31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 193100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 3 | 20240517 | 193000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20240517 | 192900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20240517 | 192800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20240517 | 192700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20240517 | 192600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20240517 | 192500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20240517 | 192400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20240517 | 192300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20240517 | 192200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20240517 | 192100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20240517 | 192000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20240517 | 191900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20240517 | 191800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20240517 | 191700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20240517 | 191600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20240517 | 191500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20240517 | 191400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20240517 | 191300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20240517 | 191200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20240517 | 191100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20240517 | 191000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20240517 | 190900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20240517 | 190800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20240517 | 190700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20240517 | 190600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20240517 | 190500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20240517 | 190400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20240517 | 190300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20240517 | 190200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20240517 | 190100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 33 | 20240517 | 190000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20240517 | 185900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20240517 | 185800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20240517 | 185700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20240517 | 185600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20240517 | 185500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20240517 | 185400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20240517 | 185300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20240517 | 185200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20240517 | 185100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20240517 | 185000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20240517 | 184900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20240517 | 184800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20240517 | 184700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20240517 | 184600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20240517 | 184500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20240517 | 184400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20240517 | 184300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20240517 | 184200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20240517 | 184100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20240517 | 184000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20240517 | 183900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20240517 | 183800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20240517 | 183700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20240517 | 183600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20240517 | 183500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20240517 | 183400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20240517 | 183300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20240517 | 183200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20240517 | 183100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 63 | 20240517 | 183000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20240517 | 182900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20240517 | 182800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20240517 | 182700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20240517 | 182600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20240517 | 182500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20240517 | 182400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20240517 | 182300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20240517 | 182200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20240517 | 182100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20240517 | 182000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20240517 | 181900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20240517 | 181800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20240517 | 181700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20240517 | 181600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20240517 | 181500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20240517 | 181400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20240517 | 181300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20240517 | 181200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20240517 | 181100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20240517 | 181000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20240517 | 