735 | 2360 |
| 282 | 20240522 | 143100 | 6322250580 | 3745 | 3750 | 3750 | 3745 | 42 |
| 283 | 20240522 | 143000 | 6322093285 | 3745 | 3750 | 3750 | 3745 | 146 |
| 284 | 20240522 | 142900 | 6321546500 | 3740 | 3740 | 3740 | 3740 | 0 |
| 285 | 20240522 | 142800 | 6321546500 | 3740 | 3740 | 3750 | 3740 | 481 |
| 286 | 20240522 | 142700 | 6319747550 | 3745 | 3745 | 3745 | 3745 | 160 |
| 287 | 20240522 | 142600 | 6319148350 | 3750 | 3740 | 3750 | 3740 | 526 |
| 288 | 20240522 | 142500 | 6317176820 | 3745 | 3745 | 3745 | 3740 | 3130 |
| 289 | 20240522 | 142400 | 6305460480 | 3750 | 3750 | 3750 | 3745 | 923 |
| 290 | 20240522 | 142300 | 6302001360 | 3750 | 3750 | 3750 | 3750 | 1113 |
| 291 | 20240522 | 142200 | 6297827610 | 3750 | 3750 | 3750 | 3750 | 2 |
| 292 | 20240522 | 142100 | 6297820110 | 3750 | 3750 | 3755 | 3750 | 587 |
| 293 | 20240522 | 142000 | 6295618120 | 3755 | 3750 | 3755 | 3750 | 647 |
| 294 | 20240522 | 141900 | 6293189535 | 3755 | 3755 | 3755 | 3755 | 0 |
| 295 | 20240522 | 141800 | 6293189535 | 3755 | 3755 | 3755 | 3755 | 31 |
| 296 | 20240522 | 141700 | 6293073130 | 3755 | 3755 | 3755 | 3750 | 11 |
| 297 | 20240522 | 141600 | 6293031845 | 3755 | 3755 | 3755 | 3755 | 2 |
| 298 | 20240522 | 141500 | 6293024335 | 3755 | 3750 | 3755 | 3750 | 110 |
| 299 | 20240522 | 141400 | 6292611585 | 3750 | 3755 | 3755 | 3750 | 153 |
| 300 | 20240522 | 141300 | 6292037120 | 3755 | 3755 | 3755 | 3755 | 203 |
| 301 | 20240522 | 141200 | 6291274855 | 3755 | 3755 | 3755 | 3755 | 510 |
| 302 | 20240522 | 141100 | 6289359805 | 3755 | 3755 | 3755 | 3755 | 367 |
| 303 | 20240522 | 141000 | 6287981720 | 3760 | 3755 | 3760 | 3755 | 1047 |
| 304 | 20240522 | 140900 | 6284050200 | 3755 | 3755 | 3755 | 3755 | 0 |
| 305 | 20240522 | 140800 | 6284050200 | 3755 | 3755 | 3755 | 3755 | 46 |
| 306 | 20240522 | 140700 | 6283877470 | 3755 | 3755 | 3755 | 3755 | 20 |
| 307 | 20240522 | 140600 | 6283802370 | 3755 | 3755 | 3755 | 3755 | 927 |
| 308 | 20240522 | 140500 | 6280321485 | 3760 | 3755 | 3760 | 3755 | 1139 |
| 309 | 20240522 | 140400 | 6276039550 | 3755 | 3755 | 3755 | 3755 | 1033 |
| 310 | 20240522 | 140300 | 6272160635 | 3755 | 3760 | 3760 | 3755 | 694 |
| 311 | 20240522 | 140200 | 6269551905 | 3760 | 3760 | 3760 | 3760 | 0 |
| 312 | 20240522 | 140100 | 6269551905 | 3760 | 3760 | 3760 | 3760 | 1 |
| 313 | 20240522 | 140000 | 6269548145 | 3760 | 3760 | 3760 | 3760 | 0 |
| 314 | 20240522 | 135900 | 6269548145 | 3760 | 3760 | 3760 | 3760 | 0 |
| 315 | 20240522 | 135800 | 6269548145 | 3760 | 3760 | 3760 | 3760 | 6 |
| 316 | 20240522 | 135700 | 6269525585 | 3760 | 3760 | 3760 | 3760 | 3 |
| 317 | 20240522 | 135600 | 6269514305 | 3765 | 3765 | 3770 | 3765 | 272 |
| 318 | 20240522 | 135500 | 6268490220 | 3760 | 3760 | 3760 | 3760 | 6 |
| 319 | 20240522 | 135400 | 6268467660 | 3760 | 3760 | 3760 | 3760 | 45 |
| 320 | 20240522 | 135300 | 6268298460 | 3760 | 3760 | 3760 | 3760 | 60 |
| 321 | 20240522 | 135200 | 6268072860 | 3765 | 3770 | 3770 | 3755 | 166 |
| 322 | 20240522 | 135100 | 6267449320 | 3765 | 3775 | 3775 | 3765 | 32 |
| 323 | 20240522 | 135000 | 6267328690 | 3770 | 3765 | 3770 | 3760 | 1797 |
