30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 3 | 20240517 | 191000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20240517 | 190900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20240517 | 190800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20240517 | 190700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20240517 | 190600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20240517 | 190500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20240517 | 190400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20240517 | 190300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20240517 | 190200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20240517 | 190100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20240517 | 190000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20240517 | 185900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20240517 | 185800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20240517 | 185700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20240517 | 185600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20240517 | 185500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20240517 | 185400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20240517 | 185300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20240517 | 185200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20240517 | 185100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20240517 | 185000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20240517 | 184900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20240517 | 184800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20240517 | 184700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20240517 | 184600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20240517 | 184500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20240517 | 184400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20240517 | 184300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20240517 | 184200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20240517 | 184100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 33 | 20240517 | 184000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20240517 | 183900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20240517 | 183800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20240517 | 183700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20240517 | 183600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20240517 | 183500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20240517 | 183400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20240517 | 183300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20240517 | 183200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20240517 | 183100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20240517 | 183000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20240517 | 182900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20240517 | 182800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20240517 | 182700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20240517 | 182600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20240517 | 182500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20240517 | 182400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20240517 | 182300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20240517 | 182200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20240517 | 182100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20240517 | 182000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20240517 | 181900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20240517 | 181800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20240517 | 181700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20240517 | 181600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20240517 | 181500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20240517 | 181400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20240517 | 181300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20240517 | 181200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20240517 | 181100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 63 | 20240517 | 181000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20240517 | 180900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20240517 | 180800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20240517 | 180700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20240517 | 180600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20240517 | 180500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20240517 | 180400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20240517 | 180300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20240517 | 180200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20240517 | 180100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20240517 | 180000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20240517 | 175900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20240517 | 175800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20240517 | 175700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20240517 | 175600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20240517 | 