29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 3 | 20240513 | 185300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240513 | 185200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240513 | 185100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240513 | 185000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240513 | 184900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240513 | 184800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240513 | 184700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240513 | 184600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240513 | 184500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240513 | 184400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240513 | 184300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240513 | 184200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240513 | 184100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240513 | 184000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240513 | 183900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240513 | 183800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240513 | 183700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240513 | 183600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240513 | 183500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240513 | 183400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240513 | 183300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240513 | 183200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240513 | 183100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240513 | 183000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240513 | 182900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240513 | 182800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240513 | 182700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240513 | 182600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240513 | 182500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240513 | 182400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 33 | 20240513 | 182300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240513 | 182200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240513 | 182100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240513 | 182000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240513 | 181900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240513 | 181800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240513 | 181700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240513 | 181600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240513 | 181500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240513 | 181400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240513 | 181300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240513 | 181200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240513 | 181100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240513 | 181000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240513 | 180900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240513 | 180800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240513 | 180700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240513 | 180600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240513 | 180500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240513 | 180400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240513 | 180300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240513 | 180200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240513 | 180100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240513 | 180000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240513 | 175900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240513 | 175800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240513 | 175700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240513 | 175600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240513 | 175500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240513 | 175400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 63 | 20240513 | 175300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240513 | 175200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240513 | 175100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240513 | 175000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240513 | 174900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240513 | 174800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240513 | 174700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240513 | 174600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240513 | 174500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240513 | 174400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240513 | 174300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240513 | 174200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240513 | 174100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240513 | 174000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240513 | 173900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240513 | 173800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240513 | 173700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240513 | 173600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240513 | 