| 324 | 20240522 | 134900 | 6260571635 | 3765 | 3765 | 3765 | 3765 | 2 |
| 325 | 20240522 | 134800 | 6260564105 | 3775 | 3760 | 3775 | 3755 | 5009 |
| 326 | 20240522 | 134700 | 6241754930 | 3775 | 3770 | 3775 | 3760 | 650 |
| 327 | 20240522 | 134600 | 6239310570 | 3765 | 3765 | 3765 | 3765 | 600 |
| 328 | 20240522 | 134500 | 6237051570 | 3765 | 3775 | 3775 | 3765 | 385 |
| 329 | 20240522 | 134400 | 6235601280 | 3770 | 3760 | 3775 | 3760 | 121 |
| 330 | 20240522 | 134300 | 6235146115 | 3760 | 3760 | 3775 | 3760 | 3253 |
| 331 | 20240522 | 134200 | 6222914820 | 3760 | 3770 | 3770 | 3760 | 1677 |
| 332 | 20240522 | 134100 | 6216603340 | 3770 | 3770 | 3770 | 3770 | 36 |
| 333 | 20240522 | 134000 | 6216467620 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20240522 | 133900 | 6216467620 | 3765 | 3765 | 3765 | 3765 | 0 |
| 335 | 20240522 | 133800 | 6216467620 | 3765 | 3765 | 3765 | 3765 | 8 |
| 336 | 20240522 | 133700 | 6216437500 | 3765 | 3765 | 3765 | 3765 | 0 |
| 337 | 20240522 | 133600 | 6216437500 | 3765 | 3765 | 3765 | 3765 | 412 |
| 338 | 20240522 | 133500 | 6214886320 | 3765 | 3765 | 3765 | 3765 | 200 |
| 339 | 20240522 | 133400 | 6214133320 | 3765 | 3765 | 3765 | 3765 | 150 |
| 340 | 20240522 | 133300 | 6213568570 | 3765 | 3765 | 3765 | 3765 | 0 |
| 341 | 20240522 | 133200 | 6213568570 | 3765 | 3765 | 3765 | 3765 | 150 |
| 342 | 20240522 | 133100 | 6213003820 | 3765 | 3770 | 3775 | 3765 | 285 |
| 343 | 20240522 | 133000 | 6211930410 | 3775 | 3770 | 3775 | 3770 | 211 |
| 344 | 20240522 | 132900 | 6211134920 | 3770 | 3770 | 3770 | 3770 | 201 |
| 345 | 20240522 | 132800 | 6210377150 | 3765 | 3770 | 3770 | 3765 | 19 |
| 346 | 20240522 | 132700 | 6210305590 | 3770 | 3770 | 3770 | 3770 | 105 |
| 347 | 20240522 | 132600 | 6209909740 | 3770 | 3770 | 3770 | 3770 | 652 |
| 348 | 20240522 | 132500 | 6207451700 | 3770 | 3770 | 3770 | 3770 | 500 |
| 349 | 20240522 | 132400 | 6205566700 | 3765 | 3770 | 3770 | 3765 | 100 |
| 350 | 20240522 | 132300 | 6205190155 | 3770 | 3765 | 3770 | 3765 | 232 |
| 351 | 20240522 | 132200 | 6204316650 | 3765 | 3765 | 3765 | 3765 | 3092 |
| 352 | 20240522 | 132100 | 6192675270 | 3765 | 3765 | 3765 | 3760 | 4177 |
| 353 | 20240522 | 132000 | 6176950865 | 3765 | 3765 | 3765 | 3765 | 6 |
| 354 | 20240522 | 131900 | 6176928275 | 3780 | 3780 | 3780 | 3780 | 0 |
| 355 | 20240522 | 131800 | 6176928275 | 3780 | 3780 | 3780 | 3760 | 9986 |
| 356 | 20240522 | 131700 | 6139371160 | 3780 | 3780 | 3780 | 3780 | 2 |
| 357 | 20240522 | 131600 | 6139363600 | 3780 | 3780 | 3780 | 3780 | 3 |
| 358 | 20240522 | 131500 | 6139352260 | 3775 | 3775 | 3775 | 3765 | 1705 |
| 359 | 20240522 | 131400 | 6132921015 | 3775 | 3775 | 3775 | 3775 | 68 |
| 360 | 20240522 | 131300 | 6132664315 | 3780 | 3775 | 3780 | 3775 | 25 |
| 361 | 20240522 | 131200 | 6132569845 | 3775 | 3780 | 3780 | 3775 | 140 |
| 362 | 20240522 | 131100 | 6132041295 | 3780 | 3780 | 3780 | 3775 | 1334 |
| 363 | 20240522 | 131000 | 6127002595 | 3780 | 3780 | 3780 | 3770 | 167 |
| 364 | 20240522 | 130900 | 6126372435 | 3775 | 3765 | 3780 | 3760 | 5040 |
| 365 | 20240522 | 130800 | 6107371495 | 3765 | 3760 | 3765 | 3760 | 3458 |