175500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20240517 | 175400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20240517 | 175300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20240517 | 175200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20240517 | 175100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20240517 | 175000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20240517 | 174900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20240517 | 174800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20240517 | 174700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20240517 | 174600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20240517 | 174500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20240517 | 174400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20240517 | 174300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20240517 | 174200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20240517 | 174100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 93 | 20240517 | 174000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20240517 | 173900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20240517 | 173800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20240517 | 173700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20240517 | 173600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20240517 | 173500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20240517 | 173400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20240517 | 173300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20240517 | 173200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20240517 | 173100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20240517 | 173000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20240517 | 172900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20240517 | 172800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20240517 | 172700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20240517 | 172600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20240517 | 172500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20240517 | 172400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20240517 | 172300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20240517 | 172200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20240517 | 172100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20240517 | 172000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20240517 | 171900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20240517 | 171800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20240517 | 171700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20240517 | 171600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20240517 | 171500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20240517 | 171400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20240517 | 171300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20240517 | 171200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20240517 | 171100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 123 | 20240517 | 171000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20240517 | 170900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20240517 | 170800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20240517 | 170700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20240517 | 170600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20240517 | 170500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20240517 | 170400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20240517 | 170300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20240517 | 170200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20240517 | 170100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20240517 | 170000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20240517 | 165900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20240517 | 165800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20240517 | 165700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20240517 | 165600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20240517 | 165500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20240517 | 165400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20240517 | 165300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20240517 | 165200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20240517 | 165100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20240517 | 165000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20240517 | 164900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20240517 | 164800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20240517 | 164700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20240517 | 164600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20240517 | 164500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20240517 | 164400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20240517 | 164300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20240517 | 164200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20240517 | 164100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 153 | 20240517 | 164000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20240517 | 163900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20240517 | 163800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20240517 | 163700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20240517 | 163600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20240517 | 163500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20240517 | 163400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20240517 | 163300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20240517 | 163200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20240517 | 163100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20240517 | 163000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20240517 | 162900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20240517 | 162800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20240517 | 162700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20240517 | 162600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20240517 | 162500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20240517 | 162400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20240517 | 162300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20240517 | 162200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20240517 | 162100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20240517 | 162000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20240517 | 161900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20240517 | 161800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20240517 | 161700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20240517 | 161600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20240517 | 161500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20240517 | 161400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20240517 | 161300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20240517 | 161200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20240517 | 161100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 183 | 20240517 | 161000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20240517 | 160900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20240517 | 160800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20240517 | 160700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20240517 | 160600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20240517 | 160500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20240517 | 160400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20240517 | 160300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20240517 | 160200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20240517 | 160100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20240517 | 160000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20240517 | 155900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20240517 | 155800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20240517 | 155700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20240517 | 155600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20240517 | 155500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20240517 | 155400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20240517 | 155300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20240517 | 155200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20240517 | 155100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20240517 | 155000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20240517 | 154900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20240517 | 154800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20240517 | 154700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20240517 | 154600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240517 | 154500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240517 | 154400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240517 | 154300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240517 | 154200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240517 | 154100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 213 | 20240517 | 154000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240517 | 153900 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240517 | 153800 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240517 | 153700 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240517 | 153600 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20240517 | 153500 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20240517 | 153400 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20240517 | 153300 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20240517 | 153200 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20240517 | 153100 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20240517 | 153000 | 1840820590 | 3705 | 3705 | 3705 | 3705 | 13003 |
| 224 | 20240517 | 152900 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20240517 | 152800 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20240517 | 152700 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20240517 | 152600 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20240517 | 152500 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20240517 | 152400 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20240517 | 152300 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20240517 | 152200 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20240517 | 152100 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20240517 | 152000 | 1792644475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20240517 | 151900 | 1792644475 | 3705 | 3680 | 3705 | 3680 | 1220 |