173500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240513 | 173400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240513 | 173300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240513 | 173200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240513 | 173100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240513 | 173000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240513 | 172900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240513 | 172800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240513 | 172700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240513 | 172600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240513 | 172500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240513 | 172400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 93 | 20240513 | 172300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240513 | 172200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240513 | 172100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240513 | 172000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240513 | 171900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240513 | 171800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240513 | 171700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240513 | 171600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240513 | 171500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240513 | 171400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240513 | 171300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240513 | 171200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240513 | 171100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240513 | 171000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240513 | 170900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240513 | 170800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240513 | 170700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240513 | 170600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240513 | 170500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240513 | 170400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240513 | 170300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240513 | 170200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240513 | 170100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240513 | 170000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240513 | 165900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240513 | 165800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240513 | 165700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240513 | 165600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240513 | 165500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240513 | 165400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 123 | 20240513 | 165300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240513 | 165200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240513 | 165100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240513 | 165000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240513 | 164900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240513 | 164800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240513 | 164700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240513 | 164600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240513 | 164500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240513 | 164400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240513 | 164300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240513 | 164200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240513 | 164100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240513 | 164000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240513 | 163900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240513 | 163800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240513 | 163700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240513 | 163600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240513 | 163500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240513 | 163400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240513 | 163300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240513 | 163200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240513 | 163100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240513 | 163000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240513 | 162900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240513 | 162800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240513 | 162700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240513 | 162600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240513 | 162500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240513 | 162400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 153 | 20240513 | 162300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240513 | 162200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240513 | 162100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240513 | 162000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240513 | 161900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240513 | 161800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240513 | 161700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240513 | 