180900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20240517 | 180800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20240517 | 180700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20240517 | 180600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20240517 | 180500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20240517 | 180400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20240517 | 180300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20240517 | 180200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20240517 | 180100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 93 | 20240517 | 180000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20240517 | 175900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20240517 | 175800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20240517 | 175700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20240517 | 175600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20240517 | 175500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20240517 | 175400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20240517 | 175300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20240517 | 175200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20240517 | 175100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20240517 | 175000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20240517 | 174900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20240517 | 174800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20240517 | 174700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20240517 | 174600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20240517 | 174500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20240517 | 174400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20240517 | 174300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20240517 | 174200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20240517 | 174100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20240517 | 174000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20240517 | 173900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20240517 | 173800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20240517 | 173700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20240517 | 173600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20240517 | 173500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20240517 | 173400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20240517 | 173300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20240517 | 173200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20240517 | 173100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 123 | 20240517 | 173000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20240517 | 172900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20240517 | 172800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20240517 | 172700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20240517 | 172600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20240517 | 172500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20240517 | 172400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20240517 | 172300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20240517 | 172200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20240517 | 172100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20240517 | 172000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20240517 | 171900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20240517 | 171800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20240517 | 171700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20240517 | 171600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20240517 | 171500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20240517 | 171400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20240517 | 171300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20240517 | 171200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20240517 | 171100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20240517 | 171000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20240517 | 170900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20240517 | 170800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20240517 | 170700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20240517 | 170600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20240517 | 170500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20240517 | 170400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20240517 | 170300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20240517 | 170200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20240517 | 170100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 153 | 20240517 | 170000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20240517 | 165900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20240517 | 165800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20240517 | 165700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20240517 | 165600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20240517 | 165500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20240517 | 165400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20240517 | 165300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20240517 | 165200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20240517 | 165100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20240517 | 165000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20240517 | 164900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20240517 | 164800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20240517 | 164700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20240517 | 164600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20240517 | 164500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20240517 | 164400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20240517 | 164300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20240517 | 164200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20240517 | 164100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20240517 | 164000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20240517 | 163900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20240517 | 163800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20240517 | 163700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20240517 | 163600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20240517 | 163500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20240517 | 163400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20240517 | 163300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20240517 | 163200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20240517 | 163100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 183 | 20240517 | 163000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20240517 | 162900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20240517 | 162800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20240517 | 162700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20240517 | 162600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20240517 | 162500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20240517 | 162400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20240517 | 162300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20240517 | 162200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20240517 | 162100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20240517 | 162000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20240517 | 161900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20240517 | 161800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20240517 | 161700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20240517 | 161600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20240517 | 161500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20240517 | 161400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20240517 | 161300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20240517 | 161200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20240517 | 161100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20240517 | 161000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20240517 | 160900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20240517 | 160800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20240517 | 160700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20240517 | 160600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20240517 | 160500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20240517 | 160400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20240517 | 160300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20240517 | 160200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20240517 | 160100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 213 | 20240517 | 160000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20240517 | 155900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20240517 | 155800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20240517 | 155700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20240517 | 155600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20240517 | 155500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20240517 | 155400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20240517 | 155300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20240517 | 155200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20240517 | 155100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20240517 | 155000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20240517 | 154900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20240517 | 154800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20240517 | 154700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20240517 | 154600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20240517 | 154500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20240517 | 154400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20240517 | 154300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20240517 | 154200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20240517 | 154100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20240517 | 154000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20240517 | 153900 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20240517 | 153800 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20240517 | 153700 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20240517 | 153600 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20240517 | 153500 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20240517 | 153400 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20240517 | 153300 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20240517 | 153200 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20240517 | 153100 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 243 | 20240517 | 153000 | 5984893985 | 3735 | 3735 | 3735 | 3735 | 9682 |