| 235 | 20240517 | 151800 | 1788146560 | 3680 | 3685 | 3685 | 3680 | 410 |
| 236 | 20240517 | 151700 | 1786636760 | 3680 | 3680 | 3685 | 3680 | 3694 |
| 237 | 20240517 | 151600 | 1773025205 | 3675 | 3675 | 3675 | 3675 | 572 |
| 238 | 20240517 | 151500 | 1770923105 | 3670 | 3675 | 3675 | 3670 | 681 |
| 239 | 20240517 | 151400 | 1768422765 | 3670 | 3670 | 3670 | 3670 | 10 |
| 240 | 20240517 | 151300 | 1768386065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20240517 | 151200 | 1768386065 | 3670 | 3675 | 3680 | 3665 | 5407 |
| 242 | 20240517 | 151100 | 1748535040 | 3675 | 3675 | 3675 | 3675 | 235 |
| 243 | 20240517 | 151000 | 1747671415 | 3675 | 3675 | 3675 | 3675 | 214 |
| 244 | 20240517 | 150900 | 1746884965 | 3675 | 3680 | 3680 | 3670 | 728 |
| 245 | 20240517 | 150800 | 1744209925 | 3670 | 3680 | 3680 | 3670 | 7242 |
| 246 | 20240517 | 150700 | 1717584215 | 3680 | 3685 | 3685 | 3680 | 16 |
| 247 | 20240517 | 150600 | 1717525320 | 3685 | 3685 | 3685 | 3680 | 500 |
| 248 | 20240517 | 150500 | 1715683910 | 3680 | 3690 | 3690 | 3680 | 209 |
| 249 | 20240517 | 150400 | 1714913865 | 3685 | 3685 | 3685 | 3685 | 245 |
| 250 | 20240517 | 150300 | 1714011040 | 3685 | 3685 | 3685 | 3680 | 369 |
| 251 | 20240517 | 150200 | 1712651615 | 3690 | 3690 | 3690 | 3685 | 265 |
| 252 | 20240517 | 150100 | 1711674835 | 3680 | 3690 | 3690 | 3680 | 272 |
| 253 | 20240517 | 150000 | 1710673825 | 3685 | 3685 | 3685 | 3680 | 492 |
| 254 | 20240517 | 145900 | 1708861000 | 3690 | 3685 | 3690 | 3685 | 228 |
| 255 | 20240517 | 145800 | 1708020750 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20240517 | 145700 | 1708020750 | 3685 | 3685 | 3690 | 3680 | 488 |
| 257 | 20240517 | 145600 | 1706222975 | 3685 | 3685 | 3685 | 3685 | 215 |
| 258 | 20240517 | 145500 | 1705430700 | 3685 | 3685 | 3685 | 3685 | 214 |
| 259 | 20240517 | 145400 | 1704642110 | 3680 | 3685 | 3685 | 3680 | 497 |
| 260 | 20240517 | 145300 | 1702811730 | 3685 | 3690 | 3690 | 3685 | 270 |
| 261 | 20240517 | 145200 | 1701816630 | 3685 | 3685 | 3685 | 3685 | 322 |
| 262 | 20240517 | 145100 | 1700630060 | 3675 | 3680 | 3690 | 3670 | 333 |
| 263 | 20240517 | 145000 | 1699404905 | 3685 | 3680 | 3685 | 3680 | 217 |
| 264 | 20240517 | 144900 | 1698606340 | 3690 | 3680 | 3690 | 3680 | 1429 |
| 265 | 20240517 | 144800 | 1693335505 | 3690 | 3685 | 3690 | 3670 | 11491 |
| 266 | 20240517 | 144700 | 1651104910 | 3685 | 3690 | 3690 | 3685 | 1204 |
| 267 | 20240517 | 144600 | 1646667170 | 3685 | 3685 | 3685 | 3685 | 215 |
| 268 | 20240517 | 144500 | 1645874895 | 3685 | 3685 | 3685 | 3685 | 528 |
| 269 | 20240517 | 144400 | 1643929215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 270 | 20240517 | 144300 | 1643929215 | 3685 | 3685 | 3685 | 3685 | 214 |
| 271 | 20240517 | 144200 | 1643140625 | 3685 | 3685 | 3685 | 3685 | 651 |
| 272 | 20240517 | 144100 | 1640741690 | 3685 | 3685 | 3685 | 3685 | 223 |
| 273 | 20240517 | 144000 | 1639919935 | 3690 | 3695 | 3695 | 3690 | 277 |
| 274 | 20240517 | 143900 | 1638897490 | 3690 | 3685 | 3690 | 3685 | 217 |
| 275 | 20240517 | 143800 | 1638096775 | 3690 | 3690 | 3690 | 3690 | 262 |
| 276 | 20240517 | 143700 | 1637129995 | 3685 | 3680 | 3690 | 3680 | 2447 |
| 277 | 20240517 | 143600 | 1628109940 | 3680 | 3680 | 3680 | 3680 | 214 |
| 278 | 20240517 | 143500 | 1627322420 | 3680 | 3680 | 3680 | 3680 | 290 |
| 279 | 20240517 | 143400 | 1626255220 | 3680 | 3680 | 3680 | 3680 | 2145 |
| 280 | 20240517 | 143300 | 1618361620 | 3680 | 3680 | 3680 | 3680 | 426 |
| 281 | 20240517 | 143200 | 1616793940 | 3685 | 3685 | 3685 | 3685 | 1067 |
| 282 | 20240517 | 143100 | 1612862045 | 3685 | 3685 | 3685 | 3685 | 0 |
| 283 | 20240517 | 143000 | 1612862045 | 3685 | 3685 | 3685 | 3685 | 283 |
| 284 | 20240517 | 142900 | 1611819190 | 3685 | 3685 | 3685 | 3685 | 314 |
| 285 | 20240517 | 142800 | 1610662100 | 3685 | 3685 | 3685 | 3685 | 266 |
| 286 | 20240517 | 142700 | 1609681890 | 3685 | 3685 | 3685 | 3685 | 214 |
| 287 | 20240517 | 142600 | 1608893300 | 3685 | 3685 | 3685 | 3685 | 264 |
| 288 | 20240517 | 142500 | 1607920460 | 3685 | 3685 | 3685 | 3685 | 591 |
| 289 | 20240517 | 142400 | 1605742625 | 3685 | 3685 | 3685 | 3685 | 0 |
| 290 | 20240517 | 142300 | 1605742625 | 3685 | 3685 | 3685 | 3685 | 215 |
| 291 | 20240517 | 142200 | 1604950350 | 3685 | 3690 | 3690 | 3685 | 1164 |
| 292 | 20240517 | 142100 | 1600660695 | 3690 | 3690 | 3690 | 3690 | 122 |
| 293 | 20240517 | 142000 | 1600210515 | 3685 | 3685 | 3685 | 3685 | 506 |
| 294 | 20240517 | 141900 | 1598345905 | 3685 | 3685 | 3685 | 3685 | 223 |
| 295 | 20240517 | 141800 | 1597524150 | 3690 | 3690 | 3690 | 3685 | 463 |
| 296 | 20240517 | 141700 | 1595816680 | 3685 | 3695 | 3695 | 3685 | 235 |
| 297 | 20240517 | 141600 | 1594950695 | 3685 | 3690 | 3690 | 3685 | 522 |
| 298 | 20240517 | 141500 | 1593025925 | 3690 | 3690 | 3690 | 3690 | 215 |
| 299 | 20240517 | 141400 | 1592232575 | 3695 | 3695 | 3695 | 3695 | 64 |
| 300 | 20240517 | 141300 | 1591996095 | 3690 | 3690 | 3690 | 3690 | 420 |
| 301 | 20240517 | 141200 | 1590446295 | 3690 | 3690 | 3690 | 3690 | 214 |