161600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240513 | 161500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240513 | 161400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240513 | 161300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240513 | 161200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240513 | 161100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240513 | 161000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240513 | 160900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240513 | 160800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240513 | 160700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240513 | 160600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240513 | 160500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240513 | 160400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240513 | 160300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240513 | 160200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240513 | 160100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240513 | 160000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240513 | 155900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240513 | 155800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240513 | 155700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240513 | 155600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240513 | 155500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240513 | 155400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 183 | 20240513 | 155300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240513 | 155200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240513 | 155100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240513 | 155000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240513 | 154900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240513 | 154800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240513 | 154700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240513 | 154600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240513 | 154500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240513 | 154400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240513 | 154300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240513 | 154200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240513 | 154100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240513 | 154000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240513 | 153900 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240513 | 153800 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240513 | 153700 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240513 | 153600 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240513 | 153500 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240513 | 153400 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240513 | 153300 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240513 | 153200 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240513 | 153100 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240513 | 153000 | 3701937905 | 3790 | 3790 | 3790 | 3790 | 9633 |
| 207 | 20240513 | 152900 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240513 | 152800 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240513 | 152700 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240513 | 152600 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240513 | 152500 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240513 | 152400 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 213 | 20240513 | 152300 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240513 | 152200 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20240513 | 152100 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20240513 | 152000 | 3665428835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20240513 | 151900 | 3665428835 | 3755 | 3745 | 3755 | 3745 | 1123 |
| 218 | 20240513 | 151800 | 3661219830 | 3745 | 3750 | 3750 | 3740 | 1881 |
| 219 | 20240513 | 151700 | 3654174435 | 3750 | 3755 | 3755 | 3750 | 1042 |
| 220 | 20240513 | 151600 | 3650266780 | 3750 | 3755 | 3755 | 3750 | 51 |
| 221 | 20240513 | 151500 | 3650075430 | 3750 | 3755 | 3755 | 3750 | 6 |
| 222 | 20240513 | 151400 | 3650052905 | 3750 | 3755 | 3755 | 3750 | 563 |
| 223 | 20240513 | 151300 | 3647938985 | 3755 | 3750 | 3755 | 3750 | 152 |
| 224 | 20240513 | 151200 | 3647368975 | 3750 | 3750 | 3750 | 3750 | 1 |
| 225 | 20240513 | 151100 | 3647365225 | 3750 | 3750 | 3755 | 3750 | 1315 |
| 226 | 20240513 | 151000 | 3642433435 | 3745 | 3745 | 3745 | 3745 | 450 |
| 227 | 20240513 | 150900 | 3640748185 | 3745 | 3745 | 3745 | 3735 | 3639 |
| 228 | 20240513 | 150800 | 3627145465 | 3755 | 3755 | 3755 | 3745 | 1608 |
| 229 | 20240513 | 150700 | 3621121425 | 3755 | 3750 | 3760 | 3750 | 576 |
| 230 | 20240513 | 150600 | 3618958060 | 3745 | 3735 | 3745 | 3730 | 4125 |
| 231 | 20240513 | 150500 | 3603524600 | 3735 | 3745 | 3745 | 3735 | 3534 |
| 232 | 20240513 | 150400 | 3590301910 | 3745 | 3745 | 3750 | 3745 | 1699 |
| 233 | 20240513 | 150300 | 3583936855 | 3745 | 3745 | 3745 | 3745 | 241 |
| 234 | 20240513 | 150200 | 3583034310 | 3750 | 3755 | 3755 | 3750 | 1391 |
| 235 | 20240513 | 150100 | 3577815920 | 3755 | 3760 | 3760 | 3755 | 2370 |
| 236 | 20240513 | 150000 | 3568912740 | 3760 | 3755 | 3760 | 3755 | 115 |