| 366 | 20240522 | 130700 | 6094369400 | 3765 | 3760 | 3765 | 3760 | 232 |
| 367 | 20240522 | 130600 | 6093497060 | 3765 | 3765 | 3765 | 3765 | 1 |
| 368 | 20240522 | 130500 | 6093493295 | 3760 | 3760 | 3760 | 3760 | 672 |
| 369 | 20240522 | 130400 | 6090966575 | 3765 | 3760 | 3765 | 3760 | 3072 |
| 370 | 20240522 | 130300 | 6079403870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 371 | 20240522 | 130200 | 6079403870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 372 | 20240522 | 130100 | 6079403870 | 3760 | 3755 | 3760 | 3755 | 278 |
| 373 | 20240522 | 130000 | 6078359480 | 3760 | 3755 | 3760 | 3755 | 50 |
| 374 | 20240522 | 125900 | 6078171485 | 3760 | 3750 | 3760 | 3750 | 5 |
| 375 | 20240522 | 125800 | 6078152700 | 3750 | 3740 | 3760 | 3740 | 1501 |
| 376 | 20240522 | 125700 | 6072533850 | 3740 | 3740 | 3740 | 3740 | 733 |
| 377 | 20240522 | 125600 | 6069792430 | 3740 | 3745 | 3745 | 3740 | 272 |
| 378 | 20240522 | 125500 | 6068774355 | 3745 | 3760 | 3760 | 3745 | 2 |
| 379 | 20240522 | 125400 | 6068766850 | 3755 | 3760 | 3760 | 3740 | 1570 |
| 380 | 20240522 | 125300 | 6062889210 | 3760 | 3745 | 3760 | 3745 | 17 |
| 381 | 20240522 | 125200 | 6062825335 | 3760 | 3750 | 3760 | 3745 | 6870 |
| 382 | 20240522 | 125100 | 6037068280 | 3760 | 3760 | 3760 | 3760 | 0 |
| 383 | 20240522 | 125000 | 6037068280 | 3760 | 3755 | 3760 | 3755 | 49 |
| 384 | 20240522 | 124900 | 6036884260 | 3755 | 3760 | 3760 | 3750 | 1177 |
| 385 | 20240522 | 124800 | 6032468610 | 3755 | 3755 | 3755 | 3755 | 1 |
| 386 | 20240522 | 124700 | 6032464855 | 3755 | 3760 | 3760 | 3755 | 14 |
| 387 | 20240522 | 124600 | 6032412280 | 3765 | 3745 | 3765 | 3745 | 9 |
| 388 | 20240522 | 124500 | 6032378520 | 3745 | 3760 | 3765 | 3745 | 401 |
| 389 | 20240522 | 124400 | 6030874660 | 3765 | 3760 | 3765 | 3760 | 11 |
| 390 | 20240522 | 124300 | 6030833290 | 3755 | 3760 | 3760 | 3755 | 491 |
| 391 | 20240522 | 124200 | 6028988085 | 3745 | 3745 | 3745 | 3745 | 62 |
| 392 | 20240522 | 124100 | 6028755895 | 3745 | 3750 | 3750 | 3745 | 390 |
| 393 | 20240522 | 124000 | 6027295340 | 3760 | 3755 | 3760 | 3745 | 2866 |
| 394 | 20240522 | 123900 | 6016559720 | 3760 | 3760 | 3765 | 3760 | 361 |
| 395 | 20240522 | 123800 | 6015201645 | 3770 | 3755 | 3770 | 3755 | 2602 |
| 396 | 20240522 | 123700 | 6005424780 | 3755 | 3750 | 3755 | 3740 | 403 |
| 397 | 20240522 | 123600 | 6003916370 | 3750 | 3755 | 3755 | 3750 | 484 |
| 398 | 20240522 | 123500 | 6002099475 | 3750 | 3750 | 3750 | 3750 | 127 |
| 399 | 20240522 | 123400 | 6001623225 | 3755 | 3755 | 3755 | 3755 | 101 |
| 400 | 20240522 | 123300 | 6001243970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 401 | 20240522 | 123200 | 6001243970 | 3750 | 3750 | 3755 | 3750 | 119 |
| 402 | 20240522 | 123100 | 6000797670 | 3755 | 3745 | 3755 | 3745 | 61 |
| 403 | 20240522 | 123000 | 6000569215 | 3755 | 3755 | 3765 | 3745 | 61 |
| 404 | 20240522 | 122900 | 6000340670 | 3745 | 3755 | 3760 | 3745 | 983 |
| 405 | 20240522 | 122800 | 5996650900 | 3755 | 3755 | 3755 | 3755 | 410 |
| 406 | 20240522 | 122700 | 5995111350 | 3755 | 3755 | 3755 | 3755 | 1 |