| 302 | 20240517 | 141100 | 1589656635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 303 | 20240517 | 141000 | 1589656635 | 3690 | 3690 | 3690 | 3685 | 1041 |
| 304 | 20240517 | 140900 | 1585815845 | 3685 | 3685 | 3685 | 3685 | 214 |
| 305 | 20240517 | 140800 | 1585027255 | 3685 | 3685 | 3685 | 3685 | 2111 |
| 306 | 20240517 | 140700 | 1577248220 | 3690 | 3690 | 3690 | 3690 | 2074 |
| 307 | 20240517 | 140600 | 1569595160 | 3690 | 3695 | 3695 | 3690 | 378 |
| 308 | 20240517 | 140500 | 1568200020 | 3695 | 3690 | 3695 | 3690 | 363 |
| 309 | 20240517 | 140400 | 1566860145 | 3695 | 3695 | 3695 | 3695 | 1 |
| 310 | 20240517 | 140300 | 1566856450 | 3695 | 3695 | 3695 | 3695 | 75 |
| 311 | 20240517 | 140200 | 1566579325 | 3695 | 3700 | 3700 | 3695 | 1474 |
| 312 | 20240517 | 140100 | 1561132520 | 3700 | 3700 | 3700 | 3700 | 3 |
| 313 | 20240517 | 140000 | 1561121420 | 3695 | 3700 | 3700 | 3695 | 1099 |
| 314 | 20240517 | 135900 | 1557056210 | 3700 | 3705 | 3705 | 3700 | 276 |
| 315 | 20240517 | 135800 | 1556035005 | 3700 | 3700 | 3700 | 3700 | 258 |
| 316 | 20240517 | 135700 | 1555080405 | 3700 | 3700 | 3700 | 3700 | 385 |
| 317 | 20240517 | 135600 | 1553655905 | 3700 | 3695 | 3705 | 3695 | 704 |
| 318 | 20240517 | 135500 | 1551051655 | 3705 | 3705 | 3705 | 3705 | 1 |
| 319 | 20240517 | 135400 | 1551047950 | 3715 | 3705 | 3715 | 3705 | 63 |
| 320 | 20240517 | 135300 | 1550813935 | 3710 | 3715 | 3715 | 3700 | 2741 |
| 321 | 20240517 | 135200 | 1540672155 | 3700 | 3720 | 3720 | 3700 | 5281 |
| 322 | 20240517 | 135100 | 1521027675 | 3720 | 3720 | 3720 | 3720 | 265 |
| 323 | 20240517 | 135000 | 1520041875 | 3720 | 3725 | 3725 | 3720 | 279 |
| 324 | 20240517 | 134900 | 1519003670 | 3720 | 3720 | 3720 | 3720 | 300 |
| 325 | 20240517 | 134800 | 1517887670 | 3720 | 3720 | 3720 | 3720 | 101 |
| 326 | 20240517 | 134700 | 1517511950 | 3735 | 3740 | 3740 | 3735 | 7388 |
| 327 | 20240517 | 134600 | 1489900480 | 3740 | 3745 | 3745 | 3740 | 485 |
| 328 | 20240517 | 134500 | 1488085775 | 3745 | 3745 | 3745 | 3745 | 2234 |
| 329 | 20240517 | 134400 | 1479719445 | 3745 | 3740 | 3745 | 3740 | 7719 |
| 330 | 20240517 | 134300 | 1450819170 | 3745 | 3745 | 3745 | 3745 | 992 |
| 331 | 20240517 | 134200 | 1447104130 | 3740 | 3740 | 3740 | 3735 | 3484 |
| 332 | 20240517 | 134100 | 1434075040 | 3735 | 3735 | 3735 | 3735 | 0 |
| 333 | 20240517 | 134000 | 1434075040 | 3735 | 3740 | 3740 | 3735 | 224 |
| 334 | 20240517 | 133900 | 1433238350 | 3735 | 3740 | 3740 | 3735 | 614 |
| 335 | 20240517 | 133800 | 1430943060 | 3740 | 3740 | 3740 | 3740 | 82 |
| 336 | 20240517 | 133700 | 1430636380 | 3735 | 3735 | 3735 | 3735 | 323 |
| 337 | 20240517 | 133600 | 1429429975 | 3740 | 3740 | 3750 | 3740 | 2892 |
| 338 | 20240517 | 133500 | 1418597575 | 3730 | 3725 | 3740 | 3725 | 7251 |
| 339 | 20240517 | 133400 | 1391517965 | 3730 | 3730 | 3730 | 3730 | 64 |
| 340 | 20240517 | 133300 | 1391279245 | 3725 | 3725 | 3725 | 3725 | 214 |
| 341 | 20240517 | 133200 | 1390482095 | 3725 | 3725 | 3725 | 3725 | 214 |
| 342 | 20240517 | 133100 | 1389684945 | 3730 | 3715 | 3730 | 3715 | 6649 |
| 343 | 20240517 | 133000 | 1364930920 | 3715 | 3705 | 3715 | 3705 | 727 |
| 344 | 20240517 | 132900 | 1362236305 | 3705 | 3705 | 3705 | 3705 | 20 |
| 345 | 20240517 | 132800 | 1362162205 | 3710 | 3705 | 3710 | 3700 | 269 |
| 346 | 20240517 | 132700 | 1361164870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 347 | 20240517 | 132600 | 1361164870 | 3715 | 3700 | 3715 | 3695 | 7141 |
| 348 | 20240517 | 132500 | 1334676310 | 3695 | 3690 | 3695 | 3690 | 1907 |
| 349 | 20240517 | 132400 | 1327631015 | 3695 | 3685 | 3695 | 3685 | 70 |
| 350 | 20240517 | 132300 | 1327372965 | 3690 | 3690 | 3690 | 3690 | 830 |
| 351 | 20240517 | 132200 | 1324310265 | 3690 | 3695 | 3695 | 3690 | 579 |
| 352 | 20240517 | 132100 | 1322173430 | 3690 | 3690 | 3690 | 3690 | 199 |
| 353 | 20240517 | 132000 | 1321439120 | 3690 | 3695 | 3695 | 3690 | 361 |
| 354 | 20240517 | 131900 | 1320107010 | 3690 | 3690 | 3690 | 3690 | 214 |
| 355 | 20240517 | 131800 | 1319317350 | 3690 | 3690 | 3690 | 3690 | 410 |
| 356 | 20240517 | 131700 | 1317804450 | 3685 | 3695 | 3695 | 3685 | 146 |
| 357 | 20240517 | 131600 | 1317266430 | 3690 | 3690 | 3690 | 3690 | 1369 |
| 358 | 20240517 | 131500 | 1312214820 | 3690 | 3685 | 3690 | 3685 | 1179 |
| 359 | 20240517 | 131400 | 1307869310 | 3685 | 3690 | 3690 | 3685 | 3338 |
| 360 | 20240517 | 131300 | 1295568440 | 3685 | 3685 | 3685 | 3685 | 274 |
| 361 | 20240517 | 131200 | 1294558750 | 3685 | 3685 | 3685 | 3685 | 440 |
| 362 | 20240517 | 131100 | 1292937350 | 3685 | 3685 | 3685 | 3685 | 287 |
| 363 | 20240517 | 131000 | 1291879755 | 3685 | 3690 | 3690 | 3685 | 280 |
| 364 | 20240517 | 130900 | 1290847630 | 3685 | 3685 | 3685 | 3685 | 60 |
| 365 | 20240517 | 130800 | 1290626530 | 3690 | 3690 | 3690 | 3690 | 899 |
| 366 | 20240517 | 130700 | 1287309220 | 3695 | 3695 | 3695 | 3695 | 4 |
| 367 | 20240517 | 130600 | 1287294440 | 3690 | 3690 | 3690 | 3690 | 369 |
| 368 | 20240517 | 130500 | 1285932830 | 3685 | 3685 | 3685 | 3685 | 335 |
| 369 | 20240517 | 130400 | 1284698355 | 3685 | 3685 | 3685 | 3685 | 20 |
| 370 | 20240517 | 130300 | 1284624655 | 3685 | 3685 | 3685 | 3685 | 189 |
| 371 | 20240517 | 130200 | 1283928190 | 3690 | 3690 | 3690 | 3690 | 500 |
| 372 | 20240517 | 130100 | 1282083190 | 3685 | 3680 | 3685 | 3680 | 1212 |
| 373 | 20240517 | 130000 | 1277622085 | 3680 | 3685 | 3685 | 3680 | 98 |
