28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 3 | 20240521 | 183900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240521 | 183800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240521 | 183700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240521 | 183600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240521 | 183500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240521 | 183400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240521 | 183300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240521 | 183200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240521 | 183100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240521 | 183000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240521 | 182900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240521 | 182800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240521 | 182700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240521 | 182600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240521 | 182500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240521 | 182400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240521 | 182300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240521 | 182200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240521 | 182100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240521 | 182000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240521 | 181900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240521 | 181800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240521 | 181700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240521 | 181600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240521 | 181500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240521 | 181400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240521 | 181300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240521 | 181200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240521 | 181100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240521 | 181000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 33 | 20240521 | 180900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240521 | 180800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240521 | 180700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240521 | 180600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240521 | 180500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240521 | 180400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240521 | 180300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240521 | 180200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240521 | 180100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240521 | 180000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240521 | 175900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240521 | 175800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240521 | 175700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240521 | 175600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240521 | 175500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240521 | 175400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240521 | 175300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240521 | 175200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240521 | 175100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240521 | 175000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240521 | 174900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240521 | 174800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240521 | 174700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240521 | 174600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240521 | 174500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240521 | 174400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240521 | 174300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240521 | 174200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240521 | 174100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240521 | 174000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 63 | 20240521 | 173900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240521 | 173800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240521 | 173700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240521 | 173600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240521 | 173500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240521 | 173400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240521 | 173300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240521 | 173200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240521 | 173100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240521 | 173000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240521 | 172900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240521 | 172800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240521 | 172700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240521 | 172600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240521 | 172500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240521 | 172400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240521 | 172300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240521 | 172200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240521 | 172100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240521 | 172000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240521 | 171900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240521 | 171800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240521 | 171700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240521 | 171600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240521 | 171500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240521 | 171400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240521 | 171300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240521 | 171200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240521 | 171100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240521 | 171000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 93 | 20240521 | 170900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240521 | 170800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240521 | 170700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240521 | 170600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240521 | 170500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240521 | 170400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240521 | 170300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240521 | 170200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240521 | 170100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240521 | 170000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240521 | 165900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240521 | 165800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240521 | 165700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240521 | 165600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240521 | 165500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240521 | 165400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240521 | 165300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240521 | 165200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240521 | 165100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240521 | 165000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240521 | 164900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240521 | 164800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240521 | 164700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240521 | 164600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240521 | 164500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240521 | 164400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240521 | 164300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240521 | 164200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240521 | 164100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240521 | 164000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 123 | 20240521 | 163900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240521 | 163800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240521 | 163700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240521 | 163600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240521 | 163500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240521 | 163400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240521 | 163300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240521 | 163200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240521 | 163100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240521 | 163000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240521 | 162900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240521 | 162800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240521 | 162700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240521 | 162600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240521 | 162500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240521 | 162400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240521 | 162300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240521 | 162200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240521 | 162100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240521 | 162000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240521 | 161900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240521 | 161800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240521 | 161700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240521 | 161600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240521 | 161500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240521 | 161400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240521 | 161300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240521 | 161200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240521 | 161100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240521 | 161000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 153 | 20240521 | 160900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240521 | 160800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240521 | 160700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240521 | 160600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240521 | 160500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240521 | 160400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240521 | 160300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240521 | 160200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240521 | 160100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240521 | 160000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240521 | 155900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240521 | 155800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240521 | 155700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240521 | 155600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240521 | 155500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240521 | 155400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240521 | 155300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240521 | 155200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240521 | 155100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240521 | 155000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240521 | 154900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240521 | 154800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240521 | 154700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240521 | 154600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240521 | 154500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240521 | 154400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240521 | 154300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240521 | 154200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240521 | 154100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240521 | 154000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 183 | 20240521 | 153900 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20240521 | 153800 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20240521 | 153700 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20240521 | 153600 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20240521 | 153500 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20240521 | 153400 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20240521 | 153300 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20240521 | 153200 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20240521 | 153100 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20240521 | 153000 | 1232922670 | 3630 | 3630 | 3630 | 3630 | 4963 |
| 193 | 20240521 | 152900 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20240521 | 152800 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20240521 | 152700 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20240521 | 152600 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20240521 | 152500 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20240521 | 152400 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20240521 | 152300 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20240521 | 152200 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20240521 | 152100 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20240521 | 152000 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20240521 | 151900 | 1214906980 | 3630 | 3630 | 3630 | 3630 | 80 |
| 204 | 20240521 | 151800 | 1214616580 | 3630 | 3630 | 3630 | 3630 | 826 |
| 205 | 20240521 | 151700 | 1211618200 | 3630 | 3630 | 3630 | 3630 | 300 |
| 206 | 20240521 | 151600 | 1210529200 | 3630 | 3630 | 3630 | 3630 | 1 |
| 207 | 20240521 | 151500 | 1210525570 | 3625 | 3625 | 3630 | 3625 | 202 |
| 208 | 20240521 | 151400 | 1209793315 | 3625 | 3625 | 3630 | 3625 | 810 |
| 209 | 20240521 | 151300 | 1206855245 | 3625 | 3625 | 3625 | 3625 | 134 |
| 210 | 20240521 | 151200 | 1206369495 | 3625 | 3625 | 3625 | 3620 | 141 |
| 211 | 20240521 | 151100 | 1205858375 | 3625 | 3625 | 3625 | 3615 | 4006 |
| 212 | 20240521 | 151000 | 1191358515 | 3630 | 3630 | 3630 | 3630 | 20 |
| 213 | 20240521 | 150900 | 1191285915 | 3630 | 3630 | 3630 | 3630 | 1021 |
| 214 | 20240521 | 150800 | 1187579685 | 3630 | 3625 | 3630 | 3625 | 907 |
| 215 | 20240521 | 150700 | 1184287960 | 3625 | 3625 | 3625 | 3625 | 370 |
| 216 | 20240521 | 150600 | 1182946710 | 3625 | 3625 | 3625 | 3625 | 970 |
| 217 | 20240521 | 150500 | 1179430460 | 3630 | 3630 | 3630 | 3630 | 466 |
| 218 | 20240521 | 150400 | 1177738880 | 3630 | 3630 | 3630 | 3630 | 4874 |
| 219 | 20240521 | 150300 | 1160046260 | 3625 | 3630 | 3630 | 3625 | 1003 |
| 220 | 20240521 | 150200 | 1156405385 | 3630 | 3625 | 3630 | 3625 | 2759 |
| 221 | 20240521 | 150100 | 1146393865 | 3625 | 3620 | 3625 | 3620 | 21 |
| 222 | 20240521 | 150000 | 1146317840 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20240521 | 145900 | 1146317840 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20240521 | 145800 | 1146317840 | 3620 | 3620 | 3620 | 3620 | 614 |
| 225 | 20240521 | 145700 | 1144095160 | 3620 | 3620 | 3620 | 3620 | 293 |
| 226 | 20240521 | 145600 | 1143034500 | 3620 | 3620 | 3620 | 3620 | 93 |
| 227 | 20240521 | 145500 | 1142697840 | 3620 | 3620 | 3620 | 3620 | 2851 |
| 228 | 20240521 | 145400 | 1132377220 | 3620 | 3620 | 3625 | 3620 | 4000 |
| 229 | 20240521 | 145300 | 1117892220 | 3620 | 3620 | 3620 | 3620 | 1 |
| 230 | 20240521 | 145200 | 1117888600 | 3620 | 3620 | 3620 | 3620 | 723 |
| 231 | 20240521 | 145100 | 1115271340 | 3625 | 3625 | 3625 | 3625 | 3 |
| 232 | 20240521 | 145000 | 1115260465 | 3615 | 3620 | 3620 | 3615 | 2000 |
| 233 | 20240521 | 144900 | 1108030050 | 3620 | 3620 | 3620 | 3620 | 250 |