| 407 | 20240522 | 122600 | 5995107595 | 3755 | 3755 | 3760 | 3755 | 175 |
| 408 | 20240522 | 122500 | 5994449755 | 3755 | 3755 | 3755 | 3740 | 381 |
| 409 | 20240522 | 122400 | 5993023675 | 3765 | 3745 | 3765 | 3740 | 1759 |
| 410 | 20240522 | 122300 | 5986444045 | 3750 | 3750 | 3750 | 3750 | 0 |
| 411 | 20240522 | 122200 | 5986444045 | 3750 | 3750 | 3750 | 3750 | 0 |
| 412 | 20240522 | 122100 | 5986444045 | 3750 | 3745 | 3750 | 3745 | 4466 |
| 413 | 20240522 | 122000 | 5969713890 | 3745 | 3755 | 3760 | 3745 | 1700 |
| 414 | 20240522 | 121900 | 5963332850 | 3740 | 3740 | 3740 | 3740 | 1597 |
| 415 | 20240522 | 121800 | 5957360070 | 3755 | 3755 | 3755 | 3755 | 9 |
| 416 | 20240522 | 121700 | 5957326275 | 3740 | 3740 | 3745 | 3740 | 1978 |
| 417 | 20240522 | 121600 | 5949927690 | 3740 | 3755 | 3755 | 3740 | 1811 |
| 418 | 20240522 | 121500 | 5943154015 | 3760 | 3760 | 3760 | 3760 | 1 |
| 419 | 20240522 | 121400 | 5943150255 | 3755 | 3740 | 3755 | 3740 | 224 |
| 420 | 20240522 | 121300 | 5942310815 | 3740 | 3755 | 3755 | 3740 | 2570 |
| 421 | 20240522 | 121200 | 5932694325 | 3760 | 3760 | 3760 | 3760 | 333 |
| 422 | 20240522 | 121100 | 5931442245 | 3760 | 3760 | 3760 | 3760 | 35 |
| 423 | 20240522 | 121000 | 5931310645 | 3765 | 3770 | 3770 | 3765 | 13 |
| 424 | 20240522 | 120900 | 5931261670 | 3765 | 3760 | 3770 | 3760 | 8000 |
| 425 | 20240522 | 120800 | 5901144040 | 3750 | 3750 | 3750 | 3750 | 900 |
| 426 | 20240522 | 120700 | 5897769040 | 3765 | 3765 | 3765 | 3765 | 1 |
| 427 | 20240522 | 120600 | 5897765275 | 3765 | 3760 | 3765 | 3755 | 1017 |
| 428 | 20240522 | 120500 | 5893939370 | 3765 | 3765 | 3765 | 3755 | 37 |
| 429 | 20240522 | 120400 | 5893800245 | 3755 | 3765 | 3765 | 3745 | 307 |
| 430 | 20240522 | 120300 | 5892648490 | 3765 | 3765 | 3765 | 3760 | 382 |
| 431 | 20240522 | 120200 | 5891212010 | 3765 | 3760 | 3765 | 3760 | 41 |
| 432 | 20240522 | 120100 | 5891057650 | 3760 | 3760 | 3770 | 3745 | 878 |
| 433 | 20240522 | 120000 | 5887754985 | 3755 | 3765 | 3765 | 3755 | 4 |
| 434 | 20240522 | 115900 | 5887739950 | 3765 | 3755 | 3770 | 3750 | 1001 |
| 435 | 20240522 | 115800 | 5883983955 | 3755 | 3750 | 3770 | 3750 | 396 |
| 436 | 20240522 | 115700 | 5882496860 | 3765 | 3745 | 3775 | 3740 | 4481 |
| 437 | 20240522 | 115600 | 5865622695 | 3735 | 3735 | 3735 | 3735 | 1 |
| 438 | 20240522 | 115500 | 5865618960 | 3735 | 3735 | 3735 | 3735 | 1 |
| 439 | 20240522 | 115400 | 5865615225 | 3735 | 3735 | 3745 | 3735 | 2620 |
| 440 | 20240522 | 115300 | 5855823645 | 3730 | 3745 | 3745 | 3730 | 369 |
| 441 | 20240522 | 115200 | 5854444405 | 3745 | 3755 | 3755 | 3740 | 69 |
| 442 | 20240522 | 115100 | 5854185930 | 3755 | 3735 | 3760 | 3730 | 561 |
| 443 | 20240522 | 115000 | 5852084790 | 3735 | 3735 | 3735 | 3735 | 286 |
| 444 | 20240522 | 114900 | 5851016580 | 3735 | 3735 | 3735 | 3735 | 26 |
| 445 | 20240522 | 114800 | 5850919470 | 3735 | 3735 | 3735 | 3735 | 490 |
| 446 | 20240522 | 114700 | 5849089320 | 3735 | 3735 | 3740 | 3735 | 361 |
| 447 | 20240522 | 114600 | 5847740260 | 3735 | 3730 | 3740 | 3730 | 258 |
| 448 | 20240522 | 114500 | 5846776800 | 3730 | 3730 | 3745 | 3730 | 844 |