| 374 | 20240517 | 125900 | 1277261295 | 3680 | 3680 | 3680 | 3680 | 0 |
| 375 | 20240517 | 125800 | 1277261295 | 3680 | 3685 | 3685 | 3680 | 254 |
| 376 | 20240517 | 125700 | 1276325920 | 3685 | 3685 | 3685 | 3685 | 912 |
| 377 | 20240517 | 125600 | 1272965200 | 3685 | 3685 | 3685 | 3685 | 453 |
| 378 | 20240517 | 125500 | 1271295895 | 3685 | 3685 | 3685 | 3685 | 556 |
| 379 | 20240517 | 125400 | 1269247035 | 3690 | 3690 | 3690 | 3690 | 0 |
| 380 | 20240517 | 125300 | 1269247035 | 3690 | 3690 | 3690 | 3690 | 280 |
| 381 | 20240517 | 125200 | 1268213835 | 3690 | 3690 | 3690 | 3690 | 259 |
| 382 | 20240517 | 125100 | 1267258125 | 3700 | 3690 | 3700 | 3690 | 270 |
| 383 | 20240517 | 125000 | 1266261755 | 3700 | 3700 | 3700 | 3700 | 2 |
| 384 | 20240517 | 124900 | 1266254355 | 3690 | 3695 | 3695 | 3690 | 217 |
| 385 | 20240517 | 124800 | 1265453365 | 3695 | 3695 | 3695 | 3695 | 10 |
| 386 | 20240517 | 124700 | 1265416415 | 3700 | 3700 | 3700 | 3700 | 2 |
| 387 | 20240517 | 124600 | 1265409015 | 3690 | 3690 | 3690 | 3690 | 166 |
| 388 | 20240517 | 124500 | 1264796475 | 3695 | 3695 | 3695 | 3695 | 17 |
| 389 | 20240517 | 124400 | 1264733660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 390 | 20240517 | 124300 | 1264733660 | 3690 | 3690 | 3690 | 3690 | 161 |
| 391 | 20240517 | 124200 | 1264139570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20240517 | 124100 | 1264139570 | 3700 | 3690 | 3700 | 3690 | 2 |
| 393 | 20240517 | 124000 | 1264132180 | 3690 | 3690 | 3690 | 3690 | 399 |
| 394 | 20240517 | 123900 | 1262659870 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20240517 | 123800 | 1262659870 | 3690 | 3690 | 3690 | 3690 | 2 |
| 396 | 20240517 | 123700 | 1262652490 | 3690 | 3685 | 3690 | 3685 | 255 |
| 397 | 20240517 | 123600 | 1261712230 | 3690 | 3690 | 3690 | 3690 | 100 |
| 398 | 20240517 | 123500 | 1261343230 | 3685 | 3690 | 3690 | 3685 | 405 |
| 399 | 20240517 | 123400 | 1259849195 | 3690 | 3690 | 3690 | 3690 | 177 |
| 400 | 20240517 | 123300 | 1259196065 | 3690 | 3690 | 3690 | 3690 | 367 |
| 401 | 20240517 | 123200 | 1257841835 | 3700 | 3700 | 3700 | 3700 | 1 |
| 402 | 20240517 | 123100 | 1257838135 | 3690 | 3690 | 3690 | 3690 | 253 |
| 403 | 20240517 | 123000 | 1256904565 | 3695 | 3695 | 3695 | 3695 | 216 |
| 404 | 20240517 | 122900 | 1256106445 | 3690 | 3690 | 3690 | 3690 | 549 |
| 405 | 20240517 | 122800 | 1254080635 | 3690 | 3690 | 3690 | 3690 | 555 |
| 406 | 20240517 | 122700 | 1252032685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 407 | 20240517 | 122600 | 1252032685 | 3700 | 3700 | 3700 | 3700 | 511 |
| 408 | 20240517 | 122500 | 1250141985 | 3690 | 3690 | 3690 | 3690 | 20 |
| 409 | 20240517 | 122400 | 1250068185 | 3685 | 3685 | 3685 | 3685 | 445 |
| 410 | 20240517 | 122300 | 1248428360 | 3685 | 3685 | 3685 | 3685 | 133 |
| 411 | 20240517 | 122200 | 1247938255 | 3700 | 3700 | 3700 | 3700 | 27 |
| 412 | 20240517 | 122100 | 1247838355 | 3700 | 3705 | 3705 | 3685 | 346 |
| 413 | 20240517 | 122000 | 1246558295 | 3705 | 3700 | 3705 | 3700 | 91 |
| 414 | 20240517 | 121900 | 1246221400 | 3705 | 3705 | 3705 | 3705 | 58 |
| 415 | 20240517 | 121800 | 1246006510 | 3705 | 3700 | 3705 | 3685 | 733 |
| 416 | 20240517 | 121700 | 1243297085 | 3705 | 3695 | 3705 | 3690 | 444 |
| 417 | 20240517 | 121600 | 1241656945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 418 | 20240517 | 121500 | 1241656945 | 3690 | 3705 | 3705 | 3690 | 520 |
| 419 | 20240517 | 121400 | 1239736095 | 3705 | 3705 | 3705 | 3705 | 0 |
| 420 | 20240517 | 121300 | 1239736095 | 3705 | 3700 | 3705 | 3700 | 304 |
| 421 | 20240517 | 121200 | 1238611275 | 3690 | 3705 | 3705 | 3690 | 263 |
| 422 | 20240517 | 121100 | 1237640790 | 3690 | 3695 | 3695 | 3690 | 84 |
| 423 | 20240517 | 121000 | 1237330675 | 3690 | 3690 | 3690 | 3690 | 0 |
| 424 | 20240517 | 120900 | 1237330675 | 3690 | 3690 | 3690 | 3690 | 350 |
| 425 | 20240517 | 120800 | 1236039175 | 3705 | 3705 | 3705 | 3705 | 100 |
| 426 | 20240517 | 120700 | 1235668675 | 3705 | 3705 | 3705 | 3695 | 144 |
| 427 | 20240517 | 120600 | 1235136360 | 3705 | 3705 | 3705 | 3705 | 2 |
| 428 | 20240517 | 120500 | 1235128950 | 3710 | 3705 | 3710 | 3705 | 34 |
| 429 | 20240517 | 120400 | 1235002825 | 3705 | 3705 | 3705 | 3705 | 1 |
| 430 | 20240517 | 120300 | 1234999120 | 3715 | 3710 | 3715 | 3710 | 7 |
| 431 | 20240517 | 120200 | 1234973125 | 3715 | 3710 | 3715 | 3710 | 6 |
| 432 | 20240517 | 120100 | 1234950850 | 3715 | 3715 | 3715 | 3710 | 7572 |
| 433 | 20240517 | 120000 | 1206836875 | 3715 | 3715 | 3715 | 3715 | 111 |
| 434 | 20240517 | 115900 | 1206424510 | 3715 | 3715 | 3715 | 3715 | 7 |
| 435 | 20240517 | 115800 | 1206398505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20240517 | 115700 | 1206398505 | 3715 | 3715 | 3715 | 3715 | 1 |
| 437 | 20240517 | 115600 | 1206394790 | 3720 | 3715 | 3720 | 3715 | 33 |
| 438 | 20240517 | 115500 | 1206272190 | 3715 | 3715 | 3715 | 3715 | 1735 |
| 439 | 20240517 | 115400 | 1199826665 | 3715 | 3715 | 3715 | 3715 | 1100 |
| 440 | 20240517 | 115300 | 1195740165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20240517 | 115200 | 1195740165 | 3715 | 3705 | 3715 | 3705 | 3594 |
| 442 | 20240517 | 115100 | 1182424305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 443 | 20240517 | 115000 | 1182424305 | 3705 | 3705 | 3705 | 3705 | 36 |