| 234 | 20240521 | 144800 | 1107125050 | 3620 | 3620 | 3620 | 3615 | 3311 |
| 235 | 20240521 | 144700 | 1095146445 | 3620 | 3620 | 3620 | 3620 | 1100 |
| 236 | 20240521 | 144600 | 1091164445 | 3625 | 3620 | 3625 | 3620 | 1007 |
| 237 | 20240521 | 144500 | 1087519070 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 238 | 20240521 | 144400 | 1080279070 | 3620 | 3620 | 3620 | 3620 | 600 |
| 239 | 20240521 | 144300 | 1078107070 | 3620 | 3620 | 3620 | 3620 | 2925 |
| 240 | 20240521 | 144200 | 1067518570 | 3620 | 3630 | 3630 | 3620 | 3948 |
| 241 | 20240521 | 144100 | 1053219340 | 3630 | 3630 | 3630 | 3630 | 386 |
| 242 | 20240521 | 144000 | 1051818160 | 3625 | 3625 | 3625 | 3625 | 70 |
| 243 | 20240521 | 143900 | 1051564410 | 3625 | 3625 | 3625 | 3625 | 823 |
| 244 | 20240521 | 143800 | 1048581035 | 3640 | 3645 | 3645 | 3640 | 3 |
| 245 | 20240521 | 143700 | 1048570110 | 3620 | 3625 | 3625 | 3620 | 16758 |
| 246 | 20240521 | 143600 | 987894720 | 3630 | 3635 | 3635 | 3630 | 5055 |
| 247 | 20240521 | 143500 | 969536005 | 3640 | 3650 | 3650 | 3640 | 1273 |
| 248 | 20240521 | 143400 | 964897275 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20240521 | 143300 | 964897275 | 3650 | 3650 | 3650 | 3650 | 1 |
| 250 | 20240521 | 143200 | 964893625 | 3635 | 3635 | 3635 | 3635 | 0 |
| 251 | 20240521 | 143100 | 964893625 | 3635 | 3635 | 3635 | 3635 | 5 |
| 252 | 20240521 | 143000 | 964875450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 253 | 20240521 | 142900 | 964875450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 254 | 20240521 | 142800 | 964875450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 255 | 20240521 | 142700 | 964875450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 256 | 20240521 | 142600 | 964875450 | 3635 | 3645 | 3645 | 3635 | 1999 |
| 257 | 20240521 | 142500 | 957595715 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20240521 | 142400 | 957595715 | 3645 | 3645 | 3645 | 3645 | 440 |
| 259 | 20240521 | 142300 | 955991915 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20240521 | 142200 | 955991915 | 3645 | 3645 | 3645 | 3645 | 23 |
| 261 | 20240521 | 142100 | 955908080 | 3645 | 3645 | 3645 | 3645 | 808 |
| 262 | 20240521 | 142000 | 952962920 | 3645 | 3645 | 3645 | 3645 | 352 |
| 263 | 20240521 | 141900 | 951679880 | 3645 | 3645 | 3645 | 3645 | 701 |
| 264 | 20240521 | 141800 | 949124735 | 3645 | 3645 | 3645 | 3645 | 1579 |
| 265 | 20240521 | 141700 | 943369280 | 3645 | 3645 | 3645 | 3645 | 132 |
| 266 | 20240521 | 141600 | 942888140 | 3635 | 3635 | 3635 | 3635 | 61 |
| 267 | 20240521 | 141500 | 942666405 | 3635 | 3635 | 3635 | 3635 | 0 |
| 268 | 20240521 | 141400 | 942666405 | 3635 | 3635 | 3635 | 3635 | 0 |
| 269 | 20240521 | 141300 | 942666405 | 3635 | 3635 | 3635 | 3635 | 1970 |
| 270 | 20240521 | 141200 | 935505455 | 3640 | 3645 | 3645 | 3640 | 1758 |
| 271 | 20240521 | 141100 | 929106235 | 3645 | 3645 | 3645 | 3645 | 1834 |
| 272 | 20240521 | 141000 | 922421305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 273 | 20240521 | 140900 | 922421305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 274 | 20240521 | 140800 | 922421305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 275 | 20240521 | 140700 | 922421305 | 3650 | 3650 | 3650 | 3650 | 53 |
| 276 | 20240521 | 140600 | 922227855 | 3650 | 3650 | 3650 | 3650 | 659 |
| 277 | 20240521 | 140500 | 919822505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 278 | 20240521 | 140400 | 919822505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 279 | 20240521 | 140300 | 919822505 | 3650 | 3650 | 3650 | 3650 | 473 |
| 280 | 20240521 | 140200 | 918096055 | 3650 | 3650 | 3650 | 3650 | 0 |
| 281 | 20240521 | 140100 | 918096055 | 3650 | 3650 | 3650 | 3650 | 0 |
| 282 | 20240521 | 140000 | 918096055 | 3650 | 3655 | 3655 | 3650 | 2666 |
| 283 | 20240521 | 135900 | 908365050 | 3650 | 3650 | 3650 | 3650 | 0 |
| 284 | 20240521 | 135800 | 908365050 | 3650 | 3650 | 3650 | 3650 | 1891 |
| 285 | 20240521 | 135700 | 901462900 | 3655 | 3655 | 3655 | 3655 | 505 |
| 286 | 20240521 | 135600 | 899617125 | 3650 | 3650 | 3650 | 3650 | 10 |
| 287 | 20240521 | 135500 | 899580625 | 3650 | 3650 | 3650 | 3650 | 516 |
| 288 | 20240521 | 135400 | 897697225 | 3655 | 3650 | 3655 | 3650 | 11 |
| 289 | 20240521 | 135300 | 897657070 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20240521 | 135200 | 897657070 | 3650 | 3650 | 3650 | 3650 | 1028 |
| 291 | 20240521 | 135100 | 893904870 | 3650 | 3650 | 3650 | 3650 | 30 |
| 292 | 20240521 | 135000 | 893795370 | 3655 | 3655 | 3655 | 3655 | 0 |
| 293 | 20240521 | 134900 | 893795370 | 3655 | 3660 | 3660 | 3655 | 3790 |
| 294 | 20240521 | 134800 | 879942905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20240521 | 134700 | 879942905 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 296 | 20240521 | 134600 | 876282905 | 3660 | 3660 | 3660 | 3660 | 21 |
| 297 | 20240521 | 134500 | 876206045 | 3660 | 3660 | 3660 | 3660 | 138 |
| 298 | 20240521 | 134400 | 875700965 | 3660 | 3660 | 3660 | 3660 | 362 |
| 299 | 20240521 | 134300 | 874376045 | 3660 | 3660 | 3660 | 3660 | 666 |
| 300 | 20240521 | 134200 | 871938485 | 3660 | 3660 | 3660 | 3660 | 10 |
| 301 | 20240521 | 134100 | 871901885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20240521 | 134000 | 871901885 | 3660 | 3660 | 3660 | 3660 | 1029 |