| 449 | 20240522 | 114400 | 5843618390 | 3730 | 3735 | 3735 | 3730 | 827 |
| 450 | 20240522 | 114300 | 5840532540 | 3735 | 3735 | 3735 | 3735 | 88 |
| 451 | 20240522 | 114200 | 5840203860 | 3735 | 3730 | 3745 | 3730 | 715 |
| 452 | 20240522 | 114100 | 5837529900 | 3730 | 3730 | 3740 | 3730 | 1471 |
| 453 | 20240522 | 114000 | 5832032585 | 3730 | 3745 | 3745 | 3730 | 2834 |
| 454 | 20240522 | 113900 | 5821453990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 455 | 20240522 | 113800 | 5821453990 | 3735 | 3740 | 3745 | 3735 | 1100 |
| 456 | 20240522 | 113700 | 5817341665 | 3745 | 3745 | 3745 | 3740 | 190 |
| 457 | 20240522 | 113600 | 5816631025 | 3740 | 3740 | 3740 | 3740 | 2056 |
| 458 | 20240522 | 113500 | 5808941585 | 3740 | 3740 | 3740 | 3740 | 125 |
| 459 | 20240522 | 113400 | 5808474085 | 3745 | 3745 | 3745 | 3740 | 1026 |
| 460 | 20240522 | 113300 | 5804631845 | 3745 | 3745 | 3745 | 3745 | 120 |
| 461 | 20240522 | 113200 | 5804182445 | 3745 | 3745 | 3750 | 3745 | 54 |
| 462 | 20240522 | 113100 | 5803980045 | 3750 | 3755 | 3755 | 3750 | 285 |
| 463 | 20240522 | 113000 | 5802911285 | 3760 | 3750 | 3760 | 3740 | 582 |
| 464 | 20240522 | 112900 | 5800727315 | 3750 | 3740 | 3750 | 3740 | 290 |
| 465 | 20240522 | 112800 | 5799639905 | 3740 | 3745 | 3745 | 3740 | 535 |
| 466 | 20240522 | 112700 | 5797636385 | 3750 | 3750 | 3750 | 3750 | 1 |
| 467 | 20240522 | 112600 | 5797632635 | 3750 | 3750 | 3750 | 3750 | 10 |
| 468 | 20240522 | 112500 | 5797595135 | 3740 | 3745 | 3745 | 3740 | 411 |
| 469 | 20240522 | 112400 | 5796057990 | 3740 | 3735 | 3740 | 3735 | 101 |
| 470 | 20240522 | 112300 | 5795680255 | 3750 | 3735 | 3750 | 3730 | 20103 |
| 471 | 20240522 | 112200 | 5720639465 | 3750 | 3745 | 3750 | 3740 | 7163 |
| 472 | 20240522 | 112100 | 5693843845 | 3745 | 3745 | 3745 | 3745 | 557 |
| 473 | 20240522 | 112000 | 5691757880 | 3745 | 3745 | 3750 | 3745 | 1369 |
| 474 | 20240522 | 111900 | 5686629440 | 3750 | 3750 | 3755 | 3750 | 916 |
| 475 | 20240522 | 111800 | 5683194435 | 3750 | 3755 | 3755 | 3750 | 2434 |
| 476 | 20240522 | 111700 | 5674065100 | 3755 | 3755 | 3755 | 3755 | 495 |
| 477 | 20240522 | 111600 | 5672206375 | 3755 | 3750 | 3755 | 3750 | 1552 |
| 478 | 20240522 | 111500 | 5666381160 | 3755 | 3755 | 3755 | 3750 | 4847 |
| 479 | 20240522 | 111400 | 5648182015 | 3755 | 3760 | 3760 | 3755 | 2293 |
| 480 | 20240522 | 111300 | 5639571750 | 3760 | 3765 | 3770 | 3755 | 10675 |
| 481 | 20240522 | 111200 | 5599428975 | 3765 | 3770 | 3770 | 3765 | 1360 |
| 482 | 20240522 | 111100 | 5594306555 | 3775 | 3770 | 3775 | 3770 | 622 |
| 483 | 20240522 | 111000 | 5591961415 | 3775 | 3765 | 3775 | 3765 | 88 |
| 484 | 20240522 | 110900 | 5591630055 | 3765 | 3770 | 3770 | 3765 | 507 |
| 485 | 20240522 | 110800 | 5589720440 | 3765 | 3765 | 3765 | 3765 | 1431 |
| 486 | 20240522 | 110700 | 5584332725 | 3765 | 3770 | 3770 | 3765 | 846 |
| 487 | 20240522 | 110600 | 5581147530 | 3770 | 3770 | 3770 | 3770 | 210 |
| 488 | 20240522 | 110500 | 5580355830 | 3770 | 3765 | 3770 | 3765 | 1616 |
| 489 | 20240522 | 110400 | 5574264010 | 3770 | 3770 | 3770 | 3765 | 1295 |
| 490 | 20240522 | 110300 | 5569381915 | 3770 | 3775 | 3775 | 3770 | 646 |