| 244 | 20240517 | 152900 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20240517 | 152800 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20240517 | 152700 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20240517 | 152600 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20240517 | 152500 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20240517 | 152400 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20240517 | 152300 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20240517 | 152200 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 252 | 20240517 | 152100 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 253 | 20240517 | 152000 | 5948731715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 254 | 20240517 | 151900 | 5948731715 | 3745 | 3735 | 3745 | 3735 | 8873 |
| 255 | 20240517 | 151800 | 5915521450 | 3735 | 3735 | 3740 | 3735 | 6763 |
| 256 | 20240517 | 151700 | 5890228380 | 3740 | 3735 | 3740 | 3735 | 7620 |
| 257 | 20240517 | 151600 | 5861767675 | 3735 | 3725 | 3735 | 3720 | 937 |
| 258 | 20240517 | 151500 | 5858273570 | 3730 | 3735 | 3735 | 3730 | 3280 |
| 259 | 20240517 | 151400 | 5846030140 | 3735 | 3730 | 3735 | 3730 | 1995 |
| 260 | 20240517 | 151300 | 5838581165 | 3730 | 3730 | 3730 | 3725 | 1054 |
| 261 | 20240517 | 151200 | 5834650855 | 3735 | 3735 | 3735 | 3735 | 3306 |
| 262 | 20240517 | 151100 | 5822302945 | 3735 | 3725 | 3735 | 3725 | 3406 |
| 263 | 20240517 | 151000 | 5809612060 | 3725 | 3720 | 3730 | 3720 | 2176 |
| 264 | 20240517 | 150900 | 5801510615 | 3725 | 3730 | 3730 | 3725 | 4514 |
| 265 | 20240517 | 150800 | 5784695685 | 3730 | 3730 | 3730 | 3725 | 1096 |
| 266 | 20240517 | 150700 | 5780612435 | 3730 | 3730 | 3735 | 3730 | 3537 |
| 267 | 20240517 | 150600 | 5767419420 | 3735 | 3735 | 3735 | 3730 | 3560 |
| 268 | 20240517 | 150500 | 5754140180 | 3735 | 3735 | 3735 | 3730 | 1773 |
| 269 | 20240517 | 150400 | 5747524285 | 3735 | 3740 | 3740 | 3730 | 798 |
| 270 | 20240517 | 150300 | 5744541620 | 3730 | 3740 | 3740 | 3730 | 5086 |
| 271 | 20240517 | 150200 | 5725550830 | 3745 | 3745 | 3745 | 3745 | 0 |
| 272 | 20240517 | 150100 | 5725550830 | 3745 | 3745 | 3745 | 3745 | 100 |
| 273 | 20240517 | 150000 | 5725176330 | 3745 | 3740 | 3745 | 3735 | 1517 |
| 274 | 20240517 | 145900 | 5719501445 | 3740 | 3740 | 3740 | 3740 | 282 |
| 275 | 20240517 | 145800 | 5718446765 | 3745 | 3740 | 3745 | 3740 | 1132 |
| 276 | 20240517 | 145700 | 5714213080 | 3745 | 3745 | 3745 | 3740 | 189 |
| 277 | 20240517 | 145600 | 5713505905 | 3745 | 3745 | 3745 | 3745 | 445 |
| 278 | 20240517 | 145500 | 5711839380 | 3740 | 3740 | 3745 | 3740 | 43 |
| 279 | 20240517 | 145400 | 5711678555 | 3740 | 3735 | 3745 | 3735 | 784 |
| 280 | 20240517 | 145300 | 5708743985 | 3735 | 3740 | 3745 | 3735 | 2552 |
| 281 | 20240517 | 145200 | 5699205795 | 3740 | 3745 | 3745 | 3740 | 180 |
| 282 | 20240517 | 145100 | 5698532445 | 3735 | 3735 | 3735 | 3735 | 126 |
| 283 | 20240517 | 145000 | 5698061835 | 3735 | 3735 | 3745 | 3735 | 2622 |
| 284 | 20240517 | 144900 | 5688263280 | 3740 | 3745 | 3745 | 3740 | 1294 |
| 285 | 20240517 | 144800 | 5683419695 | 3740 | 3745 | 3745 | 3740 | 155 |
| 286 | 20240517 | 144700 | 5682839990 | 3745 | 3745 | 3745 | 3745 | 31 |
| 287 | 20240517 | 144600 | 5682723895 | 3745 | 3740 | 3745 | 3740 | 1185 |
| 288 | 20240517 | 144500 | 5678289085 | 3740 | 3740 | 3750 | 3740 | 198 |
| 289 | 20240517 | 144400 | 5677548435 | 3740 | 3745 | 3745 | 3740 | 1476 |
| 290 | 20240517 | 144300 | 5672024005 | 3750 | 3745 | 3750 | 3745 | 361 |
| 291 | 20240517 | 144200 | 5670671805 | 3745 | 3740 | 3745 | 3740 | 1238 |
| 292 | 20240517 | 144100 | 5666036130 | 3745 | 3745 | 3745 | 3745 | 1002 |
| 293 | 20240517 | 144000 | 5662283640 | 3740 | 3745 | 3745 | 3740 | 304 |
| 294 | 20240517 | 143900 | 5661146165 | 3745 | 3740 | 3745 | 3740 | 727 |
| 295 | 20240517 | 143800 | 5658424185 | 3740 | 3745 | 3745 | 3740 | 52 |
| 296 | 20240517 | 143700 | 5658229450 | 3745 | 3745 | 3745 | 3745 | 1 |
| 297 | 20240517 | 143600 | 5658225705 | 3745 | 3740 | 3745 | 3740 | 229 |
| 298 | 20240517 | 143500 | 5657368735 | 3740 | 3740 | 3740 | 3740 | 571 |
| 299 | 20240517 | 143400 | 5655233195 | 3740 | 3740 | 3740 | 3740 | 1 |
| 300 | 20240517 | 143300 | 5655229455 | 3735 | 3735 | 3735 | 3735 | 538 |
| 301 | 20240517 | 143200 | 5653220025 | 3740 | 3745 | 3745 | 3740 | 63 |
| 302 | 20240517 | 143100 | 5652984330 | 3745 | 3740 | 3745 | 3740 | 268 |
| 303 | 20240517 | 143000 | 5651982005 | 3740 | 3740 | 3740 | 3735 | 241 |
| 304 | 20240517 | 142900 | 5651081800 | 3740 | 3740 | 3740 | 3740 | 1 |
| 305 | 20240517 | 142800 | 5651078060 | 3740 | 3740 | 3740 | 3740 | 1521 |
| 306 | 20240517 | 142700 | 5645389520 | 3740 | 3740 | 3740 | 3735 | 203 |
| 307 | 20240517 | 142600 | 5644630940 | 3740 | 3740 | 3740 | 3740 | 552 |
| 308 | 20240517 | 142500 | 5642566460 | 3740 | 3740 | 3740 | 3740 | 3 |
| 309 | 20240517 | 142400 | 5642555240 | 3740 | 3740 | 3740 | 3735 | 228 |
| 310 | 20240517 | 142300 | 5641703480 | 3735 | 3735 | 3735 | 3735 | 1477 |
| 311 | 20240517 | 142200 | 5636186885 | 3740 | 3740 | 3740 | 3735 | 1250 |
| 312 | 20240517 | 142100 | 5631512925 | 3730 | 3735 | 3735 | 3730 | 127 |
| 313 | 20240517 | 142000 | 5631039210 | 3740 | 3740 | 3740 | 3740 | 0 |
| 314 | 20240517 | 141900 | 5631039210 | 3740 | 3740 | 3740 | 3740 | 30 |
| 315 | 20240517 | 141800 | 5630927010 | 3740 | 3735 | 3740 | 3735 | 2264 |
| 316 | 20240517 | 141700 | 5622470965 | 3740 | 3740 | 3740 | 3740 | 23 |
| 317 | 20240517 | 141600 | 5622384945 | 3740 | 3740 | 3740 | 3740 | 0 |
| 318 | 20240517 | 141500 | 5622384945 | 3740 | 3735 | 3740 | 3735 | 130 |
| 319 | 20240517 | 141400 | 5621899385 | 3735 | 3735 | 3740 | 3735 | 2984 |
| 320 | 20240517 | 141300 | 5610750335 | 3740 | 3740 | 3740 | 3740 | 4 |
| 321 | 20240517 | 141200 | 5610735375 | 3740 | 3735 | 3740 | 3735 | 241 |
| 322 | 20240517 | 141100 | 5609835225 | 3735 | 3735 | 3735 | 3735 | 746 |
| 323 | 20240517 | 141000 | 5607048915 | 3735 | 3740 | 3740 | 3735 | 398 |
| 324 | 20240517 | 140900 | 5605562380 | 3740 | 3740 | 3740 | 3735 | 275 |
| 325 | 20240517 | 140800 | 5604534655 | 3740 | 3740 | 3740 | 3740 | 166 |
| 326 | 20240517 | 140700 | 5603913815 | 3740 | 3740 | 3740 | 3740 | 63 |