| 303 | 20240521 | 133900 | 868135745 | 3660 | 3660 | 3660 | 3660 | 0 |
| 304 | 20240521 | 133800 | 868135745 | 3660 | 3660 | 3660 | 3660 | 31 |
| 305 | 20240521 | 133700 | 868022285 | 3660 | 3660 | 3660 | 3660 | 2046 |
| 306 | 20240521 | 133600 | 860533925 | 3660 | 3660 | 3660 | 3660 | 0 |
| 307 | 20240521 | 133500 | 860533925 | 3660 | 3660 | 3660 | 3660 | 10 |
| 308 | 20240521 | 133400 | 860497325 | 3660 | 3660 | 3660 | 3660 | 2256 |
| 309 | 20240521 | 133300 | 852240365 | 3660 | 3660 | 3660 | 3660 | 1010 |
| 310 | 20240521 | 133200 | 848543765 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20240521 | 133100 | 848543765 | 3660 | 3660 | 3660 | 3660 | 1031 |
| 312 | 20240521 | 133000 | 844770305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 313 | 20240521 | 132900 | 844770305 | 3660 | 3660 | 3660 | 3660 | 10 |
| 314 | 20240521 | 132800 | 844733705 | 3660 | 3660 | 3660 | 3660 | 20 |
| 315 | 20240521 | 132700 | 844660505 | 3670 | 3670 | 3670 | 3670 | 815 |
| 316 | 20240521 | 132600 | 841669455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20240521 | 132500 | 841669455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 318 | 20240521 | 132400 | 841669455 | 3675 | 3675 | 3675 | 3675 | 1 |
| 319 | 20240521 | 132300 | 841665780 | 3660 | 3660 | 3660 | 3660 | 10 |
| 320 | 20240521 | 132200 | 841629180 | 3660 | 3660 | 3660 | 3660 | 1018 |
| 321 | 20240521 | 132100 | 837903300 | 3660 | 3660 | 3660 | 3660 | 10 |
| 322 | 20240521 | 132000 | 837866700 | 3660 | 3660 | 3660 | 3660 | 987 |
| 323 | 20240521 | 131900 | 834254280 | 3660 | 3660 | 3660 | 3660 | 249 |
| 324 | 20240521 | 131800 | 833342940 | 3660 | 3660 | 3660 | 3660 | 838 |
| 325 | 20240521 | 131700 | 830275860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 326 | 20240521 | 131600 | 830275860 | 3660 | 3655 | 3660 | 3655 | 1777 |
| 327 | 20240521 | 131500 | 823777375 | 3650 | 3650 | 3650 | 3650 | 10 |
| 328 | 20240521 | 131400 | 823740875 | 3650 | 3650 | 3650 | 3650 | 1490 |
| 329 | 20240521 | 131300 | 818302375 | 3650 | 3650 | 3650 | 3650 | 2531 |
| 330 | 20240521 | 131200 | 809064225 | 3650 | 3650 | 3650 | 3650 | 1045 |
| 331 | 20240521 | 131100 | 805249975 | 3650 | 3640 | 3650 | 3640 | 2 |
| 332 | 20240521 | 131000 | 805242685 | 3640 | 3645 | 3645 | 3640 | 5000 |
| 333 | 20240521 | 130900 | 787037320 | 3645 | 3645 | 3645 | 3645 | 626 |
| 334 | 20240521 | 130800 | 784755550 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 335 | 20240521 | 130700 | 781110550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 336 | 20240521 | 130600 | 781110550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 337 | 20240521 | 130500 | 781110550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 338 | 20240521 | 130400 | 781110550 | 3650 | 3650 | 3650 | 3650 | 1274 |
| 339 | 20240521 | 130300 | 776460450 | 3650 | 3650 | 3650 | 3650 | 300 |
| 340 | 20240521 | 130200 | 775365450 | 3655 | 3655 | 3655 | 3655 | 55 |
| 341 | 20240521 | 130100 | 775164425 | 3655 | 3655 | 3655 | 3655 | 315 |
| 342 | 20240521 | 130000 | 774013100 | 3655 | 3655 | 3655 | 3655 | 137 |
| 343 | 20240521 | 125900 | 773512365 | 3650 | 3655 | 3655 | 3650 | 465 |
| 344 | 20240521 | 125800 | 771812940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 345 | 20240521 | 125700 | 771812940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 346 | 20240521 | 125600 | 771812940 | 3660 | 3660 | 3660 | 3660 | 500 |
| 347 | 20240521 | 125500 | 769982940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 348 | 20240521 | 125400 | 769982940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20240521 | 125300 | 769982940 | 3660 | 3660 | 3660 | 3660 | 553 |
| 350 | 20240521 | 125200 | 767958960 | 3650 | 3650 | 3650 | 3650 | 1021 |
| 351 | 20240521 | 125100 | 764232310 | 3650 | 3650 | 3650 | 3650 | 2784 |
| 352 | 20240521 | 125000 | 754070710 | 3650 | 3650 | 3650 | 3650 | 1020 |
| 353 | 20240521 | 124900 | 750347710 | 3650 | 3650 | 3650 | 3650 | 8 |
| 354 | 20240521 | 124800 | 750318510 | 3650 | 3650 | 3650 | 3650 | 100 |
| 355 | 20240521 | 124700 | 749953510 | 3650 | 3650 | 3650 | 3650 | 805 |
| 356 | 20240521 | 124600 | 747015260 | 3650 | 3650 | 3650 | 3650 | 0 |
| 357 | 20240521 | 124500 | 747015260 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 358 | 20240521 | 124400 | 743365260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 359 | 20240521 | 124300 | 743365260 | 3645 | 3645 | 3645 | 3645 | 355 |
| 360 | 20240521 | 124200 | 742071285 | 3645 | 3645 | 3645 | 3645 | 426 |
| 361 | 20240521 | 124100 | 740518515 | 3645 | 3645 | 3645 | 3645 | 574 |
| 362 | 20240521 | 124000 | 738426285 | 3645 | 3650 | 3650 | 3645 | 798 |
| 363 | 20240521 | 123900 | 735513715 | 3650 | 3650 | 3650 | 3650 | 876 |
| 364 | 20240521 | 123800 | 732316315 | 3650 | 3650 | 3650 | 3650 | 459 |
| 365 | 20240521 | 123700 | 730640965 | 3650 | 3650 | 3650 | 3650 | 3901 |
| 366 | 20240521 | 123600 | 716402315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 367 | 20240521 | 123500 | 716402315 | 3650 | 3650 | 3650 | 3650 | 20 |
| 368 | 20240521 | 123400 | 716329315 | 3650 | 3650 | 3650 | 3650 | 6 |
| 369 | 20240521 | 123300 | 716307415 | 3650 | 3650 | 3650 | 3650 | 41 |
| 370 | 20240521 | 123200 | 716157765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 371 | 20240521 | 123100 | 716157765 | 3645 | 3645 | 3645 | 3645 | 1 |