| 237 | 20240513 | 145900 | 3568480365 | 3760 | 3755 | 3760 | 3755 | 227 |
| 238 | 20240513 | 145800 | 3567627270 | 3760 | 3760 | 3760 | 3760 | 2 |
| 239 | 20240513 | 145700 | 3567619750 | 3760 | 3760 | 3760 | 3760 | 4 |
| 240 | 20240513 | 145600 | 3567604710 | 3765 | 3765 | 3765 | 3750 | 32 |
| 241 | 20240513 | 145500 | 3567484245 | 3765 | 3765 | 3765 | 3765 | 1432 |
| 242 | 20240513 | 145400 | 3562092765 | 3765 | 3755 | 3765 | 3755 | 515 |
| 243 | 20240513 | 145300 | 3560153810 | 3745 | 3755 | 3755 | 3745 | 5445 |
| 244 | 20240513 | 145200 | 3539723365 | 3755 | 3765 | 3765 | 3755 | 520 |
| 245 | 20240513 | 145100 | 3537769015 | 3765 | 3760 | 3765 | 3760 | 111 |
| 246 | 20240513 | 145000 | 3537351565 | 3760 | 3765 | 3765 | 3760 | 1191 |
| 247 | 20240513 | 144900 | 3532869680 | 3770 | 3770 | 3770 | 3770 | 12 |
| 248 | 20240513 | 144800 | 3532824440 | 3765 | 3770 | 3770 | 3765 | 88 |
| 249 | 20240513 | 144700 | 3532492785 | 3765 | 3770 | 3770 | 3760 | 507 |
| 250 | 20240513 | 144600 | 3530584325 | 3770 | 3770 | 3770 | 3770 | 238 |
| 251 | 20240513 | 144500 | 3529687065 | 3770 | 3770 | 3770 | 3770 | 470 |
| 252 | 20240513 | 144400 | 3527915165 | 3770 | 3770 | 3770 | 3770 | 50 |
| 253 | 20240513 | 144300 | 3527726665 | 3770 | 3770 | 3770 | 3770 | 11 |
| 254 | 20240513 | 144200 | 3527685195 | 3770 | 3770 | 3770 | 3770 | 13 |
| 255 | 20240513 | 144100 | 3527636185 | 3755 | 3770 | 3770 | 3755 | 27 |
| 256 | 20240513 | 144000 | 3527534770 | 3755 | 3755 | 3755 | 3755 | 2620 |
| 257 | 20240513 | 143900 | 3517696670 | 3755 | 3755 | 3755 | 3755 | 507 |
| 258 | 20240513 | 143800 | 3515792885 | 3755 | 3770 | 3770 | 3755 | 725 |
| 259 | 20240513 | 143700 | 3513062760 | 3770 | 3760 | 3770 | 3760 | 473 |
| 260 | 20240513 | 143600 | 3511284140 | 3760 | 3765 | 3765 | 3760 | 869 |
| 261 | 20240513 | 143500 | 3508015200 | 3770 | 3765 | 3770 | 3765 | 151 |
| 262 | 20240513 | 143400 | 3507446680 | 3760 | 3760 | 3760 | 3760 | 36 |
| 263 | 20240513 | 143300 | 3507311320 | 3745 | 3750 | 3760 | 3745 | 1188 |
| 264 | 20240513 | 143200 | 3502855415 | 3745 | 3745 | 3745 | 3745 | 667 |
| 265 | 20240513 | 143100 | 3500357500 | 3745 | 3760 | 3760 | 3745 | 6138 |
| 266 | 20240513 | 143000 | 3477325355 | 3760 | 3760 | 3775 | 3760 | 1461 |
| 267 | 20240513 | 142900 | 3471831845 | 3760 | 3765 | 3765 | 3760 | 709 |
| 268 | 20240513 | 142800 | 3469163550 | 3765 | 3765 | 3770 | 3765 | 671 |
| 269 | 20240513 | 142700 | 3466635325 | 3765 | 3770 | 3770 | 3765 | 619 |
| 270 | 20240513 | 142600 | 3464301955 | 3770 | 3775 | 3775 | 3770 | 247 |
| 271 | 20240513 | 142500 | 3463370260 | 3770 | 3775 | 3775 | 3770 | 543 |
| 272 | 20240513 | 142400 | 3461322715 | 3770 | 3775 | 3775 | 3770 | 142 |
| 273 | 20240513 | 142300 | 3460786670 | 3775 | 3790 | 3790 | 3775 | 940 |
| 274 | 20240513 | 142200 | 3457238155 | 3775 | 3790 | 3790 | 3775 | 44 |
| 275 | 20240513 | 142100 | 3457071425 | 3790 | 3795 | 3795 | 3780 | 1049 |
| 276 | 20240513 | 142000 | 3453105615 | 3795 | 3795 | 3795 | 3795 | 42 |
| 277 | 20240513 | 141900 | 3452946225 | 3800 | 3800 | 3800 | 3800 | 31 |
| 278 | 20240513 | 141800 | 3452828425 | 3760 | 3785 | 3785 | 3760 | 10540 |
| 279 | 20240513 | 141700 | 3413050270 | 3785 | 3800 | 3800 | 3785 | 4593 |
| 280 | 20240513 | 141600 | 3395647240 | 3800 | 3810 | 3810 | 3800 | 2809 |
| 281 | 20240513 | 141500 | 3384949790 | 3810 | 3810 | 3810 | 3800 | 502 |
| 282 | 20240513 | 141400 | 3383042170 | 3800 | 3800 | 3800 | 3800 | 400 |
| 283 | 20240513 | 141300 | 3381522170 | 3800 | 3800 | 3800 | 3800 | 100 |
| 284 | 20240513 | 141200 | 3381142170 | 3800 | 3815 | 3815 | 3800 | 2406 |
| 285 | 20240513 | 141100 | 3371998855 | 3810 | 3800 | 3810 | 3800 | 46 |
| 286 | 20240513 | 141000 | 3371824035 | 3800 | 3810 | 3810 | 3800 | 492 |
| 287 | 20240513 | 140900 | 3369951665 | 3810 | 3810 | 3810 | 3810 | 410 |
| 288 | 20240513 | 140800 | 3368389565 | 3810 | 3810 | 3810 | 3810 | 154 |
| 289 | 20240513 | 140700 | 3367802825 | 3810 | 3800 | 3810 | 3800 | 40 |
| 290 | 20240513 | 140600 | 3367650805 | 3800 | 3800 | 3800 | 3800 | 302 |
| 291 | 20240513 | 140500 | 3366503205 | 3800 | 3810 | 3810 | 3800 | 232 |
| 292 | 20240513 | 140400 | 3365621280 | 3810 | 3820 | 3820 | 3810 | 92 |
| 293 | 20240513 | 140300 | 3365270470 | 3810 | 3810 | 3810 | 3800 | 51 |
| 294 | 20240513 | 140200 | 3365076170 | 3795 | 3800 | 3805 | 3795 | 1498 |
| 295 | 20240513 | 140100 | 3359385225 | 3800 | 3795 | 3800 | 3795 | 372 |
| 296 | 20240513 | 140000 | 3357972045 | 3795 | 3795 | 3795 | 3795 | 205 |
| 297 | 20240513 | 135900 | 3357194070 | 3795 | 3785 | 3795 | 3785 | 62 |
| 298 | 20240513 | 135800 | 3356958790 | 3800 | 3785 | 3800 | 3785 | 489 |
| 299 | 20240513 | 135700 | 3355104925 | 3800 | 3800 | 3800 | 3800 | 1 |
| 300 | 20240513 | 135600 | 3355101125 | 3800 | 3800 | 3800 | 3800 | 129 |
| 301 | 20240513 | 135500 | 3354610925 | 3800 | 3800 | 3800 | 3785 | 833 |
| 302 | 20240513 | 135400 | 3351456475 | 3785 | 3790 | 3800 | 3785 | 8676 |
| 303 | 20240513 | 135300 | 3318533510 | 3790 | 3790 | 3790 | 3790 | 240 |
| 304 | 20240513 | 135200 | 3317623910 | 3790 | 3790 | 3790 | 3790 | 331 |
| 305 | 20240513 | 135100 | 3316369420 | 3790 | 3790 | 3795 | 3790 | 392 |
| 306 | 20240513 | 135000 | 3314883685 | 3790 | 3790 | 3790 | 3790 | 61 |
| 307 | 20240513 | 134900 | 3314652495 | 3795 | 3795 | 3795 | 3795 | 3306 |
| 308 | 20240513 | 134800 | 3302106225 | 3795 | 3795 | 3800 | 3795 | 741 |