| 444 | 20240517 | 114900 | 1182290925 | 3705 | 3705 | 3705 | 3705 | 30 |
| 445 | 20240517 | 114800 | 1182179775 | 3705 | 3705 | 3705 | 3705 | 0 |
| 446 | 20240517 | 114700 | 1182179775 | 3705 | 3705 | 3705 | 3705 | 550 |
| 447 | 20240517 | 114600 | 1180142025 | 3705 | 3700 | 3705 | 3685 | 611 |
| 448 | 20240517 | 114500 | 1177882090 | 3700 | 3705 | 3705 | 3700 | 231 |
| 449 | 20240517 | 114400 | 1177027235 | 3705 | 3705 | 3705 | 3705 | 200 |
| 450 | 20240517 | 114300 | 1176286235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 451 | 20240517 | 114200 | 1176286235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 452 | 20240517 | 114100 | 1176286235 | 3700 | 3705 | 3705 | 3700 | 301 |
| 453 | 20240517 | 114000 | 1175172530 | 3700 | 3705 | 3705 | 3700 | 364 |
| 454 | 20240517 | 113900 | 1173823925 | 3700 | 3685 | 3700 | 3685 | 636 |
| 455 | 20240517 | 113800 | 1171471100 | 3690 | 3695 | 3710 | 3690 | 4781 |
| 456 | 20240517 | 113700 | 1153781100 | 3690 | 3690 | 3690 | 3690 | 100 |
| 457 | 20240517 | 113600 | 1153412100 | 3680 | 3685 | 3685 | 3680 | 268 |
| 458 | 20240517 | 113500 | 1152425060 | 3695 | 3690 | 3695 | 3690 | 41 |
| 459 | 20240517 | 113400 | 1152273720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 460 | 20240517 | 113300 | 1152273720 | 3685 | 3685 | 3685 | 3685 | 1191 |
| 461 | 20240517 | 113200 | 1147884885 | 3690 | 3690 | 3690 | 3690 | 1107 |
| 462 | 20240517 | 113100 | 1143800055 | 3695 | 3695 | 3695 | 3695 | 5 |
| 463 | 20240517 | 113000 | 1143781580 | 3690 | 3690 | 3690 | 3690 | 936 |
| 464 | 20240517 | 112900 | 1140327740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 465 | 20240517 | 112800 | 1140327740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 466 | 20240517 | 112700 | 1140327740 | 3685 | 3685 | 3685 | 3685 | 475 |
| 467 | 20240517 | 112600 | 1138577365 | 3685 | 3685 | 3685 | 3685 | 156 |
| 468 | 20240517 | 112500 | 1138002505 | 3690 | 3690 | 3690 | 3690 | 31 |
| 469 | 20240517 | 112400 | 1137888115 | 3685 | 3690 | 3690 | 3685 | 292 |
| 470 | 20240517 | 112300 | 1136811995 | 3690 | 3690 | 3690 | 3690 | 100 |
| 471 | 20240517 | 112200 | 1136442995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 472 | 20240517 | 112100 | 1136442995 | 3685 | 3690 | 3690 | 3685 | 1704 |
| 473 | 20240517 | 112000 | 1130163600 | 3685 | 3685 | 3685 | 3685 | 0 |
| 474 | 20240517 | 111900 | 1130163600 | 3685 | 3685 | 3685 | 3685 | 193 |
| 475 | 20240517 | 111800 | 1129452395 | 3695 | 3690 | 3695 | 3685 | 381 |
| 476 | 20240517 | 111700 | 1128047860 | 3685 | 3690 | 3690 | 3685 | 704 |
| 477 | 20240517 | 111600 | 1125453120 | 3690 | 3690 | 3690 | 3690 | 0 |
| 478 | 20240517 | 111500 | 1125453120 | 3690 | 3685 | 3690 | 3685 | 340 |
| 479 | 20240517 | 111400 | 1124200065 | 3685 | 3685 | 3685 | 3685 | 172 |
| 480 | 20240517 | 111300 | 1123566245 | 3690 | 3690 | 3690 | 3690 | 10 |
| 481 | 20240517 | 111200 | 1123529345 | 3690 | 3690 | 3690 | 3690 | 44 |
| 482 | 20240517 | 111100 | 1123366985 | 3690 | 3690 | 3695 | 3690 | 358 |
| 483 | 20240517 | 111000 | 1122045960 | 3690 | 3695 | 3695 | 3690 | 331 |
| 484 | 20240517 | 110900 | 1120823915 | 3695 | 3695 | 3695 | 3695 | 200 |
| 485 | 20240517 | 110800 | 1120084915 | 3690 | 3690 | 3690 | 3690 | 121 |
| 486 | 20240517 | 110700 | 1119638425 | 3695 | 3690 | 3695 | 3690 | 2386 |
| 487 | 20240517 | 110600 | 1110828070 | 3685 | 3690 | 3690 | 3685 | 251 |
| 488 | 20240517 | 110500 | 1109903080 | 3690 | 3695 | 3695 | 3690 | 1381 |
| 489 | 20240517 | 110400 | 1104807035 | 3695 | 3695 | 3695 | 3695 | 30 |
| 490 | 20240517 | 110300 | 1104696185 | 3695 | 3695 | 3695 | 3695 | 250 |
| 491 | 20240517 | 110200 | 1103772435 | 3695 | 3690 | 3695 | 3690 | 79 |
| 492 | 20240517 | 110100 | 1103480725 | 3690 | 3695 | 3695 | 3690 | 4112 |
| 493 | 20240517 | 110000 | 1088300810 | 3695 | 3700 | 3705 | 3695 | 111 |
| 494 | 20240517 | 105900 | 1087890400 | 3700 | 3710 | 3710 | 3700 | 491 |
| 495 | 20240517 | 105800 | 1086073690 | 3705 | 3705 | 3705 | 3705 | 279 |
| 496 | 20240517 | 105700 | 1085039995 | 3710 | 3695 | 3720 | 3695 | 4595 |
| 497 | 20240517 | 105600 | 1067993330 | 3695 | 3690 | 3695 | 3690 | 1265 |
| 498 | 20240517 | 105500 | 1063325470 | 3690 | 3700 | 3700 | 3690 | 10938 |
| 499 | 20240517 | 105400 | 1022959365 | 3695 | 3695 | 3695 | 3695 | 183 |
| 500 | 20240517 | 105300 | 1022283180 | 3695 | 3695 | 3695 | 3695 | 272 |
| 501 | 20240517 | 105200 | 1021278140 | 3695 | 3695 | 3695 | 3695 | 103 |
| 502 | 20240517 | 105100 | 1020897555 | 3690 | 3700 | 3700 | 3690 | 232 |
| 503 | 20240517 | 105000 | 1020040275 | 3695 | 3700 | 3700 | 3695 | 518 |
| 504 | 20240517 | 104900 | 1018126110 | 3695 | 3690 | 3695 | 3690 | 636 |
| 505 | 20240517 | 104800 | 1015776305 | 3690 | 3690 | 3690 | 3690 | 1013 |
| 506 | 20240517 | 104700 | 1012038335 | 3690 | 3685 | 3695 | 3685 | 636 |
| 507 | 20240517 | 104600 | 1009689170 | 3685 | 3690 | 3695 | 3685 | 564 |
| 508 | 20240517 | 104500 | 1007608770 | 3690 | 3695 | 3695 | 3690 | 1358 |
| 509 | 20240517 | 104400 | 1002597595 | 3695 | 3695 | 3695 | 3690 | 148 |
| 510 | 20240517 | 104300 | 1002051290 | 3695 | 3705 | 3705 | 3695 | 1111 |
| 511 | 20240517 | 104200 | 997945770 | 3705 | 3705 | 3710 | 3705 | 93 |
| 512 | 20240517 | 104100 | 997600910 | 3710 | 3700 | 3710 | 3700 | 200 |
| 513 | 20240517 | 104000 | 996859400 | 3695 | 3700 | 3700 | 3695 | 1902 |