| 372 | 20240521 | 123000 | 716154120 | 3645 | 3645 | 3645 | 3645 | 93 |
| 373 | 20240521 | 122900 | 715815135 | 3645 | 3645 | 3645 | 3645 | 1306 |
| 374 | 20240521 | 122800 | 711054765 | 3650 | 3650 | 3650 | 3650 | 102 |
| 375 | 20240521 | 122700 | 710682465 | 3650 | 3650 | 3650 | 3650 | 1559 |
| 376 | 20240521 | 122600 | 704992115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 377 | 20240521 | 122500 | 704992115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 378 | 20240521 | 122400 | 704992115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 379 | 20240521 | 122300 | 704992115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20240521 | 122200 | 704992115 | 3655 | 3660 | 3660 | 3655 | 130 |
| 381 | 20240521 | 122100 | 704516815 | 3660 | 3660 | 3660 | 3660 | 5 |
| 382 | 20240521 | 122000 | 704498515 | 3660 | 3665 | 3665 | 3660 | 5 |
| 383 | 20240521 | 121900 | 704480205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 384 | 20240521 | 121800 | 704480205 | 3665 | 3660 | 3665 | 3660 | 11 |
| 385 | 20240521 | 121700 | 704439940 | 3660 | 3660 | 3660 | 3660 | 1019 |
| 386 | 20240521 | 121600 | 700710400 | 3660 | 3660 | 3660 | 3660 | 1069 |
| 387 | 20240521 | 121500 | 696797860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 388 | 20240521 | 121400 | 696797860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 389 | 20240521 | 121300 | 696797860 | 3660 | 3660 | 3660 | 3660 | 40 |
| 390 | 20240521 | 121200 | 696651460 | 3650 | 3650 | 3650 | 3650 | 93 |
| 391 | 20240521 | 121100 | 696312010 | 3650 | 3650 | 3650 | 3650 | 936 |
| 392 | 20240521 | 121000 | 692895610 | 3650 | 3650 | 3650 | 3650 | 10 |
| 393 | 20240521 | 120900 | 692859110 | 3650 | 3650 | 3650 | 3650 | 60 |
| 394 | 20240521 | 120800 | 692640110 | 3650 | 3650 | 3650 | 3650 | 970 |
| 395 | 20240521 | 120700 | 689099610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 396 | 20240521 | 120600 | 689099610 | 3650 | 3650 | 3650 | 3650 | 10 |
| 397 | 20240521 | 120500 | 689063110 | 3650 | 3650 | 3650 | 3650 | 1019 |
| 398 | 20240521 | 120400 | 685343760 | 3650 | 3650 | 3650 | 3650 | 10 |
| 399 | 20240521 | 120300 | 685307260 | 3650 | 3650 | 3650 | 3650 | 0 |
| 400 | 20240521 | 120200 | 685307260 | 3650 | 3650 | 3650 | 3650 | 7534 |
| 401 | 20240521 | 120100 | 657808160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 402 | 20240521 | 120000 | 657808160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 403 | 20240521 | 115900 | 657808160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 404 | 20240521 | 115800 | 657808160 | 3645 | 3645 | 3645 | 3645 | 135 |
| 405 | 20240521 | 115700 | 657316085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 406 | 20240521 | 115600 | 657316085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 407 | 20240521 | 115500 | 657316085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 408 | 20240521 | 115400 | 657316085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20240521 | 115300 | 657316085 | 3640 | 3640 | 3640 | 3640 | 182 |
| 410 | 20240521 | 115200 | 656653605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 411 | 20240521 | 115100 | 656653605 | 3645 | 3645 | 3645 | 3645 | 28 |
| 412 | 20240521 | 115000 | 656551545 | 3645 | 3645 | 3645 | 3645 | 0 |
| 413 | 20240521 | 114900 | 656551545 | 3645 | 3645 | 3645 | 3645 | 837 |
| 414 | 20240521 | 114800 | 653500680 | 3650 | 3650 | 3650 | 3650 | 57 |
| 415 | 20240521 | 114700 | 653292630 | 3645 | 3650 | 3650 | 3645 | 1588 |
| 416 | 20240521 | 114600 | 647501430 | 3655 | 3655 | 3655 | 3655 | 4 |
| 417 | 20240521 | 114500 | 647486810 | 3655 | 3650 | 3655 | 3650 | 11 |
| 418 | 20240521 | 114400 | 647446655 | 3650 | 3655 | 3655 | 3650 | 1776 |
| 419 | 20240521 | 114300 | 640964030 | 3655 | 3655 | 3655 | 3655 | 0 |
| 420 | 20240521 | 114200 | 640964030 | 3655 | 3650 | 3655 | 3650 | 1517 |
| 421 | 20240521 | 114100 | 635421895 | 3655 | 3655 | 3655 | 3655 | 380 |
| 422 | 20240521 | 114000 | 634032995 | 3650 | 3655 | 3655 | 3650 | 1000 |
| 423 | 20240521 | 113900 | 630382750 | 3655 | 3655 | 3655 | 3655 | 2126 |
| 424 | 20240521 | 113800 | 622612220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 425 | 20240521 | 113700 | 622612220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 426 | 20240521 | 113600 | 622612220 | 3660 | 3660 | 3660 | 3660 | 17 |
| 427 | 20240521 | 113500 | 622550000 | 3660 | 3665 | 3665 | 3660 | 1376 |
| 428 | 20240521 | 113400 | 617512330 | 3655 | 3655 | 3655 | 3655 | 0 |
| 429 | 20240521 | 113300 | 617512330 | 3655 | 3665 | 3665 | 3655 | 1031 |
| 430 | 20240521 | 113200 | 613739640 | 3670 | 3660 | 3670 | 3660 | 521 |
| 431 | 20240521 | 113100 | 611831500 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20240521 | 113000 | 611831500 | 3670 | 3670 | 3670 | 3670 | 1500 |
| 433 | 20240521 | 112900 | 606326500 | 3665 | 3660 | 3665 | 3660 | 1692 |
| 434 | 20240521 | 112800 | 600132485 | 3670 | 3670 | 3670 | 3670 | 50 |
| 435 | 20240521 | 112700 | 599948985 | 3670 | 3670 | 3670 | 3670 | 2 |
| 436 | 20240521 | 112600 | 599941645 | 3675 | 3670 | 3680 | 3645 | 601 |
| 437 | 20240521 | 112500 | 597749500 | 3660 | 3650 | 3660 | 3650 | 899 |
| 438 | 20240521 | 112400 | 594468140 | 3650 | 3650 | 3650 | 3650 | 5000 |
| 439 | 20240521 | 112300 | 576218140 | 3640 | 3640 | 3640 | 3640 | 1028 |
| 440 | 20240521 | 112200 | 572476220 | 3635 | 3635 | 3635 | 3635 | 0 |