| 309 | 20240513 | 134700 | 3299293670 | 3800 | 3800 | 3800 | 3800 | 1440 |
| 310 | 20240513 | 134600 | 3293821670 | 3805 | 3800 | 3805 | 3800 | 52 |
| 311 | 20240513 | 134500 | 3293623815 | 3805 | 3805 | 3805 | 3800 | 1395 |
| 312 | 20240513 | 134400 | 3288318450 | 3805 | 3815 | 3815 | 3805 | 1150 |
| 313 | 20240513 | 134300 | 3283937335 | 3820 | 3815 | 3820 | 3815 | 506 |
| 314 | 20240513 | 134200 | 3282006935 | 3820 | 3820 | 3820 | 3820 | 0 |
| 315 | 20240513 | 134100 | 3282006935 | 3820 | 3820 | 3820 | 3820 | 547 |
| 316 | 20240513 | 134000 | 3279917395 | 3820 | 3820 | 3820 | 3820 | 11 |
| 317 | 20240513 | 133900 | 3279875375 | 3800 | 3800 | 3800 | 3800 | 100 |
| 318 | 20240513 | 133800 | 3279495375 | 3825 | 3805 | 3825 | 3800 | 1585 |
| 319 | 20240513 | 133700 | 3273452330 | 3810 | 3810 | 3810 | 3810 | 34 |
| 320 | 20240513 | 133600 | 3273322790 | 3810 | 3805 | 3810 | 3805 | 575 |
| 321 | 20240513 | 133500 | 3271132740 | 3805 | 3805 | 3805 | 3805 | 0 |
| 322 | 20240513 | 133400 | 3271132740 | 3805 | 3800 | 3810 | 3800 | 1346 |
| 323 | 20240513 | 133300 | 3266013985 | 3805 | 3805 | 3810 | 3805 | 475 |
| 324 | 20240513 | 133200 | 3264206460 | 3805 | 3805 | 3810 | 3805 | 630 |
| 325 | 20240513 | 133100 | 3261808810 | 3805 | 3805 | 3810 | 3805 | 10 |
| 326 | 20240513 | 133000 | 3261770755 | 3805 | 3805 | 3805 | 3805 | 4 |
| 327 | 20240513 | 132900 | 3261755535 | 3810 | 3795 | 3810 | 3795 | 1259 |
| 328 | 20240513 | 132800 | 3256969210 | 3800 | 3800 | 3800 | 3800 | 15 |
| 329 | 20240513 | 132700 | 3256912210 | 3800 | 3795 | 3800 | 3795 | 12 |
| 330 | 20240513 | 132600 | 3256866655 | 3800 | 3795 | 3800 | 3795 | 3 |
| 331 | 20240513 | 132500 | 3256855265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 332 | 20240513 | 132400 | 3256855265 | 3795 | 3800 | 3800 | 3795 | 631 |
| 333 | 20240513 | 132300 | 3254460505 | 3800 | 3800 | 3800 | 3800 | 558 |
| 334 | 20240513 | 132200 | 3252340105 | 3800 | 3805 | 3805 | 3800 | 1856 |
| 335 | 20240513 | 132100 | 3245282995 | 3805 | 3805 | 3805 | 3805 | 312 |
| 336 | 20240513 | 132000 | 3244095835 | 3805 | 3800 | 3805 | 3800 | 881 |
| 337 | 20240513 | 131900 | 3240743635 | 3800 | 3800 | 3800 | 3800 | 163 |
| 338 | 20240513 | 131800 | 3240124235 | 3800 | 3800 | 3800 | 3795 | 2340 |
| 339 | 20240513 | 131700 | 3231232240 | 3800 | 3795 | 3800 | 3790 | 1973 |
| 340 | 20240513 | 131600 | 3223747855 | 3795 | 3795 | 3795 | 3795 | 295 |
| 341 | 20240513 | 131500 | 3222628330 | 3800 | 3790 | 3800 | 3790 | 247 |
| 342 | 20240513 | 131400 | 3221690200 | 3800 | 3795 | 3800 | 3790 | 2741 |
| 343 | 20240513 | 131300 | 3211278500 | 3790 | 3795 | 3795 | 3790 | 491 |
| 344 | 20240513 | 131200 | 3209415485 | 3800 | 3795 | 3800 | 3795 | 709 |
| 345 | 20240513 | 131100 | 3206723350 | 3795 | 3800 | 3800 | 3795 | 2506 |
| 346 | 20240513 | 131000 | 3197211400 | 3800 | 3805 | 3805 | 3800 | 76 |
| 347 | 20240513 | 130900 | 3196922555 | 3805 | 3800 | 3805 | 3800 | 2399 |
| 348 | 20240513 | 130800 | 3187805825 | 3805 | 3800 | 3805 | 3800 | 25 |
| 349 | 20240513 | 130700 | 3187710760 | 3800 | 3800 | 3800 | 3800 | 1457 |
| 350 | 20240513 | 130600 | 3182174160 | 3805 | 3805 | 3805 | 3805 | 968 |
| 351 | 20240513 | 130500 | 3178490920 | 3805 | 3805 | 3805 | 3805 | 206 |
| 352 | 20240513 | 130400 | 3177707090 | 3805 | 3805 | 3805 | 3805 | 1165 |
| 353 | 20240513 | 130300 | 3173274265 | 3810 | 3805 | 3810 | 3800 | 3940 |
| 354 | 20240513 | 130200 | 3158289250 | 3805 | 3805 | 3805 | 3805 | 9 |
| 355 | 20240513 | 130100 | 3158255005 | 3805 | 3800 | 3805 | 3800 | 2797 |
| 356 | 20240513 | 130000 | 3147620870 | 3800 | 3805 | 3805 | 3800 | 1941 |
| 357 | 20240513 | 125900 | 3140235765 | 3810 | 3800 | 3810 | 3800 | 2348 |
| 358 | 20240513 | 125800 | 3131298800 | 3800 | 3800 | 3800 | 3800 | 190 |
| 359 | 20240513 | 125700 | 3130576800 | 3805 | 3805 | 3805 | 3800 | 3766 |
| 360 | 20240513 | 125600 | 3116247850 | 3805 | 3810 | 3810 | 3805 | 2356 |
| 361 | 20240513 | 125500 | 3107271785 | 3815 | 3820 | 3820 | 3815 | 2750 |
| 362 | 20240513 | 125400 | 3096777220 | 3820 | 3820 | 3820 | 3820 | 54 |
| 363 | 20240513 | 125300 | 3096570940 | 3820 | 3820 | 3820 | 3820 | 48 |
| 364 | 20240513 | 125200 | 3096387580 | 3825 | 3825 | 3825 | 3825 | 103 |
| 365 | 20240513 | 125100 | 3095993605 | 3825 | 3825 | 3825 | 3810 | 794 |
| 366 | 20240513 | 125000 | 3092964650 | 3815 | 3825 | 3825 | 3815 | 3274 |
| 367 | 20240513 | 124900 | 3080448895 | 3825 | 3825 | 3825 | 3825 | 22 |
| 368 | 20240513 | 124800 | 3080364745 | 3830 | 3830 | 3830 | 3830 | 334 |
| 369 | 20240513 | 124700 | 3079085525 | 3830 | 3830 | 3835 | 3830 | 911 |
| 370 | 20240513 | 124600 | 3075596340 | 3830 | 3835 | 3835 | 3830 | 333 |
| 371 | 20240513 | 124500 | 3074320900 | 3830 | 3830 | 3830 | 3830 | 107 |
| 372 | 20240513 | 124400 | 3073911090 | 3830 | 3835 | 3835 | 3830 | 10 |
| 373 | 20240513 | 124300 | 3073872770 | 3830 | 3825 | 3830 | 3825 | 632 |
| 374 | 20240513 | 124200 | 3071453485 | 3830 | 3825 | 3830 | 3825 | 4 |
| 375 | 20240513 | 124100 | 3071438175 | 3835 | 3835 | 3835 | 3835 | 8 |
| 376 | 20240513 | 124000 | 3071407495 | 3835 | 3835 | 3835 | 3830 | 5774 |
| 377 | 20240513 | 123900 | 3049268910 | 3835 | 3825 | 3835 | 3825 | 4258 |
| 378 | 20240513 | 123800 | 3032969065 | 3820 | 3820 | 3820 | 3820 | 2084 |
| 379 | 20240513 | 123700 | 3025008185 | 3820 | 3820 | 3820 | 3820 | 663 |
| 380 | 20240513 | 123600 | 3022475525 | 3820 | 3820 | 3820 | 3820 | 382 |