| 327 | 20240517 | 140600 | 5603678195 | 3740 | 3735 | 3740 | 3735 | 165 |
| 328 | 20240517 | 140500 | 5603061735 | 3735 | 3740 | 3740 | 3735 | 257 |
| 329 | 20240517 | 140400 | 5602101835 | 3735 | 3735 | 3735 | 3735 | 24 |
| 330 | 20240517 | 140300 | 5602012195 | 3740 | 3735 | 3740 | 3735 | 141 |
| 331 | 20240517 | 140200 | 5601485490 | 3735 | 3735 | 3735 | 3735 | 2 |
| 332 | 20240517 | 140100 | 5601478020 | 3735 | 3735 | 3740 | 3735 | 717 |
| 333 | 20240517 | 140000 | 5598799950 | 3735 | 3735 | 3735 | 3735 | 127 |
| 334 | 20240517 | 135900 | 5598325605 | 3735 | 3740 | 3740 | 3735 | 18 |
| 335 | 20240517 | 135800 | 5598258330 | 3740 | 3740 | 3740 | 3735 | 28 |
| 336 | 20240517 | 135700 | 5598153690 | 3730 | 3740 | 3745 | 3730 | 4119 |
| 337 | 20240517 | 135600 | 5582764335 | 3745 | 3745 | 3745 | 3745 | 112 |
| 338 | 20240517 | 135500 | 5582344895 | 3740 | 3740 | 3740 | 3740 | 1 |
| 339 | 20240517 | 135400 | 5582341155 | 3735 | 3740 | 3740 | 3735 | 2714 |
| 340 | 20240517 | 135300 | 5572204095 | 3745 | 3740 | 3745 | 3735 | 101 |
| 341 | 20240517 | 135200 | 5571826845 | 3730 | 3735 | 3735 | 3730 | 1190 |
| 342 | 20240517 | 135100 | 5567386155 | 3730 | 3740 | 3740 | 3725 | 45254 |
| 343 | 20240517 | 135000 | 5398529285 | 3745 | 3750 | 3750 | 3745 | 2725 |
| 344 | 20240517 | 134900 | 5388313535 | 3740 | 3745 | 3745 | 3740 | 52 |
| 345 | 20240517 | 134800 | 5388118825 | 3740 | 3740 | 3740 | 3740 | 128 |
| 346 | 20240517 | 134700 | 5387640105 | 3735 | 3735 | 3735 | 3735 | 420 |
| 347 | 20240517 | 134600 | 5386071405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 348 | 20240517 | 134500 | 5386071405 | 3750 | 3740 | 3750 | 3735 | 293 |
| 349 | 20240517 | 134400 | 5384977000 | 3750 | 3735 | 3750 | 3735 | 2 |
| 350 | 20240517 | 134300 | 5384969515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 351 | 20240517 | 134200 | 5384969515 | 3735 | 3740 | 3740 | 3735 | 1176 |
| 352 | 20240517 | 134100 | 5380577015 | 3740 | 3740 | 3740 | 3740 | 1107 |
| 353 | 20240517 | 134000 | 5376436835 | 3740 | 3740 | 3740 | 3740 | 515 |
| 354 | 20240517 | 133900 | 5374510735 | 3740 | 3740 | 3750 | 3740 | 135 |
| 355 | 20240517 | 133800 | 5374005825 | 3740 | 3740 | 3740 | 3740 | 900 |
| 356 | 20240517 | 133700 | 5370639825 | 3740 | 3740 | 3745 | 3740 | 293 |
| 357 | 20240517 | 133600 | 5369543995 | 3740 | 3750 | 3750 | 3740 | 732 |
| 358 | 20240517 | 133500 | 5366800985 | 3755 | 3745 | 3755 | 3745 | 3576 |
| 359 | 20240517 | 133400 | 5353391385 | 3745 | 3745 | 3745 | 3745 | 923 |
| 360 | 20240517 | 133300 | 5349934750 | 3740 | 3745 | 3745 | 3740 | 199 |
| 361 | 20240517 | 133200 | 5349190485 | 3740 | 3730 | 3740 | 3730 | 500 |
| 362 | 20240517 | 133100 | 5347321485 | 3730 | 3725 | 3730 | 3725 | 4611 |
| 363 | 20240517 | 133000 | 5330144350 | 3725 | 3740 | 3740 | 3725 | 5883 |
| 364 | 20240517 | 132900 | 5308177515 | 3740 | 3740 | 3740 | 3740 | 1395 |
| 365 | 20240517 | 132800 | 5302960215 | 3740 | 3740 | 3740 | 3735 | 441 |
| 366 | 20240517 | 132700 | 5301311125 | 3740 | 3740 | 3740 | 3740 | 4726 |
| 367 | 20240517 | 132600 | 5283635885 | 3740 | 3725 | 3745 | 3725 | 2474 |
| 368 | 20240517 | 132500 | 5274415255 | 3745 | 3760 | 3760 | 3720 | 43772 |
| 369 | 20240517 | 132400 | 5111024725 | 3765 | 3765 | 3765 | 3765 | 200 |
| 370 | 20240517 | 132300 | 5110271725 | 3765 | 3765 | 3765 | 3765 | 88 |
| 371 | 20240517 | 132200 | 5109940405 | 3760 | 3765 | 3770 | 3760 | 2089 |
| 372 | 20240517 | 132100 | 5102083955 | 3765 | 3765 | 3765 | 3765 | 0 |
| 373 | 20240517 | 132000 | 5102083955 | 3765 | 3765 | 3765 | 3765 | 100 |
| 374 | 20240517 | 131900 | 5101707455 | 3770 | 3770 | 3770 | 3770 | 100 |
| 375 | 20240517 | 131800 | 5101330455 | 3770 | 3760 | 3770 | 3760 | 558 |
| 376 | 20240517 | 131700 | 5099231375 | 3760 | 3765 | 3765 | 3760 | 351 |
| 377 | 20240517 | 131600 | 5097911515 | 3760 | 3760 | 3760 | 3760 | 431 |
| 378 | 20240517 | 131500 | 5096290955 | 3760 | 3750 | 3760 | 3750 | 86 |
| 379 | 20240517 | 131400 | 5095968195 | 3750 | 3755 | 3755 | 3750 | 1733 |
| 380 | 20240517 | 131300 | 5089464275 | 3755 | 3760 | 3760 | 3755 | 1435 |
| 381 | 20240517 | 131200 | 5084070975 | 3760 | 3765 | 3770 | 3760 | 3075 |
| 382 | 20240517 | 131100 | 5072508475 | 3770 | 3770 | 3770 | 3770 | 11 |
| 383 | 20240517 | 131000 | 5072467005 | 3760 | 3760 | 3770 | 3760 | 908 |
| 384 | 20240517 | 130900 | 5069049425 | 3760 | 3770 | 3770 | 3760 | 330 |
| 385 | 20240517 | 130800 | 5067808595 | 3760 | 3760 | 3760 | 3760 | 350 |
| 386 | 20240517 | 130700 | 5066492595 | 3755 | 3760 | 3765 | 3755 | 1826 |
| 387 | 20240517 | 130600 | 5059626745 | 3760 | 3765 | 3765 | 3760 | 328 |
| 388 | 20240517 | 130500 | 5058393265 | 3760 | 3760 | 3760 | 3760 | 105 |
| 389 | 20240517 | 130400 | 5057998465 | 3760 | 3765 | 3765 | 3760 | 1557 |
| 390 | 20240517 | 130300 | 5052143995 | 3765 | 3750 | 3765 | 3750 | 912 |
| 391 | 20240517 | 130200 | 5048714665 | 3745 | 3775 | 3775 | 3740 | 13570 |
| 392 | 20240517 | 130100 | 4997858735 | 3765 | 3760 | 3765 | 3760 | 2222 |
| 393 | 20240517 | 130000 | 4989493905 | 3760 | 3770 | 3770 | 3760 | 2407 |
| 394 | 20240517 | 125900 | 4980440500 | 3770 | 3780 | 3780 | 3770 | 457 |
| 395 | 20240517 | 125800 | 4978717600 | 3760 | 3775 | 3775 | 3760 | 7926 |
| 396 | 20240517 | 125700 | 4948853165 | 3775 | 3775 | 3780 | 3775 | 860 |
| 397 | 20240517 | 125600 | 4945603855 | 3780 | 3780 | 3780 | 3780 | 658 |
| 398 | 20240517 | 125500 | 4943116615 | 3780 | 3780 | 3780 | 3775 | 3179 |
| 399 | 20240517 | 125400 | 4931102495 | 3785 | 3785 | 3785 | 3785 | 309 |
| 400 | 20240517 | 125300 | 4929932930 | 3785 | 3785 | 3785 | 3785 | 5 |
| 401 | 20240517 | 125200 | 4929914005 | 3780 | 3785 | 3785 | 3780 | 54 |
| 402 | 20240517 | 125100 | 4929709715 | 3780 | 3785 | 3785 | 3780 | 605 |
| 403 | 20240517 | 125000 | 4927422290 | 3785 | 3785 | 3785 | 3785 | 5 |