| 441 | 20240521 | 112100 | 572476220 | 3635 | 3635 | 3635 | 3635 | 500 |
| 442 | 20240521 | 112000 | 570658720 | 3630 | 3630 | 3630 | 3630 | 198 |
| 443 | 20240521 | 111900 | 569939980 | 3625 | 3625 | 3625 | 3625 | 0 |
| 444 | 20240521 | 111800 | 569939980 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 445 | 20240521 | 111700 | 566314980 | 3640 | 3640 | 3640 | 3640 | 2 |
| 446 | 20240521 | 111600 | 566307700 | 3640 | 3650 | 3650 | 3620 | 12335 |
| 447 | 20240521 | 111500 | 521507620 | 3640 | 3650 | 3650 | 3640 | 2172 |
| 448 | 20240521 | 111400 | 513601520 | 3660 | 3670 | 3670 | 3640 | 10818 |
| 449 | 20240521 | 111300 | 474132545 | 3660 | 3660 | 3660 | 3655 | 38 |
| 450 | 20240521 | 111200 | 473993600 | 3650 | 3670 | 3670 | 3650 | 10139 |
| 451 | 20240521 | 111100 | 436939605 | 3670 | 3670 | 3670 | 3660 | 5135 |
| 452 | 20240521 | 111000 | 418108495 | 3670 | 3670 | 3670 | 3670 | 95 |
| 453 | 20240521 | 110900 | 417759845 | 3670 | 3670 | 3670 | 3670 | 25 |
| 454 | 20240521 | 110800 | 417668095 | 3670 | 3675 | 3675 | 3670 | 2734 |
| 455 | 20240521 | 110700 | 407634310 | 3675 | 3675 | 3675 | 3675 | 0 |
| 456 | 20240521 | 110600 | 407634310 | 3675 | 3675 | 3675 | 3675 | 2 |
| 457 | 20240521 | 110500 | 407626960 | 3675 | 3680 | 3680 | 3675 | 1007 |
| 458 | 20240521 | 110400 | 403926210 | 3670 | 3675 | 3675 | 3670 | 1010 |
| 459 | 20240521 | 110300 | 400214510 | 3675 | 3670 | 3675 | 3670 | 2040 |
| 460 | 20240521 | 110200 | 392717610 | 3670 | 3675 | 3675 | 3670 | 4379 |
| 461 | 20240521 | 110100 | 376640615 | 3680 | 3680 | 3680 | 3680 | 3 |
| 462 | 20240521 | 110000 | 376629575 | 3680 | 3675 | 3680 | 3675 | 545 |
| 463 | 20240521 | 105900 | 374626210 | 3675 | 3685 | 3685 | 3675 | 12622 |
| 464 | 20240521 | 105800 | 328195955 | 3685 | 3685 | 3685 | 3685 | 10 |
| 465 | 20240521 | 105700 | 328159105 | 3685 | 3685 | 3685 | 3685 | 9 |
| 466 | 20240521 | 105600 | 328125940 | 3685 | 3685 | 3690 | 3685 | 2397 |
| 467 | 20240521 | 105500 | 319291995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 468 | 20240521 | 105400 | 319291995 | 3685 | 3685 | 3685 | 3685 | 10 |
| 469 | 20240521 | 105300 | 319255145 | 3685 | 3685 | 3685 | 3685 | 1038 |
| 470 | 20240521 | 105200 | 315430115 | 3705 | 3705 | 3705 | 3705 | 0 |
| 471 | 20240521 | 105100 | 315430115 | 3705 | 3705 | 3705 | 3705 | 2 |
| 472 | 20240521 | 105000 | 315422705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 473 | 20240521 | 104900 | 315422705 | 3705 | 3705 | 3705 | 3705 | 1 |
| 474 | 20240521 | 104800 | 315419000 | 3690 | 3690 | 3690 | 3690 | 2006 |
| 475 | 20240521 | 104700 | 308016860 | 3690 | 3690 | 3690 | 3690 | 1019 |
| 476 | 20240521 | 104600 | 304256750 | 3690 | 3690 | 3690 | 3685 | 3243 |
| 477 | 20240521 | 104500 | 292301045 | 3690 | 3690 | 3690 | 3690 | 1 |
| 478 | 20240521 | 104400 | 292297355 | 3690 | 3690 | 3690 | 3690 | 2198 |
| 479 | 20240521 | 104300 | 284186735 | 3690 | 3695 | 3695 | 3690 | 1000 |
| 480 | 20240521 | 104200 | 280495465 | 3695 | 3695 | 3695 | 3695 | 1442 |
| 481 | 20240521 | 104100 | 275167275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 482 | 20240521 | 104000 | 275167275 | 3695 | 3695 | 3695 | 3695 | 721 |
| 483 | 20240521 | 103900 | 272503180 | 3690 | 3695 | 3695 | 3690 | 1662 |
| 484 | 20240521 | 103800 | 266362105 | 3695 | 3695 | 3695 | 3695 | 20 |
| 485 | 20240521 | 103700 | 266288205 | 3690 | 3690 | 3690 | 3690 | 0 |
| 486 | 20240521 | 103600 | 266288205 | 3690 | 3690 | 3690 | 3690 | 1741 |
| 487 | 20240521 | 103500 | 259863915 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20240521 | 103400 | 259863915 | 3690 | 3695 | 3695 | 3690 | 721 |
| 489 | 20240521 | 103300 | 257199845 | 3695 | 3695 | 3695 | 3695 | 314 |
| 490 | 20240521 | 103200 | 256039615 | 3695 | 3695 | 3695 | 3695 | 1 |
| 491 | 20240521 | 103100 | 256035920 | 3710 | 3710 | 3710 | 3710 | 1 |
| 492 | 20240521 | 103000 | 256032210 | 3695 | 3695 | 3695 | 3695 | 1029 |
| 493 | 20240521 | 102900 | 252230055 | 3695 | 3700 | 3700 | 3695 | 10 |
| 494 | 20240521 | 102800 | 252193100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 495 | 20240521 | 102700 | 252193100 | 3710 | 3700 | 3710 | 3700 | 2066 |
| 496 | 20240521 | 102600 | 244538900 | 3700 | 3700 | 3700 | 3700 | 1435 |
| 497 | 20240521 | 102500 | 239229400 | 3695 | 3695 | 3695 | 3695 | 20 |
| 498 | 20240521 | 102400 | 239155500 | 3695 | 3695 | 3695 | 3695 | 1019 |
| 499 | 20240521 | 102300 | 235390295 | 3695 | 3695 | 3695 | 3695 | 13 |
| 500 | 20240521 | 102200 | 235342260 | 3695 | 3695 | 3695 | 3695 | 248 |
| 501 | 20240521 | 102100 | 234425900 | 3695 | 3695 | 3695 | 3695 | 1626 |
| 502 | 20240521 | 102000 | 228417830 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 503 | 20240521 | 101900 | 224722830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 504 | 20240521 | 101800 | 224722830 | 3690 | 3695 | 3695 | 3690 | 1000 |
| 505 | 20240521 | 101700 | 221027835 | 3695 | 3700 | 3700 | 3695 | 1001 |
| 506 | 20240521 | 101600 | 217324140 | 3700 | 3700 | 3700 | 3700 | 1939 |
| 507 | 20240521 | 101500 | 210149840 | 3700 | 3700 | 3700 | 3700 | 0 |
| 508 | 20240521 | 101400 | 210149840 | 3700 | 3700 | 3700 | 3700 | 0 |
| 509 | 20240521 | 101300 | 210149840 | 3700 | 3700 | 3700 | 3700 | 345 |
| 510 | 20240521 | 101200 | 208873340 | 3685 | 3685 | 3685 | 3685 | 0 |
| 511 | 20240521 | 101100 | 208873340 | 3685 | 3685 | 3685 | 3685 | 1 |