| 381 | 20240513 | 123500 | 3021016285 | 3820 | 3825 | 3825 | 3820 | 285 |
| 382 | 20240513 | 123400 | 3019927580 | 3825 | 3820 | 3825 | 3820 | 1065 |
| 383 | 20240513 | 123300 | 3015859055 | 3820 | 3820 | 3820 | 3820 | 192 |
| 384 | 20240513 | 123200 | 3015125615 | 3825 | 3820 | 3825 | 3820 | 240 |
| 385 | 20240513 | 123100 | 3014208615 | 3820 | 3820 | 3820 | 3820 | 501 |
| 386 | 20240513 | 123000 | 3012294795 | 3820 | 3825 | 3825 | 3820 | 941 |
| 387 | 20240513 | 122900 | 3008700015 | 3820 | 3820 | 3825 | 3820 | 2120 |
| 388 | 20240513 | 122800 | 3000599515 | 3825 | 3830 | 3830 | 3820 | 483 |
| 389 | 20240513 | 122700 | 2998751370 | 3830 | 3830 | 3830 | 3830 | 503 |
| 390 | 20240513 | 122600 | 2996824880 | 3830 | 3830 | 3830 | 3830 | 0 |
| 391 | 20240513 | 122500 | 2996824880 | 3830 | 3830 | 3830 | 3825 | 345 |
| 392 | 20240513 | 122400 | 2995503680 | 3825 | 3830 | 3830 | 3825 | 437 |
| 393 | 20240513 | 122300 | 2993831705 | 3825 | 3830 | 3830 | 3825 | 129 |
| 394 | 20240513 | 122200 | 2993337685 | 3830 | 3830 | 3830 | 3830 | 1532 |
| 395 | 20240513 | 122100 | 2987470125 | 3835 | 3830 | 3840 | 3825 | 4017 |
| 396 | 20240513 | 122000 | 2972075850 | 3825 | 3825 | 3825 | 3825 | 573 |
| 397 | 20240513 | 121900 | 2969884125 | 3825 | 3830 | 3830 | 3825 | 434 |
| 398 | 20240513 | 121800 | 2968223785 | 3835 | 3835 | 3835 | 3835 | 76 |
| 399 | 20240513 | 121700 | 2967932325 | 3835 | 3820 | 3835 | 3815 | 4481 |
| 400 | 20240513 | 121600 | 2950781895 | 3820 | 3820 | 3820 | 3820 | 6330 |
| 401 | 20240513 | 121500 | 2926601295 | 3815 | 3815 | 3820 | 3815 | 651 |
| 402 | 20240513 | 121400 | 2924117330 | 3815 | 3815 | 3815 | 3810 | 1950 |
| 403 | 20240513 | 121300 | 2916678160 | 3820 | 3820 | 3820 | 3820 | 294 |
| 404 | 20240513 | 121200 | 2915555080 | 3825 | 3825 | 3825 | 3825 | 0 |
| 405 | 20240513 | 121100 | 2915555080 | 3825 | 3825 | 3825 | 3825 | 272 |
| 406 | 20240513 | 121000 | 2914514680 | 3825 | 3825 | 3825 | 3825 | 20 |
| 407 | 20240513 | 120900 | 2914438180 | 3825 | 3825 | 3825 | 3825 | 73 |
| 408 | 20240513 | 120800 | 2914158955 | 3825 | 3820 | 3825 | 3815 | 1241 |
| 409 | 20240513 | 120700 | 2909418625 | 3825 | 3820 | 3825 | 3820 | 3218 |
| 410 | 20240513 | 120600 | 2897123355 | 3820 | 3820 | 3820 | 3820 | 0 |
| 411 | 20240513 | 120500 | 2897123355 | 3820 | 3820 | 3820 | 3820 | 131 |
| 412 | 20240513 | 120400 | 2896622935 | 3815 | 3815 | 3815 | 3815 | 1673 |
| 413 | 20240513 | 120300 | 2890240440 | 3815 | 3815 | 3815 | 3815 | 27 |
| 414 | 20240513 | 120200 | 2890137435 | 3815 | 3810 | 3815 | 3810 | 750 |
| 415 | 20240513 | 120100 | 2887277020 | 3815 | 3820 | 3820 | 3810 | 3930 |
| 416 | 20240513 | 120000 | 2872290905 | 3820 | 3825 | 3825 | 3820 | 2388 |
| 417 | 20240513 | 115900 | 2863168735 | 3825 | 3830 | 3835 | 3825 | 1696 |
| 418 | 20240513 | 115800 | 2856676410 | 3830 | 3830 | 3830 | 3830 | 758 |
| 419 | 20240513 | 115700 | 2853773270 | 3835 | 3830 | 3835 | 3830 | 1309 |
| 420 | 20240513 | 115600 | 2848757625 | 3830 | 3830 | 3835 | 3830 | 2544 |
| 421 | 20240513 | 115500 | 2839014100 | 3830 | 3830 | 3830 | 3830 | 356 |
| 422 | 20240513 | 115400 | 2837650620 | 3825 | 3830 | 3830 | 3825 | 86 |
| 423 | 20240513 | 115300 | 2837321245 | 3830 | 3830 | 3830 | 3830 | 2294 |
| 424 | 20240513 | 115200 | 2828535225 | 3830 | 3830 | 3830 | 3830 | 2081 |
| 425 | 20240513 | 115100 | 2820564995 | 3830 | 3830 | 3830 | 3825 | 971 |
| 426 | 20240513 | 115000 | 2816847360 | 3830 | 3825 | 3830 | 3825 | 18 |
| 427 | 20240513 | 114900 | 2816778430 | 3830 | 3820 | 3830 | 3820 | 1382 |
| 428 | 20240513 | 114800 | 2811489180 | 3820 | 3825 | 3825 | 3820 | 208 |
| 429 | 20240513 | 114700 | 2810694520 | 3825 | 3820 | 3825 | 3815 | 646 |
| 430 | 20240513 | 114600 | 2808226880 | 3820 | 3815 | 3820 | 3815 | 154 |
| 431 | 20240513 | 114500 | 2807639270 | 3815 | 3815 | 3815 | 3815 | 1696 |
| 432 | 20240513 | 114400 | 2801169030 | 3815 | 3815 | 3815 | 3815 | 62 |
| 433 | 20240513 | 114300 | 2800932500 | 3820 | 3815 | 3820 | 3815 | 321 |
| 434 | 20240513 | 114200 | 2799706530 | 3815 | 3815 | 3815 | 3815 | 1103 |
| 435 | 20240513 | 114100 | 2795498585 | 3815 | 3815 | 3815 | 3815 | 2954 |
| 436 | 20240513 | 114000 | 2784229075 | 3820 | 3825 | 3825 | 3820 | 3210 |
| 437 | 20240513 | 113900 | 2771964510 | 3830 | 3830 | 3830 | 3830 | 10 |
| 438 | 20240513 | 113800 | 2771926210 | 3830 | 3830 | 3830 | 3830 | 1264 |
| 439 | 20240513 | 113700 | 2767085090 | 3830 | 3830 | 3830 | 3830 | 1264 |
| 440 | 20240513 | 113600 | 2762243970 | 3830 | 3830 | 3830 | 3830 | 183 |
| 441 | 20240513 | 113500 | 2761543080 | 3830 | 3835 | 3835 | 3830 | 686 |
| 442 | 20240513 | 113400 | 2758915685 | 3835 | 3830 | 3835 | 3830 | 51 |
| 443 | 20240513 | 113300 | 2758720105 | 3830 | 3835 | 3835 | 3830 | 133 |
| 444 | 20240513 | 113200 | 2758210130 | 3830 | 3835 | 3835 | 3830 | 314 |
| 445 | 20240513 | 113100 | 2757007445 | 3835 | 3830 | 3835 | 3830 | 242 |
| 446 | 20240513 | 113000 | 2756079875 | 3830 | 3830 | 3830 | 3830 | 745 |
| 447 | 20240513 | 112900 | 2753226525 | 3825 | 3825 | 3825 | 3820 | 8336 |
| 448 | 20240513 | 112800 | 2721341800 | 3830 | 3830 | 3830 | 3825 | 147 |
| 449 | 20240513 | 112700 | 2720779290 | 3830 | 3830 | 3830 | 3830 | 400 |
| 450 | 20240513 | 112600 | 2719247290 | 3825 | 3830 | 3830 | 3825 | 861 |
| 451 | 20240513 | 112500 | 2715950490 | 3830 | 3825 | 3830 | 3825 | 61 |
| 452 | 20240513 | 112400 | 2715717160 | 3825 | 3830 | 3830 | 3825 | 561 |