| 404 | 20240517 | 124900 | 4927403365 | 3785 | 3785 | 3790 | 3785 | 1067 |
| 405 | 20240517 | 124800 | 4923364745 | 3785 | 3785 | 3785 | 3780 | 1114 |
| 406 | 20240517 | 124700 | 4919151005 | 3790 | 3780 | 3790 | 3780 | 35 |
| 407 | 20240517 | 124600 | 4919018575 | 3785 | 3785 | 3785 | 3780 | 435 |
| 408 | 20240517 | 124500 | 4917373500 | 3785 | 3785 | 3785 | 3785 | 275 |
| 409 | 20240517 | 124400 | 4916332625 | 3795 | 3790 | 3795 | 3785 | 57 |
| 410 | 20240517 | 124300 | 4916116835 | 3790 | 3785 | 3790 | 3785 | 111 |
| 411 | 20240517 | 124200 | 4915696480 | 3785 | 3785 | 3785 | 3775 | 6379 |
| 412 | 20240517 | 124100 | 4891565270 | 3795 | 3805 | 3805 | 3790 | 1679 |
| 413 | 20240517 | 124000 | 4885201240 | 3795 | 3795 | 3805 | 3795 | 2922 |
| 414 | 20240517 | 123900 | 4874112230 | 3805 | 3800 | 3805 | 3800 | 1815 |
| 415 | 20240517 | 123800 | 4867215215 | 3800 | 3800 | 3805 | 3800 | 2310 |
| 416 | 20240517 | 123700 | 4858437205 | 3805 | 3805 | 3805 | 3805 | 10 |
| 417 | 20240517 | 123600 | 4858399155 | 3805 | 3800 | 3805 | 3800 | 21 |
| 418 | 20240517 | 123500 | 4858319350 | 3800 | 3800 | 3800 | 3800 | 3620 |
| 419 | 20240517 | 123400 | 4844563350 | 3800 | 3800 | 3800 | 3800 | 32 |
| 420 | 20240517 | 123300 | 4844441750 | 3795 | 3800 | 3800 | 3795 | 2413 |
| 421 | 20240517 | 123200 | 4835272370 | 3800 | 3800 | 3800 | 3800 | 1514 |
| 422 | 20240517 | 123100 | 4829519170 | 3795 | 3795 | 3795 | 3795 | 60 |
| 423 | 20240517 | 123000 | 4829291470 | 3810 | 3795 | 3810 | 3790 | 5329 |
| 424 | 20240517 | 122900 | 4809034335 | 3800 | 3800 | 3800 | 3800 | 58 |
| 425 | 20240517 | 122800 | 4808813935 | 3800 | 3800 | 3800 | 3800 | 5 |
| 426 | 20240517 | 122700 | 4808794935 | 3800 | 3800 | 3800 | 3800 | 45 |
| 427 | 20240517 | 122600 | 4808623935 | 3800 | 3800 | 3800 | 3795 | 1405 |
| 428 | 20240517 | 122500 | 4803289080 | 3800 | 3800 | 3805 | 3800 | 517 |
| 429 | 20240517 | 122400 | 4801321955 | 3800 | 3800 | 3805 | 3795 | 1832 |
| 430 | 20240517 | 122300 | 4794363980 | 3800 | 3805 | 3805 | 3800 | 4445 |
| 431 | 20240517 | 122200 | 4777465590 | 3805 | 3810 | 3815 | 3805 | 515 |
| 432 | 20240517 | 122100 | 4775503130 | 3810 | 3815 | 3815 | 3810 | 8046 |
| 433 | 20240517 | 122000 | 4744844765 | 3815 | 3815 | 3815 | 3815 | 501 |
| 434 | 20240517 | 121900 | 4742933450 | 3810 | 3815 | 3815 | 3810 | 1100 |
| 435 | 20240517 | 121800 | 4738737730 | 3815 | 3820 | 3820 | 3815 | 2481 |
| 436 | 20240517 | 121700 | 4729262375 | 3820 | 3820 | 3820 | 3820 | 51 |
| 437 | 20240517 | 121600 | 4729067555 | 3820 | 3810 | 3820 | 3810 | 3006 |
| 438 | 20240517 | 121500 | 4717587925 | 3815 | 3805 | 3815 | 3805 | 8012 |
| 439 | 20240517 | 121400 | 4687063065 | 3805 | 3805 | 3810 | 3800 | 2439 |
| 440 | 20240517 | 121300 | 4677787380 | 3810 | 3805 | 3810 | 3800 | 1985 |
| 441 | 20240517 | 121200 | 4670235100 | 3810 | 3800 | 3810 | 3800 | 471 |
| 442 | 20240517 | 121100 | 4668442940 | 3805 | 3805 | 3810 | 3805 | 2034 |
| 443 | 20240517 | 121000 | 4660703070 | 3805 | 3805 | 3810 | 3805 | 2262 |
| 444 | 20240517 | 120900 | 4652095430 | 3805 | 3805 | 3810 | 3805 | 728 |
| 445 | 20240517 | 120800 | 4649322890 | 3810 | 3810 | 3810 | 3810 | 1176 |
| 446 | 20240517 | 120700 | 4644842330 | 3810 | 3805 | 3810 | 3805 | 1286 |
| 447 | 20240517 | 120600 | 4639945285 | 3810 | 3810 | 3810 | 3810 | 1225 |
| 448 | 20240517 | 120500 | 4635278035 | 3810 | 3805 | 3810 | 3805 | 475 |
| 449 | 20240517 | 120400 | 4633468535 | 3805 | 3810 | 3810 | 3805 | 1589 |
| 450 | 20240517 | 120300 | 4627414505 | 3810 | 3815 | 3815 | 3810 | 111 |
| 451 | 20240517 | 120200 | 4626991180 | 3815 | 3825 | 3825 | 3815 | 440 |
| 452 | 20240517 | 120100 | 4625311265 | 3820 | 3815 | 3825 | 3810 | 11926 |
| 453 | 20240517 | 120000 | 4579776065 | 3815 | 3815 | 3820 | 3815 | 3521 |
| 454 | 20240517 | 115900 | 4566343440 | 3820 | 3820 | 3820 | 3815 | 6343 |
| 455 | 20240517 | 115800 | 4542131630 | 3820 | 3815 | 3820 | 3815 | 7362 |
| 456 | 20240517 | 115700 | 4514010125 | 3820 | 3805 | 3820 | 3800 | 3329 |
| 457 | 20240517 | 115600 | 4501331090 | 3800 | 3800 | 3805 | 3800 | 613 |
| 458 | 20240517 | 115500 | 4499000050 | 3800 | 3795 | 3805 | 3795 | 6797 |
| 459 | 20240517 | 115400 | 4473173130 | 3795 | 3790 | 3800 | 3790 | 1135 |
| 460 | 20240517 | 115300 | 4468865780 | 3800 | 3795 | 3800 | 3790 | 427 |
| 461 | 20240517 | 115200 | 4467246230 | 3795 | 3800 | 3800 | 3795 | 147 |
| 462 | 20240517 | 115100 | 4466688355 | 3795 | 3795 | 3795 | 3790 | 2928 |
| 463 | 20240517 | 115000 | 4455576615 | 3790 | 3795 | 3795 | 3790 | 195 |
| 464 | 20240517 | 114900 | 4454837010 | 3795 | 3795 | 3795 | 3795 | 593 |
| 465 | 20240517 | 114800 | 4452586575 | 3800 | 3800 | 3800 | 3795 | 217 |
| 466 | 20240517 | 114700 | 4451762025 | 3800 | 3810 | 3815 | 3800 | 3275 |
| 467 | 20240517 | 114600 | 4439294260 | 3810 | 3815 | 3815 | 3805 | 666 |
| 468 | 20240517 | 114500 | 4436756445 | 3815 | 3800 | 3815 | 3800 | 9549 |
| 469 | 20240517 | 114400 | 4400414305 | 3800 | 3800 | 3805 | 3795 | 1344 |
| 470 | 20240517 | 114300 | 4395308200 | 3800 | 3800 | 3800 | 3800 | 3639 |
| 471 | 20240517 | 114200 | 4381480000 | 3800 | 3795 | 3800 | 3790 | 7666 |
| 472 | 20240517 | 114100 | 4352383745 | 3795 | 3790 | 3795 | 3790 | 961 |
| 473 | 20240517 | 114000 | 4348741550 | 3790 | 3795 | 3800 | 3780 | 8538 |
| 474 | 20240517 | 113900 | 4316338870 | 3795 | 3780 | 3795 | 3775 | 12814 |
| 475 | 20240517 | 113800 | 4267761750 | 3780 | 3780 | 3780 | 3780 | 1869 |
| 476 | 20240517 | 113700 | 4260696930 | 3780 | 3775 | 3780 | 3775 | 3849 |
| 477 | 20240517 | 113600 | 4246157590 | 3775 | 3770 | 3775 | 3770 | 3309 |
| 478 | 20240517 | 113500 | 4233682655 | 3765 | 3765 | 3765 | 3765 | 2 |
| 479 | 20240517 | 113400 | 4233675125 | 3765 | 3765 | 3765 | 3765 | 6 |
| 480 | 20240517 | 113300 | 4233652535 | 3765 | 3765 | 3765 | 3765 | 265 |