| 512 | 20240521 | 101000 | 208869655 | 3680 | 3700 | 3700 | 3680 | 1001 |
| 513 | 20240521 | 100900 | 205182110 | 3700 | 3700 | 3700 | 3700 | 2 |
| 514 | 20240521 | 100800 | 205174710 | 3700 | 3700 | 3700 | 3700 | 0 |
| 515 | 20240521 | 100700 | 205174710 | 3700 | 3700 | 3700 | 3700 | 2 |
| 516 | 20240521 | 100600 | 205167310 | 3695 | 3690 | 3695 | 3690 | 1396 |
| 517 | 20240521 | 100500 | 200009115 | 3695 | 3695 | 3695 | 3695 | 141 |
| 518 | 20240521 | 100400 | 199488120 | 3685 | 3685 | 3685 | 3685 | 980 |
| 519 | 20240521 | 100300 | 195876820 | 3685 | 3685 | 3685 | 3685 | 27 |
| 520 | 20240521 | 100200 | 195777325 | 3685 | 3695 | 3695 | 3685 | 2828 |
| 521 | 20240521 | 100100 | 185354645 | 3685 | 3685 | 3685 | 3685 | 500 |
| 522 | 20240521 | 100000 | 183512145 | 3690 | 3685 | 3690 | 3685 | 40 |
| 523 | 20240521 | 095900 | 183364645 | 3685 | 3690 | 3695 | 3685 | 3158 |
| 524 | 20240521 | 095800 | 171711455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 525 | 20240521 | 095700 | 171711455 | 3695 | 3695 | 3695 | 3695 | 500 |
| 526 | 20240521 | 095600 | 169863955 | 3695 | 3695 | 3695 | 3695 | 120 |
| 527 | 20240521 | 095500 | 169420555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 528 | 20240521 | 095400 | 169420555 | 3700 | 3700 | 3700 | 3700 | 500 |
| 529 | 20240521 | 095300 | 167570555 | 3705 | 3705 | 3705 | 3705 | 1 |
| 530 | 20240521 | 095200 | 167566850 | 3705 | 3695 | 3705 | 3690 | 1311 |
| 531 | 20240521 | 095100 | 162722745 | 3700 | 3700 | 3700 | 3700 | 228 |
| 532 | 20240521 | 095000 | 161879145 | 3705 | 3705 | 3705 | 3705 | 60 |
| 533 | 20240521 | 094900 | 161656845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 534 | 20240521 | 094800 | 161656845 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 535 | 20240521 | 094700 | 157951845 | 3705 | 3705 | 3705 | 3705 | 303 |
| 536 | 20240521 | 094600 | 156829230 | 3705 | 3700 | 3705 | 3695 | 750 |
| 537 | 20240521 | 094500 | 154057285 | 3700 | 3700 | 3700 | 3700 | 0 |
| 538 | 20240521 | 094400 | 154057285 | 3700 | 3700 | 3700 | 3700 | 0 |
| 539 | 20240521 | 094300 | 154057285 | 3700 | 3700 | 3700 | 3700 | 100 |
| 540 | 20240521 | 094200 | 153687285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 541 | 20240521 | 094100 | 153687285 | 3705 | 3700 | 3705 | 3700 | 83 |
| 542 | 20240521 | 094000 | 153380175 | 3705 | 3700 | 3705 | 3700 | 31 |
| 543 | 20240521 | 093900 | 153265455 | 3700 | 3700 | 3700 | 3700 | 9 |
| 544 | 20240521 | 093800 | 153232155 | 3690 | 3690 | 3690 | 3690 | 31 |
| 545 | 20240521 | 093700 | 153117765 | 3700 | 3705 | 3705 | 3690 | 48 |
| 546 | 20240521 | 093600 | 152940040 | 3705 | 3690 | 3705 | 3690 | 235 |
| 547 | 20240521 | 093500 | 152072590 | 3705 | 3695 | 3705 | 3690 | 4774 |
| 548 | 20240521 | 093400 | 134441015 | 3695 | 3700 | 3700 | 3695 | 2397 |
| 549 | 20240521 | 093300 | 125581870 | 3700 | 3700 | 3700 | 3700 | 0 |
| 550 | 20240521 | 093200 | 125581870 | 3700 | 3705 | 3710 | 3700 | 2001 |
| 551 | 20240521 | 093100 | 118175650 | 3705 | 3705 | 3705 | 3705 | 2001 |
| 552 | 20240521 | 093000 | 110761945 | 3705 | 3705 | 3705 | 3705 | 0 |
| 553 | 20240521 | 092900 | 110761945 | 3705 | 3705 | 3705 | 3705 | 0 |
| 554 | 20240521 | 092800 | 110761945 | 3705 | 3705 | 3705 | 3705 | 0 |
| 555 | 20240521 | 092700 | 110761945 | 3705 | 3710 | 3710 | 3705 | 818 |
| 556 | 20240521 | 092600 | 107728705 | 3705 | 3705 | 3705 | 3705 | 409 |
| 557 | 20240521 | 092500 | 106213360 | 3705 | 3705 | 3705 | 3705 | 300 |
| 558 | 20240521 | 092400 | 105101860 | 3705 | 3710 | 3710 | 3700 | 4037 |
| 559 | 20240521 | 092300 | 90155435 | 3715 | 3715 | 3715 | 3715 | 0 |
| 560 | 20240521 | 092200 | 90155435 | 3715 | 3715 | 3715 | 3715 | 0 |
| 561 | 20240521 | 092100 | 90155435 | 3715 | 3715 | 3715 | 3715 | 0 |
| 562 | 20240521 | 092000 | 90155435 | 3715 | 3710 | 3715 | 3700 | 1375 |
| 563 | 20240521 | 091900 | 85061645 | 3715 | 3705 | 3715 | 3705 | 4001 |
| 564 | 20240521 | 091800 | 70237930 | 3715 | 3715 | 3715 | 3715 | 90 |
| 565 | 20240521 | 091700 | 69903580 | 3715 | 3715 | 3715 | 3715 | 21 |
| 566 | 20240521 | 091600 | 69825565 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 567 | 20240521 | 091500 | 66115565 | 3710 | 3715 | 3715 | 3710 | 16 |
| 568 | 20240521 | 091400 | 66056200 | 3715 | 3715 | 3715 | 3715 | 1 |
| 569 | 20240521 | 091300 | 66052485 | 3705 | 3700 | 3715 | 3700 | 751 |
| 570 | 20240521 | 091200 | 63273520 | 3700 | 3715 | 3715 | 3700 | 2010 |
| 571 | 20240521 | 091100 | 55831570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 572 | 20240521 | 091000 | 55831570 | 3720 | 3720 | 3720 | 3720 | 1 |
| 573 | 20240521 | 090900 | 55827850 | 3710 | 3720 | 3720 | 3700 | 10701 |
| 574 | 20240521 | 090800 | 16177295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 575 | 20240521 | 090700 | 16177295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 576 | 20240521 | 090600 | 16177295 | 3720 | 3740 | 3740 | 3720 | 1750 |
| 577 | 20240521 | 090500 | 9663295 | 3725 | 3725 | 3725 | 3725 | 626 |
| 578 | 20240521 | 090400 | 7331445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 579 | 20240521 | 090300 | 7331445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 580 | 20240521 | 090200 | 7331445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 581 | 20240521 | 090100 | 7331445 | 3725 | 3735 | 3735 | 3725 | 1093 |
| 582 | 20240521 | 090000 | 3254400 | 3740 | 3750 | 3755 | 3740 | 868 |