| 491 | 20240522 | 110200 | 5566946060 | 3775 | 3780 | 3780 | 3775 | 282 |
| 492 | 20240522 | 110100 | 5565880910 | 3780 | 3765 | 3780 | 3765 | 2135 |
| 493 | 20240522 | 110000 | 5557839195 | 3770 | 3765 | 3770 | 3765 | 1816 |
| 494 | 20240522 | 105900 | 5551001525 | 3765 | 3775 | 3775 | 3765 | 1972 |
| 495 | 20240522 | 105800 | 5543570945 | 3770 | 3775 | 3780 | 3770 | 1151 |
| 496 | 20240522 | 105700 | 5539230585 | 3770 | 3770 | 3770 | 3770 | 2578 |
| 497 | 20240522 | 105600 | 5529511525 | 3770 | 3775 | 3775 | 3760 | 6744 |
| 498 | 20240522 | 105500 | 5504074850 | 3775 | 3760 | 3790 | 3755 | 3751 |
| 499 | 20240522 | 105400 | 5489951510 | 3755 | 3765 | 3770 | 3755 | 6337 |
| 500 | 20240522 | 105300 | 5466113245 | 3770 | 3775 | 3775 | 3765 | 12274 |
| 501 | 20240522 | 105200 | 5419852540 | 3775 | 3790 | 3790 | 3770 | 14633 |
| 502 | 20240522 | 105100 | 5364596780 | 3790 | 3805 | 3815 | 3785 | 11628 |
| 503 | 20240522 | 105000 | 5320441755 | 3805 | 3790 | 3815 | 3785 | 6175 |
| 504 | 20240522 | 104900 | 5297018990 | 3785 | 3840 | 3850 | 3785 | 35983 |
| 505 | 20240522 | 104800 | 5159558250 | 3835 | 3855 | 3865 | 3835 | 12351 |
| 506 | 20240522 | 104700 | 5111942240 | 3850 | 3840 | 3850 | 3825 | 24539 |
| 507 | 20240522 | 104600 | 5017788775 | 3840 | 3825 | 3845 | 3815 | 28891 |
| 508 | 20240522 | 104500 | 4907060795 | 3825 | 3805 | 3825 | 3795 | 11219 |
| 509 | 20240522 | 104400 | 4864324470 | 3820 | 3820 | 3825 | 3800 | 16702 |
| 510 | 20240522 | 104300 | 4800619970 | 3815 | 3815 | 3820 | 3810 | 5176 |
| 511 | 20240522 | 104200 | 4780873635 | 3810 | 3810 | 3820 | 3805 | 5425 |
| 512 | 20240522 | 104100 | 4760210640 | 3820 | 3820 | 3825 | 3810 | 5519 |
| 513 | 20240522 | 104000 | 4739141830 | 3825 | 3815 | 3830 | 3810 | 7838 |
| 514 | 20240522 | 103900 | 4709195555 | 3810 | 3810 | 3820 | 3800 | 2063 |
| 515 | 20240522 | 103800 | 4701336895 | 3820 | 3810 | 3830 | 3805 | 25026 |
| 516 | 20240522 | 103700 | 4605790355 | 3820 | 3815 | 3820 | 3800 | 5928 |
| 517 | 20240522 | 103600 | 4583208890 | 3810 | 3800 | 3830 | 3775 | 9521 |
| 518 | 20240522 | 103500 | 4547019215 | 3785 | 3830 | 3835 | 3785 | 11621 |
| 519 | 20240522 | 103400 | 4502741325 | 3835 | 3810 | 3835 | 3800 | 13947 |
| 520 | 20240522 | 103300 | 4449456345 | 3810 | 3835 | 3840 | 3800 | 10482 |
| 521 | 20240522 | 103200 | 4409438510 | 3835 | 3770 | 3850 | 3770 | 44358 |
| 522 | 20240522 | 103100 | 4240004960 | 3770 | 3770 | 3770 | 3770 | 2 |
| 523 | 20240522 | 103000 | 4239997420 | 3770 | 3770 | 3770 | 3770 | 597 |
| 524 | 20240522 | 102900 | 4237746730 | 3775 | 3780 | 3780 | 3770 | 357 |
| 525 | 20240522 | 102800 | 4236400800 | 3780 | 3775 | 3780 | 3770 | 745 |
| 526 | 20240522 | 102700 | 4233591620 | 3770 | 3765 | 3775 | 3755 | 422 |
| 527 | 20240522 | 102600 | 4232000510 | 3750 | 3760 | 3760 | 3740 | 3183 |
| 528 | 20240522 | 102500 | 4220065945 | 3760 | 3765 | 3765 | 3760 | 743 |
| 529 | 20240522 | 102400 | 4217269045 | 3765 | 3750 | 3765 | 3750 | 3161 |
| 530 | 20240522 | 102300 | 4205405670 | 3745 | 3750 | 3750 | 3745 | 485 |
| 531 | 20240522 | 102200 | 4203589330 | 3745 | 3735 | 3745 | 3735 | 111 |