| 481 | 20240517 | 113200 | 4232654810 | 3770 | 3770 | 3770 | 3760 | 4753 |
| 482 | 20240517 | 113100 | 4214736010 | 3760 | 3760 | 3770 | 3760 | 1998 |
| 483 | 20240517 | 113000 | 4207203860 | 3770 | 3765 | 3770 | 3760 | 601 |
| 484 | 20240517 | 112900 | 4204943425 | 3760 | 3760 | 3760 | 3760 | 995 |
| 485 | 20240517 | 112800 | 4201202225 | 3760 | 3765 | 3765 | 3760 | 458 |
| 486 | 20240517 | 112700 | 4199478485 | 3765 | 3770 | 3770 | 3765 | 1268 |
| 487 | 20240517 | 112600 | 4194704455 | 3770 | 3770 | 3770 | 3770 | 1271 |
| 488 | 20240517 | 112500 | 4189912785 | 3770 | 3770 | 3770 | 3765 | 3683 |
| 489 | 20240517 | 112400 | 4176028875 | 3770 | 3775 | 3775 | 3770 | 20 |
| 490 | 20240517 | 112300 | 4175953470 | 3770 | 3780 | 3780 | 3770 | 1425 |
| 491 | 20240517 | 112200 | 4170575170 | 3780 | 3775 | 3780 | 3775 | 1667 |
| 492 | 20240517 | 112100 | 4164282240 | 3775 | 3780 | 3785 | 3775 | 2134 |
| 493 | 20240517 | 112000 | 4156215765 | 3785 | 3785 | 3785 | 3780 | 1933 |
| 494 | 20240517 | 111900 | 4148904405 | 3785 | 3790 | 3790 | 3780 | 8250 |
| 495 | 20240517 | 111800 | 4117694910 | 3790 | 3770 | 3790 | 3770 | 19437 |
| 496 | 20240517 | 111700 | 4044296250 | 3770 | 3750 | 3775 | 3750 | 16217 |
| 497 | 20240517 | 111600 | 3983200990 | 3735 | 3735 | 3735 | 3735 | 62 |
| 498 | 20240517 | 111500 | 3982969420 | 3750 | 3730 | 3750 | 3730 | 3338 |
| 499 | 20240517 | 111400 | 3970497335 | 3730 | 3735 | 3735 | 3730 | 18206 |
| 500 | 20240517 | 111300 | 3902576965 | 3740 | 3740 | 3740 | 3740 | 1701 |
| 501 | 20240517 | 111200 | 3896215225 | 3740 | 3740 | 3740 | 3740 | 6 |
| 502 | 20240517 | 111100 | 3896192785 | 3740 | 3745 | 3745 | 3735 | 2579 |
| 503 | 20240517 | 111000 | 3886556570 | 3735 | 3760 | 3760 | 3730 | 7759 |
| 504 | 20240517 | 110900 | 3857515140 | 3760 | 3760 | 3760 | 3760 | 1103 |
| 505 | 20240517 | 110800 | 3853367860 | 3760 | 3750 | 3760 | 3750 | 699 |
| 506 | 20240517 | 110700 | 3850742795 | 3755 | 3745 | 3755 | 3745 | 1809 |
| 507 | 20240517 | 110600 | 3843958895 | 3745 | 3750 | 3750 | 3745 | 479 |
| 508 | 20240517 | 110500 | 3842164810 | 3750 | 3750 | 3750 | 3750 | 192 |
| 509 | 20240517 | 110400 | 3841444810 | 3740 | 3740 | 3740 | 3740 | 292 |
| 510 | 20240517 | 110300 | 3840352730 | 3735 | 3730 | 3740 | 3730 | 990 |
| 511 | 20240517 | 110200 | 3836656455 | 3730 | 3730 | 3730 | 3730 | 700 |
| 512 | 20240517 | 110100 | 3834045455 | 3730 | 3730 | 3730 | 3730 | 1026 |
| 513 | 20240517 | 110000 | 3830218475 | 3730 | 3735 | 3740 | 3730 | 8898 |
| 514 | 20240517 | 105900 | 3797006100 | 3735 | 3740 | 3740 | 3735 | 5742 |
| 515 | 20240517 | 105800 | 3775554485 | 3735 | 3745 | 3745 | 3735 | 13334 |
| 516 | 20240517 | 105700 | 3725698800 | 3740 | 3745 | 3745 | 3740 | 1541 |
| 517 | 20240517 | 105600 | 3719932670 | 3745 | 3750 | 3750 | 3745 | 1211 |
| 518 | 20240517 | 105500 | 3715397355 | 3750 | 3750 | 3750 | 3750 | 3999 |
| 519 | 20240517 | 105400 | 3700401105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 520 | 20240517 | 105300 | 3700401105 | 3750 | 3750 | 3755 | 3750 | 939 |
| 521 | 20240517 | 105200 | 3696879670 | 3755 | 3755 | 3755 | 3755 | 22 |
| 522 | 20240517 | 105100 | 3696797060 | 3755 | 3755 | 3755 | 3750 | 78 |
| 523 | 20240517 | 105000 | 3696504175 | 3750 | 3745 | 3755 | 3745 | 3270 |
| 524 | 20240517 | 104900 | 3684250070 | 3745 | 3745 | 3750 | 3745 | 1046 |
| 525 | 20240517 | 104800 | 3680332300 | 3745 | 3750 | 3750 | 3745 | 5837 |
| 526 | 20240517 | 104700 | 3658457255 | 3750 | 3750 | 3750 | 3750 | 560 |
| 527 | 20240517 | 104600 | 3656357255 | 3750 | 3755 | 3755 | 3750 | 856 |
| 528 | 20240517 | 104500 | 3653145230 | 3755 | 3755 | 3755 | 3755 | 210 |
| 529 | 20240517 | 104400 | 3652356680 | 3755 | 3755 | 3755 | 3750 | 448 |
| 530 | 20240517 | 104300 | 3650675170 | 3755 | 3750 | 3755 | 3750 | 1396 |
| 531 | 20240517 | 104200 | 3645439170 | 3750 | 3750 | 3755 | 3750 | 146 |
| 532 | 20240517 | 104100 | 3644891660 | 3755 | 3755 | 3755 | 3755 | 351 |
| 533 | 20240517 | 104000 | 3643573655 | 3755 | 3755 | 3755 | 3755 | 1234 |
| 534 | 20240517 | 103900 | 3638939985 | 3760 | 3755 | 3760 | 3755 | 132 |
| 535 | 20240517 | 103800 | 3638444320 | 3755 | 3750 | 3755 | 3750 | 311 |
| 536 | 20240517 | 103700 | 3637278065 | 3750 | 3755 | 3755 | 3750 | 80 |
| 537 | 20240517 | 103600 | 3636978010 | 3750 | 3755 | 3755 | 3750 | 461 |
| 538 | 20240517 | 103500 | 3635248725 | 3750 | 3750 | 3755 | 3750 | 3186 |
| 539 | 20240517 | 103400 | 3623301215 | 3750 | 3750 | 3755 | 3750 | 2241 |
| 540 | 20240517 | 103300 | 3614892240 | 3755 | 3760 | 3760 | 3755 | 5322 |
| 541 | 20240517 | 103200 | 3594907880 | 3760 | 3755 | 3760 | 3755 | 1142 |
| 542 | 20240517 | 103100 | 3590619360 | 3755 | 3760 | 3760 | 3755 | 481 |
| 543 | 20240517 | 103000 | 3588812320 | 3760 | 3760 | 3760 | 3760 | 300 |
| 544 | 20240517 | 102900 | 3587684320 | 3765 | 3765 | 3765 | 3760 | 1059 |
| 545 | 20240517 | 102800 | 3583700030 | 3760 | 3765 | 3765 | 3760 | 371 |
| 546 | 20240517 | 102700 | 3582305065 | 3755 | 3760 | 3760 | 3755 | 3723 |
| 547 | 20240517 | 102600 | 3568317135 | 3760 | 3765 | 3765 | 3760 | 730 |
| 548 | 20240517 | 102500 | 3565571595 | 3765 | 3765 | 3765 | 3760 | 771 |
| 549 | 20240517 | 102400 | 3562672585 | 3765 | 3765 | 3765 | 3760 | 120 |
| 550 | 20240517 | 102300 | 3562221050 | 3765 | 3765 | 3765 | 3765 | 1068 |
| 551 | 20240517 | 102200 | 3558200030 | 3765 | 3760 | 3765 | 3760 | 845 |
| 552 | 20240517 | 102100 | 3555022820 | 3760 | 3755 | 3760 | 3755 | 2428 |
| 553 | 20240517 | 102000 | 3545903665 | 3755 | 3755 | 3760 | 3755 | 1302 |
| 554 | 20240517 | 101900 | 3541014650 | 3755 | 3750 | 3760 | 3750 | 5996 |
| 555 | 20240517 | 101800 | 3518496915 | 3750 | 3755 | 3755 | 3750 | 9767 |
| 556 | 20240517 | 101700 | 3481860185 | 3760 | 3760 | 3760 | 3755 | 20 |
| 557 | 20240517 | 101600 | 3481785000 | 3760 | 3760 | 3760 | 3755 | 300 |