| 453 | 20240513 | 112300 | 2713568705 | 3830 | 3830 | 3830 | 3830 | 1015 |
| 454 | 20240513 | 112200 | 2709681255 | 3825 | 3830 | 3830 | 3825 | 1193 |
| 455 | 20240513 | 112100 | 2705114760 | 3830 | 3825 | 3830 | 3825 | 1995 |
| 456 | 20240513 | 112000 | 2697477445 | 3825 | 3820 | 3825 | 3820 | 1359 |
| 457 | 20240513 | 111900 | 2692286030 | 3820 | 3825 | 3825 | 3820 | 323 |
| 458 | 20240513 | 111800 | 2691050845 | 3825 | 3825 | 3825 | 3815 | 1327 |
| 459 | 20240513 | 111700 | 2685985995 | 3825 | 3825 | 3825 | 3825 | 479 |
| 460 | 20240513 | 111600 | 2684153820 | 3825 | 3820 | 3825 | 3820 | 285 |
| 461 | 20240513 | 111500 | 2683065115 | 3820 | 3820 | 3820 | 3820 | 1412 |
| 462 | 20240513 | 111400 | 2677671275 | 3820 | 3835 | 3835 | 3820 | 2845 |
| 463 | 20240513 | 111300 | 2666779080 | 3830 | 3830 | 3830 | 3830 | 38 |
| 464 | 20240513 | 111200 | 2666633540 | 3830 | 3830 | 3830 | 3825 | 2170 |
| 465 | 20240513 | 111100 | 2658325935 | 3825 | 3835 | 3835 | 3825 | 4252 |
| 466 | 20240513 | 111000 | 2642048920 | 3835 | 3835 | 3845 | 3835 | 6789 |
| 467 | 20240513 | 110900 | 2616007195 | 3835 | 3845 | 3850 | 3835 | 8528 |
| 468 | 20240513 | 110800 | 2583277785 | 3845 | 3875 | 3875 | 3835 | 29733 |
| 469 | 20240513 | 110700 | 2468649615 | 3865 | 3860 | 3875 | 3840 | 23894 |
| 470 | 20240513 | 110600 | 2376284350 | 3865 | 3840 | 3865 | 3840 | 10451 |
| 471 | 20240513 | 110500 | 2335991850 | 3840 | 3840 | 3840 | 3835 | 1332 |
| 472 | 20240513 | 110400 | 2330877220 | 3835 | 3835 | 3835 | 3835 | 151 |
| 473 | 20240513 | 110300 | 2330298135 | 3840 | 3830 | 3840 | 3830 | 2267 |
| 474 | 20240513 | 110200 | 2321601955 | 3835 | 3830 | 3840 | 3830 | 1215 |
| 475 | 20240513 | 110100 | 2316940215 | 3830 | 3830 | 3830 | 3830 | 248 |
| 476 | 20240513 | 110000 | 2315990375 | 3835 | 3835 | 3835 | 3825 | 3661 |
| 477 | 20240513 | 105900 | 2301969330 | 3820 | 3815 | 3830 | 3815 | 8506 |
| 478 | 20240513 | 105800 | 2269477790 | 3820 | 3830 | 3830 | 3820 | 5152 |
| 479 | 20240513 | 105700 | 2249786990 | 3830 | 3840 | 3845 | 3825 | 8601 |
| 480 | 20240513 | 105600 | 2216834660 | 3840 | 3840 | 3850 | 3830 | 5572 |
| 481 | 20240513 | 105500 | 2195440980 | 3840 | 3840 | 3845 | 3820 | 9624 |
| 482 | 20240513 | 105400 | 2158496095 | 3840 | 3845 | 3845 | 3825 | 3703 |
| 483 | 20240513 | 105300 | 2144303135 | 3835 | 3850 | 3850 | 3825 | 12380 |
| 484 | 20240513 | 105200 | 2096704395 | 3850 | 3855 | 3860 | 3835 | 21465 |
| 485 | 20240513 | 105100 | 2014060510 | 3855 | 3825 | 3860 | 3825 | 36101 |
| 486 | 20240513 | 105000 | 1875207920 | 3825 | 3820 | 3825 | 3820 | 3590 |
| 487 | 20240513 | 104900 | 1861488155 | 3820 | 3815 | 3820 | 3815 | 4876 |
| 488 | 20240513 | 104800 | 1842867725 | 3815 | 3820 | 3820 | 3815 | 4160 |
| 489 | 20240513 | 104700 | 1826991185 | 3820 | 3815 | 3820 | 3810 | 3012 |
| 490 | 20240513 | 104600 | 1815497675 | 3815 | 3815 | 3835 | 3805 | 9483 |
| 491 | 20240513 | 104500 | 1779294695 | 3835 | 3800 | 3840 | 3800 | 27591 |
| 492 | 20240513 | 104400 | 1673658030 | 3805 | 3780 | 3805 | 3775 | 29033 |
| 493 | 20240513 | 104300 | 1563580020 | 3785 | 3780 | 3785 | 3780 | 1809 |
| 494 | 20240513 | 104200 | 1556738000 | 3775 | 3775 | 3775 | 3775 | 615 |
| 495 | 20240513 | 104100 | 1554416375 | 3775 | 3775 | 3775 | 3775 | 99 |
| 496 | 20240513 | 104000 | 1554042650 | 3775 | 3775 | 3775 | 3775 | 0 |
| 497 | 20240513 | 103900 | 1554042650 | 3775 | 3780 | 3780 | 3775 | 143 |
| 498 | 20240513 | 103800 | 1553502790 | 3780 | 3780 | 3780 | 3780 | 200 |
| 499 | 20240513 | 103700 | 1552746790 | 3775 | 3780 | 3780 | 3775 | 2370 |
| 500 | 20240513 | 103600 | 1543788195 | 3780 | 3785 | 3785 | 3780 | 3393 |
| 501 | 20240513 | 103500 | 1530962405 | 3785 | 3780 | 3785 | 3780 | 523 |
| 502 | 20240513 | 103400 | 1528984850 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 503 | 20240513 | 103300 | 1525204850 | 3775 | 3775 | 3775 | 3775 | 2611 |
| 504 | 20240513 | 103200 | 1515348325 | 3775 | 3775 | 3775 | 3770 | 1033 |
| 505 | 20240513 | 103100 | 1511450845 | 3770 | 3770 | 3770 | 3770 | 92 |
| 506 | 20240513 | 103000 | 1511104005 | 3770 | 3765 | 3770 | 3765 | 55 |
| 507 | 20240513 | 102900 | 1510896880 | 3765 | 3760 | 3765 | 3760 | 4316 |
| 508 | 20240513 | 102800 | 1494648355 | 3765 | 3765 | 3765 | 3765 | 4586 |
| 509 | 20240513 | 102700 | 1477382065 | 3770 | 3775 | 3775 | 3770 | 1787 |
| 510 | 20240513 | 102600 | 1470645050 | 3770 | 3775 | 3775 | 3770 | 668 |
| 511 | 20240513 | 102500 | 1468123375 | 3770 | 3775 | 3790 | 3770 | 1790 |
| 512 | 20240513 | 102400 | 1461369185 | 3770 | 3770 | 3785 | 3770 | 793 |
| 513 | 20240513 | 102300 | 1458371730 | 3770 | 3790 | 3790 | 3770 | 22017 |
| 514 | 20240513 | 102200 | 1375231970 | 3780 | 3785 | 3785 | 3780 | 744 |
| 515 | 20240513 | 102100 | 1372418150 | 3785 | 3785 | 3785 | 3785 | 290 |
| 516 | 20240513 | 102000 | 1371320500 | 3785 | 3790 | 3795 | 3785 | 1857 |
| 517 | 20240513 | 101900 | 1364283710 | 3790 | 3800 | 3800 | 3790 | 6793 |
| 518 | 20240513 | 101800 | 1338506550 | 3800 | 3800 | 3800 | 3790 | 8446 |
| 519 | 20240513 | 101700 | 1306462920 | 3800 | 3795 | 3800 | 3795 | 501 |
| 520 | 20240513 | 101600 | 1304561620 | 3800 | 3800 | 3800 | 3790 | 3200 |
| 521 | 20240513 | 101500 | 1292418220 | 3790 | 3800 | 3800 | 3790 | 3486 |
| 522 | 20240513 | 101400 | 1279191420 | 3815 | 3795 | 3815 | 3790 | 6856 |
| 523 | 20240513 | 101300 | 1253133480 | 3790 | 3790 | 3790 | 3790 | 20 |
| 524 | 20240513 | 101200 | 1253057680 | 3775 | 3790 | 3790 | 3775 | 7160 |