| 532 | 20240522 | 102100 | 4203173885 | 3735 | 3755 | 3775 | 3735 | 4195 |
| 533 | 20240522 | 102000 | 4187485005 | 3750 | 3760 | 3765 | 3745 | 1227 |
| 534 | 20240522 | 101900 | 4182885210 | 3760 | 3770 | 3775 | 3745 | 5260 |
| 535 | 20240522 | 101800 | 4163119845 | 3770 | 3765 | 3770 | 3760 | 625 |
| 536 | 20240522 | 101700 | 4160766330 | 3775 | 3770 | 3775 | 3770 | 55 |
| 537 | 20240522 | 101600 | 4160558715 | 3775 | 3775 | 3795 | 3770 | 4274 |
| 538 | 20240522 | 101500 | 4144388530 | 3770 | 3775 | 3780 | 3770 | 2164 |
| 539 | 20240522 | 101400 | 4136221055 | 3775 | 3770 | 3775 | 3765 | 1787 |
| 540 | 20240522 | 101300 | 4129486645 | 3770 | 3765 | 3775 | 3765 | 903 |
| 541 | 20240522 | 101200 | 4126085720 | 3765 | 3785 | 3785 | 3765 | 1588 |
| 542 | 20240522 | 101100 | 4120097535 | 3785 | 3795 | 3795 | 3780 | 1344 |
| 543 | 20240522 | 101000 | 4114999225 | 3800 | 3775 | 3805 | 3770 | 3800 |
| 544 | 20240522 | 100900 | 4100580325 | 3775 | 3770 | 3800 | 3770 | 11337 |
| 545 | 20240522 | 100800 | 4057567170 | 3770 | 3765 | 3770 | 3765 | 2177 |
| 546 | 20240522 | 100700 | 4049366240 | 3770 | 3755 | 3770 | 3735 | 3732 |
| 547 | 20240522 | 100600 | 4035367435 | 3755 | 3770 | 3770 | 3755 | 267 |
| 548 | 20240522 | 100500 | 4034362285 | 3770 | 3740 | 3780 | 3740 | 7849 |
| 549 | 20240522 | 100400 | 4004821555 | 3740 | 3730 | 3745 | 3730 | 3085 |
| 550 | 20240522 | 100300 | 3993288535 | 3730 | 3725 | 3730 | 3715 | 2457 |
| 551 | 20240522 | 100200 | 3984136800 | 3715 | 3715 | 3740 | 3705 | 3617 |
| 552 | 20240522 | 100100 | 3970662345 | 3720 | 3730 | 3740 | 3700 | 31140 |
| 553 | 20240522 | 100000 | 3855105005 | 3730 | 3745 | 3745 | 3730 | 20220 |
| 554 | 20240522 | 095900 | 3779641490 | 3745 | 3745 | 3745 | 3745 | 338 |
| 555 | 20240522 | 095800 | 3778375680 | 3755 | 3750 | 3755 | 3745 | 2457 |
| 556 | 20240522 | 095700 | 3769161170 | 3750 | 3765 | 3765 | 3750 | 1265 |
| 557 | 20240522 | 095600 | 3764408885 | 3765 | 3770 | 3775 | 3765 | 935 |
| 558 | 20240522 | 095500 | 3760882790 | 3775 | 3755 | 3775 | 3755 | 1497 |
| 559 | 20240522 | 095400 | 3755237695 | 3755 | 3750 | 3755 | 3750 | 198 |
| 560 | 20240522 | 095300 | 3754494855 | 3755 | 3745 | 3755 | 3745 | 4194 |
| 561 | 20240522 | 095200 | 3738774645 | 3735 | 3740 | 3740 | 3735 | 8188 |
| 562 | 20240522 | 095100 | 3708173045 | 3745 | 3740 | 3750 | 3740 | 1212 |
| 563 | 20240522 | 095000 | 3703634480 | 3750 | 3745 | 3750 | 3740 | 2655 |
| 564 | 20240522 | 094900 | 3693691305 | 3740 | 3750 | 3750 | 3740 | 4749 |
| 565 | 20240522 | 094800 | 3675906700 | 3750 | 3750 | 3750 | 3750 | 1128 |
| 566 | 20240522 | 094700 | 3671676700 | 3745 | 3750 | 3750 | 3745 | 5254 |
| 567 | 20240522 | 094600 | 3651989015 | 3755 | 3755 | 3765 | 3750 | 3111 |
| 568 | 20240522 | 094500 | 3640311320 | 3755 | 3770 | 3770 | 3745 | 2603 |
| 569 | 20240522 | 094400 | 3630535475 | 3770 | 3770 | 3780 | 3770 | 3463 |
| 570 | 20240522 | 094300 | 3617466155 | 3755 | 3775 | 3790 | 3740 | 7306 |
| 571 | 20240522 | 094200 | 3590011850 | 3775 | 3765 | 3780 | 3765 | 1214 |
| 572 | 20240522 | 094100 | 3585430875 | 3770 | 3790 | 3790 | 3760 | 4275 |