| 558 | 20240517 | 101500 | 3480658145 | 3755 | 3760 | 3760 | 3755 | 1690 |
| 559 | 20240517 | 101400 | 3474310310 | 3755 | 3755 | 3765 | 3755 | 4818 |
| 560 | 20240517 | 101300 | 3456218525 | 3755 | 3765 | 3765 | 3755 | 1155 |
| 561 | 20240517 | 101200 | 3451876130 | 3770 | 3765 | 3770 | 3765 | 27 |
| 562 | 20240517 | 101100 | 3451774470 | 3770 | 3770 | 3770 | 3770 | 148 |
| 563 | 20240517 | 101000 | 3451216510 | 3770 | 3755 | 3770 | 3755 | 367 |
| 564 | 20240517 | 100900 | 3449836630 | 3755 | 3755 | 3760 | 3755 | 435 |
| 565 | 20240517 | 100800 | 3448202090 | 3755 | 3755 | 3760 | 3755 | 858 |
| 566 | 20240517 | 100700 | 3444980125 | 3755 | 3760 | 3760 | 3755 | 1109 |
| 567 | 20240517 | 100600 | 3440811830 | 3760 | 3760 | 3760 | 3760 | 771 |
| 568 | 20240517 | 100500 | 3437912870 | 3760 | 3770 | 3770 | 3760 | 9726 |
| 569 | 20240517 | 100400 | 3401306965 | 3765 | 3765 | 3770 | 3765 | 844 |
| 570 | 20240517 | 100300 | 3398129300 | 3765 | 3770 | 3770 | 3765 | 1695 |
| 571 | 20240517 | 100200 | 3391739300 | 3770 | 3775 | 3775 | 3770 | 531 |
| 572 | 20240517 | 100100 | 3389737425 | 3775 | 3775 | 3775 | 3765 | 4254 |
| 573 | 20240517 | 100000 | 3373720785 | 3775 | 3770 | 3775 | 3765 | 347 |
| 574 | 20240517 | 095900 | 3372412915 | 3770 | 3770 | 3770 | 3765 | 581 |
| 575 | 20240517 | 095800 | 3370224635 | 3770 | 3775 | 3775 | 3770 | 2022 |
| 576 | 20240517 | 095700 | 3362599575 | 3775 | 3770 | 3775 | 3770 | 1607 |
| 577 | 20240517 | 095600 | 3356541180 | 3770 | 3780 | 3785 | 3770 | 3125 |
| 578 | 20240517 | 095500 | 3344723550 | 3780 | 3780 | 3780 | 3775 | 1291 |
| 579 | 20240517 | 095400 | 3339844400 | 3775 | 3770 | 3775 | 3770 | 1478 |
| 580 | 20240517 | 095300 | 3334270275 | 3770 | 3775 | 3775 | 3770 | 563 |
| 581 | 20240517 | 095200 | 3332145105 | 3775 | 3770 | 3775 | 3770 | 4564 |
| 582 | 20240517 | 095100 | 3314938475 | 3775 | 3775 | 3775 | 3770 | 3176 |
| 583 | 20240517 | 095000 | 3302962485 | 3775 | 3775 | 3775 | 3770 | 2443 |
| 584 | 20240517 | 094900 | 3293743740 | 3775 | 3770 | 3775 | 3770 | 2506 |
| 585 | 20240517 | 094800 | 3284291005 | 3770 | 3770 | 3770 | 3760 | 8927 |
| 586 | 20240517 | 094700 | 3250693825 | 3770 | 3770 | 3780 | 3765 | 5011 |
| 587 | 20240517 | 094600 | 3231803380 | 3770 | 3775 | 3780 | 3770 | 25356 |
| 588 | 20240517 | 094500 | 3136100830 | 3775 | 3775 | 3780 | 3775 | 5923 |
| 589 | 20240517 | 094400 | 3113739050 | 3775 | 3790 | 3790 | 3775 | 8930 |
| 590 | 20240517 | 094300 | 3079958900 | 3795 | 3805 | 3805 | 3785 | 8179 |
| 591 | 20240517 | 094200 | 3048926050 | 3790 | 3785 | 3820 | 3785 | 11770 |
| 592 | 20240517 | 094100 | 3004288370 | 3790 | 3780 | 3790 | 3775 | 7131 |
| 593 | 20240517 | 094000 | 2977285160 | 3780 | 3785 | 3785 | 3775 | 5843 |
| 594 | 20240517 | 093900 | 2955186130 | 3790 | 3785 | 3790 | 3780 | 4375 |
| 595 | 20240517 | 093800 | 2938634270 | 3780 | 3780 | 3785 | 3780 | 2236 |
| 596 | 20240517 | 093700 | 2930181785 | 3780 | 3785 | 3785 | 3775 | 930 |
| 597 | 20240517 | 093600 | 2926665005 | 3785 | 3775 | 3785 | 3765 | 4852 |
| 598 | 20240517 | 093500 | 2908345685 | 3775 | 3775 | 3775 | 3770 | 5063 |
| 599 | 20240517 | 093400 | 2889236360 | 3775 | 3775 | 3785 | 3775 | 2783 |
| 600 | 20240517 | 093300 | 2878729650 | 3785 | 3780 | 3785 | 3775 | 1099 |
| 601 | 20240517 | 093200 | 2874575945 | 3785 | 3775 | 3785 | 3775 | 994 |
| 602 | 20240517 | 093100 | 2870822740 | 3780 | 3770 | 3780 | 3770 | 3552 |
| 603 | 20240517 | 093000 | 2857412070 | 3775 | 3780 | 3785 | 3770 | 11666 |
| 604 | 20240517 | 092900 | 2813327405 | 3780 | 3790 | 3795 | 3780 | 4680 |
| 605 | 20240517 | 092800 | 2795612345 | 3790 | 3795 | 3795 | 3785 | 5829 |
| 606 | 20240517 | 092700 | 2773522775 | 3795 | 3800 | 3800 | 3790 | 10615 |
| 607 | 20240517 | 092600 | 2733235675 | 3800 | 3805 | 3810 | 3795 | 2026 |
| 608 | 20240517 | 092500 | 2725536655 | 3800 | 3790 | 3810 | 3790 | 11597 |
| 609 | 20240517 | 092400 | 2681509955 | 3800 | 3775 | 3800 | 3775 | 10124 |
| 610 | 20240517 | 092300 | 2643124980 | 3780 | 3815 | 3815 | 3770 | 26824 |
| 611 | 20240517 | 092200 | 2541323620 | 3815 | 3815 | 3815 | 3810 | 2018 |
| 612 | 20240517 | 092100 | 2533634580 | 3815 | 3810 | 3815 | 3805 | 6069 |
| 613 | 20240517 | 092000 | 2510519645 | 3810 | 3815 | 3815 | 3805 | 12867 |
| 614 | 20240517 | 091900 | 2461492365 | 3815 | 3815 | 3815 | 3805 | 16440 |
| 615 | 20240517 | 091800 | 2398850255 | 3810 | 3820 | 3825 | 3810 | 10824 |
| 616 | 20240517 | 091700 | 2357511780 | 3820 | 3825 | 3825 | 3810 | 18178 |
| 617 | 20240517 | 091600 | 2288113740 | 3825 | 3830 | 3845 | 3820 | 13058 |
| 618 | 20240517 | 091500 | 2238123315 | 3830 | 3860 | 3860 | 3830 | 34119 |
| 619 | 20240517 | 091400 | 2107000230 | 3860 | 3855 | 3860 | 3845 | 9148 |
| 620 | 20240517 | 091300 | 2071722415 | 3855 | 3840 | 3865 | 3835 | 21178 |
| 621 | 20240517 | 091200 | 1990173355 | 3840 | 3840 | 3845 | 3835 | 20617 |
| 622 | 20240517 | 091100 | 1911017230 | 3840 | 3865 | 3865 | 3835 | 33061 |
| 623 | 20240517 | 091000 | 1783775170 | 3860 | 3865 | 3870 | 3855 | 39987 |
| 624 | 20240517 | 090900 | 1629279415 | 3865 | 3870 | 3885 | 3860 | 52631 |
| 625 | 20240517 | 090800 | 1425415335 | 3875 | 3860 | 3890 | 3845 | 112007 |
| 626 | 20240517 | 090700 | 991030125 | 3860 | 3820 | 3900 | 3815 | 102947 |
| 627 | 20240517 | 090600 | 594045255 | 3820 | 3750 | 3820 | 3745 | 30397 |
| 628 | 20240517 | 090500 | 479077735 | 3765 | 3735 | 3765 | 3735 | 9374 |
| 629 | 20240517 | 090400 | 443957520 | 3740 | 3750 | 3750 | 3740 | 12143 |
| 630 | 20240517 | 090300 | 398508425 | 3750 | 3755 | 3755 | 3740 | 10252 |
| 631 | 20240517 | 090200 | 360088080 | 3755 | 3765 | 3780 | 3750 | 26750 |
| 632 | 20240517 | 090100 | 259506040 | 3775 | 3780 | 3785 | 3755 | 11859 |
| 633 | 20240517 | 090000 | 214739740 | 3785 | 3780 | 3840 | 3770 | 56597 |