| 525 | 20240513 | 101100 | 1225989785 | 3795 | 3810 | 3810 | 3785 | 4957 |
| 526 | 20240513 | 101000 | 1207200950 | 3810 | 3790 | 3810 | 3780 | 6633 |
| 527 | 20240513 | 100900 | 1182058865 | 3790 | 3805 | 3810 | 3790 | 11532 |
| 528 | 20240513 | 100800 | 1138263305 | 3805 | 3810 | 3810 | 3795 | 7876 |
| 529 | 20240513 | 100700 | 1108348550 | 3810 | 3800 | 3825 | 3795 | 28341 |
| 530 | 20240513 | 100600 | 1000547785 | 3800 | 3780 | 3800 | 3780 | 18353 |
| 531 | 20240513 | 100500 | 931012740 | 3770 | 3780 | 3780 | 3770 | 507 |
| 532 | 20240513 | 100400 | 929096350 | 3770 | 3775 | 3780 | 3770 | 553 |
| 533 | 20240513 | 100300 | 927011520 | 3770 | 3770 | 3775 | 3765 | 5188 |
| 534 | 20240513 | 100200 | 907448535 | 3775 | 3775 | 3775 | 3770 | 196 |
| 535 | 20240513 | 100100 | 906708735 | 3775 | 3775 | 3775 | 3775 | 1536 |
| 536 | 20240513 | 100000 | 900910335 | 3775 | 3780 | 3780 | 3775 | 189 |
| 537 | 20240513 | 095900 | 900196605 | 3780 | 3785 | 3785 | 3780 | 3877 |
| 538 | 20240513 | 095800 | 885531485 | 3785 | 3785 | 3785 | 3780 | 1485 |
| 539 | 20240513 | 095700 | 879915845 | 3775 | 3785 | 3785 | 3775 | 2134 |
| 540 | 20240513 | 095600 | 871850440 | 3790 | 3760 | 3790 | 3760 | 14601 |
| 541 | 20240513 | 095500 | 816735960 | 3755 | 3755 | 3755 | 3755 | 416 |
| 542 | 20240513 | 095400 | 815173880 | 3760 | 3760 | 3765 | 3760 | 401 |
| 543 | 20240513 | 095300 | 813665955 | 3760 | 3755 | 3765 | 3755 | 586 |
| 544 | 20240513 | 095200 | 811463795 | 3755 | 3755 | 3760 | 3755 | 1533 |
| 545 | 20240513 | 095100 | 805707375 | 3765 | 3765 | 3765 | 3765 | 110 |
| 546 | 20240513 | 095000 | 805293225 | 3765 | 3760 | 3765 | 3760 | 4611 |
| 547 | 20240513 | 094900 | 787949995 | 3770 | 3760 | 3770 | 3760 | 898 |
| 548 | 20240513 | 094800 | 784567455 | 3770 | 3765 | 3775 | 3765 | 5085 |
| 549 | 20240513 | 094700 | 765403680 | 3765 | 3765 | 3765 | 3765 | 930 |
| 550 | 20240513 | 094600 | 761902230 | 3765 | 3760 | 3765 | 3760 | 387 |
| 551 | 20240513 | 094500 | 760445225 | 3770 | 3770 | 3770 | 3770 | 17 |
| 552 | 20240513 | 094400 | 760381135 | 3770 | 3770 | 3770 | 3770 | 1317 |
| 553 | 20240513 | 094300 | 755416045 | 3770 | 3760 | 3770 | 3760 | 954 |
| 554 | 20240513 | 094200 | 751819975 | 3760 | 3765 | 3770 | 3760 | 1131 |
| 555 | 20240513 | 094100 | 747564875 | 3765 | 3755 | 3775 | 3755 | 16512 |
| 556 | 20240513 | 094000 | 685413165 | 3755 | 3750 | 3755 | 3745 | 9377 |
| 557 | 20240513 | 093900 | 650249405 | 3750 | 3750 | 3750 | 3750 | 316 |
| 558 | 20240513 | 093800 | 649064405 | 3760 | 3750 | 3760 | 3750 | 299 |
| 559 | 20240513 | 093700 | 647941175 | 3750 | 3750 | 3760 | 3745 | 3571 |
| 560 | 20240513 | 093600 | 634539930 | 3755 | 3760 | 3760 | 3750 | 1091 |
| 561 | 20240513 | 093500 | 630444465 | 3760 | 3745 | 3760 | 3745 | 1134 |
| 562 | 20240513 | 093400 | 626180715 | 3745 | 3765 | 3765 | 3745 | 107 |
| 563 | 20240513 | 093300 | 625779565 | 3765 | 3765 | 3765 | 3750 | 864 |
| 564 | 20240513 | 093200 | 622539385 | 3765 | 3755 | 3765 | 3745 | 2135 |
| 565 | 20240513 | 093100 | 614517290 | 3755 | 3750 | 3755 | 3750 | 1711 |
| 566 | 20240513 | 093000 | 608097510 | 3750 | 3750 | 3750 | 3745 | 15 |
| 567 | 20240513 | 092900 | 608041265 | 3755 | 3750 | 3755 | 3745 | 3087 |
| 568 | 20240513 | 092800 | 596469200 | 3750 | 3760 | 3760 | 3750 | 8461 |
| 569 | 20240513 | 092700 | 564712485 | 3760 | 3760 | 3765 | 3760 | 55 |
| 570 | 20240513 | 092600 | 564505680 | 3755 | 3770 | 3770 | 3755 | 2072 |
| 571 | 20240513 | 092500 | 556711455 | 3765 | 3765 | 3770 | 3760 | 2151 |
| 572 | 20240513 | 092400 | 548612615 | 3765 | 3765 | 3765 | 3765 | 626 |
| 573 | 20240513 | 092300 | 546255725 | 3760 | 3775 | 3775 | 3760 | 2144 |
| 574 | 20240513 | 092200 | 538186410 | 3775 | 3775 | 3780 | 3775 | 4369 |
| 575 | 20240513 | 092100 | 521690820 | 3775 | 3765 | 3780 | 3765 | 9730 |
| 576 | 20240513 | 092000 | 484971925 | 3770 | 3745 | 3770 | 3745 | 13803 |
| 577 | 20240513 | 091900 | 433050220 | 3745 | 3770 | 3770 | 3745 | 4182 |
| 578 | 20240513 | 091800 | 417337890 | 3765 | 3770 | 3770 | 3760 | 3606 |
| 579 | 20240513 | 091700 | 403771920 | 3770 | 3775 | 3780 | 3760 | 4084 |
| 580 | 20240513 | 091600 | 388388225 | 3780 | 3780 | 3800 | 3760 | 22245 |
| 581 | 20240513 | 091500 | 304214035 | 3780 | 3730 | 3780 | 3730 | 32518 |
| 582 | 20240513 | 091400 | 181949775 | 3720 | 3700 | 3735 | 3700 | 1947 |
| 583 | 20240513 | 091300 | 174709260 | 3700 | 3720 | 3725 | 3700 | 7053 |
| 584 | 20240513 | 091200 | 148467090 | 3720 | 3705 | 3720 | 3705 | 5520 |
| 585 | 20240513 | 091100 | 127970665 | 3710 | 3710 | 3715 | 3705 | 4223 |
| 586 | 20240513 | 091000 | 112301245 | 3710 | 3695 | 3715 | 3690 | 5427 |
| 587 | 20240513 | 090900 | 92203160 | 3695 | 3695 | 3710 | 3695 | 5092 |
| 588 | 20240513 | 090800 | 73364325 | 3700 | 3700 | 3700 | 3700 | 1 |
| 589 | 20240513 | 090700 | 73360625 | 3695 | 3695 | 3695 | 3695 | 304 |
| 590 | 20240513 | 090600 | 72237345 | 3695 | 3670 | 3695 | 3670 | 2606 |
| 591 | 20240513 | 090500 | 62639515 | 3670 | 3665 | 3680 | 3665 | 3182 |
| 592 | 20240513 | 090400 | 50959420 | 3665 | 3670 | 3670 | 3665 | 2010 |
| 593 | 20240513 | 090300 | 43587720 | 3670 | 3680 | 3680 | 3670 | 1578 |
| 594 | 20240513 | 090200 | 37795400 | 3675 | 3675 | 3675 | 3675 | 192 |
| 595 | 20240513 | 090100 | 37089800 | 3675 | 3675 | 3690 | 3670 | 4063 |
| 596 | 20240513 | 090000 | 22164220 | 3675 | 3690 | 3690 | 3675 | 4940 |