| 573 | 20240522 | 094000 | 3569324295 | 3790 | 3785 | 3790 | 3775 | 887 |
| 574 | 20240522 | 093900 | 3565970930 | 3780 | 3795 | 3805 | 3780 | 3998 |
| 575 | 20240522 | 093800 | 3550838030 | 3795 | 3790 | 3795 | 3785 | 3540 |
| 576 | 20240522 | 093700 | 3537421125 | 3790 | 3795 | 3810 | 3790 | 1070 |
| 577 | 20240522 | 093600 | 3533358020 | 3795 | 3805 | 3830 | 3795 | 13336 |
| 578 | 20240522 | 093500 | 3482514165 | 3805 | 3765 | 3810 | 3760 | 9904 |
| 579 | 20240522 | 093400 | 3445018360 | 3765 | 3765 | 3765 | 3755 | 387 |
| 580 | 20240522 | 093300 | 3443563575 | 3770 | 3755 | 3770 | 3750 | 5658 |
| 581 | 20240522 | 093200 | 3422306310 | 3755 | 3760 | 3775 | 3740 | 17382 |
| 582 | 20240522 | 093100 | 3357054535 | 3760 | 3775 | 3775 | 3760 | 6293 |
| 583 | 20240522 | 093000 | 3333370110 | 3775 | 3780 | 3780 | 3770 | 1076 |
| 584 | 20240522 | 092900 | 3329313490 | 3770 | 3775 | 3780 | 3770 | 11466 |
| 585 | 20240522 | 092800 | 3286081285 | 3780 | 3795 | 3795 | 3780 | 2939 |
| 586 | 20240522 | 092700 | 3274952780 | 3795 | 3785 | 3795 | 3780 | 1566 |
| 587 | 20240522 | 092600 | 3269023390 | 3780 | 3780 | 3785 | 3775 | 1841 |
| 588 | 20240522 | 092500 | 3262067545 | 3780 | 3760 | 3780 | 3755 | 15074 |
| 589 | 20240522 | 092400 | 3205415930 | 3755 | 3770 | 3775 | 3755 | 4796 |
| 590 | 20240522 | 092300 | 3187366340 | 3775 | 3755 | 3775 | 3735 | 4685 |
| 591 | 20240522 | 092200 | 3169798135 | 3760 | 3735 | 3760 | 3730 | 12698 |
| 592 | 20240522 | 092100 | 3122363470 | 3735 | 3755 | 3760 | 3730 | 22439 |
| 593 | 20240522 | 092000 | 3038418355 | 3755 | 3765 | 3765 | 3755 | 10732 |
| 594 | 20240522 | 091900 | 2998052125 | 3770 | 3760 | 3780 | 3760 | 7438 |
| 595 | 20240522 | 091800 | 2970050635 | 3760 | 3770 | 3795 | 3760 | 8738 |
| 596 | 20240522 | 091700 | 2937079645 | 3775 | 3770 | 3795 | 3765 | 3081 |
| 597 | 20240522 | 091600 | 2925434445 | 3770 | 3785 | 3785 | 3760 | 3851 |
| 598 | 20240522 | 091500 | 2910930195 | 3800 | 3755 | 3800 | 3755 | 5688 |
| 599 | 20240522 | 091400 | 2889421775 | 3775 | 3780 | 3785 | 3755 | 19995 |
| 600 | 20240522 | 091300 | 2814068910 | 3785 | 3800 | 3810 | 3785 | 13047 |
| 601 | 20240522 | 091200 | 2764575345 | 3805 | 3785 | 3820 | 3775 | 26421 |
| 602 | 20240522 | 091100 | 2664309670 | 3780 | 3785 | 3790 | 3770 | 23698 |
| 603 | 20240522 | 091000 | 2574798400 | 3790 | 3795 | 3800 | 3775 | 12677 |
| 604 | 20240522 | 090900 | 2526810555 | 3800 | 3820 | 3820 | 3780 | 17825 |
| 605 | 20240522 | 090800 | 2459191530 | 3800 | 3785 | 3830 | 3770 | 19771 |
| 606 | 20240522 | 090700 | 2384071910 | 3785 | 3795 | 3795 | 3770 | 13932 |
| 607 | 20240522 | 090600 | 2331459035 | 3800 | 3795 | 3800 | 3780 | 16853 |
| 608 | 20240522 | 090500 | 2267575885 | 3780 | 3750 | 3795 | 3750 | 28174 |
| 609 | 20240522 | 090400 | 2161416255 | 3750 | 3825 | 3835 | 3750 | 55683 |
| 610 | 20240522 | 090300 | 1949792515 | 3820 | 3885 | 3890 | 3810 | 68630 |
| 611 | 20240522 | 090200 | 1684658300 | 3885 | 3915 | 3925 | 3855 | 78242 |
| 612 | 20240522 | 090100 | 1379935680 | 3915 | 3805 | 3940 | 3785 | 242081 |
| 613 | 20240522 | 090000 | 439535150 | 3805 | 3815 | 3850 | 3750 | 110734 |