| 514 | 20240517 | 103900 | 989828755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 515 | 20240517 | 103800 | 989828755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 516 | 20240517 | 103700 | 989828755 | 3695 | 3700 | 3700 | 3695 | 179 |
| 517 | 20240517 | 103600 | 989167060 | 3705 | 3705 | 3705 | 3705 | 1 |
| 518 | 20240517 | 103500 | 989163355 | 3700 | 3700 | 3700 | 3700 | 1009 |
| 519 | 20240517 | 103400 | 985430055 | 3695 | 3700 | 3700 | 3695 | 577 |
| 520 | 20240517 | 103300 | 983296690 | 3695 | 3695 | 3695 | 3695 | 50 |
| 521 | 20240517 | 103200 | 983111940 | 3695 | 3700 | 3700 | 3695 | 370 |
| 522 | 20240517 | 103100 | 981744770 | 3700 | 3705 | 3705 | 3700 | 5181 |
| 523 | 20240517 | 103000 | 962575065 | 3710 | 3705 | 3710 | 3705 | 131 |
| 524 | 20240517 | 102900 | 962089075 | 3705 | 3705 | 3705 | 3705 | 0 |
| 525 | 20240517 | 102800 | 962089075 | 3705 | 3700 | 3705 | 3700 | 3156 |
| 526 | 20240517 | 102700 | 950410625 | 3700 | 3695 | 3700 | 3695 | 1701 |
| 527 | 20240517 | 102600 | 944117930 | 3700 | 3695 | 3700 | 3695 | 272 |
| 528 | 20240517 | 102500 | 943112290 | 3695 | 3695 | 3700 | 3695 | 372 |
| 529 | 20240517 | 102400 | 941737625 | 3700 | 3690 | 3700 | 3690 | 1495 |
| 530 | 20240517 | 102300 | 936219380 | 3695 | 3700 | 3700 | 3695 | 2428 |
| 531 | 20240517 | 102200 | 927241910 | 3700 | 3710 | 3710 | 3700 | 2737 |
| 532 | 20240517 | 102100 | 917107075 | 3710 | 3710 | 3710 | 3710 | 890 |
| 533 | 20240517 | 102000 | 913805175 | 3715 | 3710 | 3715 | 3710 | 740 |
| 534 | 20240517 | 101900 | 911056825 | 3710 | 3710 | 3710 | 3710 | 2173 |
| 535 | 20240517 | 101800 | 902994995 | 3715 | 3715 | 3715 | 3715 | 46 |
| 536 | 20240517 | 101700 | 902824105 | 3710 | 3730 | 3730 | 3710 | 5116 |
| 537 | 20240517 | 101600 | 883787905 | 3735 | 3735 | 3735 | 3730 | 1292 |
| 538 | 20240517 | 101500 | 878968700 | 3735 | 3735 | 3735 | 3735 | 31 |
| 539 | 20240517 | 101400 | 878852915 | 3730 | 3730 | 3730 | 3730 | 85 |
| 540 | 20240517 | 101300 | 878535865 | 3730 | 3730 | 3730 | 3725 | 1838 |
| 541 | 20240517 | 101200 | 871681745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 542 | 20240517 | 101100 | 871681745 | 3730 | 3730 | 3730 | 3730 | 10 |
| 543 | 20240517 | 101000 | 871644445 | 3730 | 3730 | 3730 | 3725 | 226 |
| 544 | 20240517 | 100900 | 870802385 | 3725 | 3725 | 3725 | 3725 | 340 |
| 545 | 20240517 | 100800 | 869535885 | 3725 | 3725 | 3725 | 3725 | 0 |
| 546 | 20240517 | 100700 | 869535885 | 3725 | 3730 | 3730 | 3725 | 16 |
| 547 | 20240517 | 100600 | 869476275 | 3720 | 3730 | 3730 | 3720 | 3 |
| 548 | 20240517 | 100500 | 869465095 | 3735 | 3730 | 3735 | 3715 | 489 |
| 549 | 20240517 | 100400 | 867643970 | 3730 | 3725 | 3730 | 3725 | 134 |
| 550 | 20240517 | 100300 | 867144810 | 3735 | 3730 | 3735 | 3730 | 24 |
| 551 | 20240517 | 100200 | 867055240 | 3735 | 3730 | 3735 | 3730 | 9 |
| 552 | 20240517 | 100100 | 867021650 | 3730 | 3730 | 3730 | 3715 | 2541 |
| 553 | 20240517 | 100000 | 857544325 | 3730 | 3725 | 3730 | 3725 | 32 |
| 554 | 20240517 | 095900 | 857425115 | 3720 | 3720 | 3720 | 3720 | 200 |
| 555 | 20240517 | 095800 | 856681115 | 3720 | 3720 | 3720 | 3720 | 83 |
| 556 | 20240517 | 095700 | 856372355 | 3720 | 3715 | 3720 | 3715 | 98 |
| 557 | 20240517 | 095600 | 856008255 | 3720 | 3740 | 3740 | 3720 | 980 |
| 558 | 20240517 | 095500 | 852355825 | 3725 | 3725 | 3740 | 3725 | 548 |
| 559 | 20240517 | 095400 | 850306695 | 3720 | 3730 | 3730 | 3720 | 552 |
| 560 | 20240517 | 095300 | 848252250 | 3730 | 3725 | 3730 | 3720 | 1590 |
| 561 | 20240517 | 095200 | 842335130 | 3725 | 3720 | 3725 | 3720 | 2 |
| 562 | 20240517 | 095100 | 842327685 | 3730 | 3730 | 3730 | 3725 | 189 |
| 563 | 20240517 | 095000 | 841623515 | 3730 | 3725 | 3730 | 3725 | 89 |
| 564 | 20240517 | 094900 | 841291985 | 3725 | 3725 | 3725 | 3725 | 238 |
| 565 | 20240517 | 094800 | 840405435 | 3725 | 3730 | 3730 | 3725 | 1018 |
| 566 | 20240517 | 094700 | 836608305 | 3730 | 3735 | 3735 | 3730 | 448 |
| 567 | 20240517 | 094600 | 834937260 | 3735 | 3735 | 3740 | 3735 | 37 |
| 568 | 20240517 | 094500 | 834798895 | 3735 | 3740 | 3745 | 3730 | 493 |
| 569 | 20240517 | 094400 | 832955430 | 3740 | 3740 | 3745 | 3730 | 1171 |
| 570 | 20240517 | 094300 | 828580855 | 3745 | 3745 | 3745 | 3745 | 367 |
| 571 | 20240517 | 094200 | 827206440 | 3745 | 3735 | 3745 | 3735 | 7227 |
| 572 | 20240517 | 094100 | 800213005 | 3735 | 3730 | 3745 | 3730 | 8426 |
| 573 | 20240517 | 094000 | 768726820 | 3730 | 3730 | 3730 | 3730 | 335 |
| 574 | 20240517 | 093900 | 767477270 | 3725 | 3725 | 3725 | 3725 | 4 |
| 575 | 20240517 | 093800 | 767462370 | 3730 | 3735 | 3735 | 3715 | 3435 |
| 576 | 20240517 | 093700 | 754655830 | 3735 | 3730 | 3735 | 3720 | 2665 |
| 577 | 20240517 | 093600 | 744710880 | 3720 | 3720 | 3720 | 3720 | 0 |
| 578 | 20240517 | 093500 | 744710880 | 3720 | 3725 | 3725 | 3720 | 1002 |
| 579 | 20240517 | 093400 | 740983430 | 3715 | 3715 | 3715 | 3715 | 1 |
| 580 | 20240517 | 093300 | 740979715 | 3715 | 3710 | 3730 | 3710 | 518 |
| 581 | 20240517 | 093200 | 739050705 | 3720 | 3715 | 3720 | 3705 | 1446 |
| 582 | 20240517 | 093100 | 733674850 | 3710 | 3720 | 3720 | 3710 | 676 |
| 583 | 20240517 | 093000 | 731163020 | 3720 | 3725 | 3735 | 3705 | 2224 |
| 584 | 20240517 | 092900 | 722903885 | 3725 | 3725 | 3730 | 3720 | 289 |
| 585 | 20240517 | 092800 | 721828060 | 3725 | 3730 | 3735 | 3720 | 572 |
| 586 | 20240517 | 092700 | 719696315 | 3730 | 3730 | 3735 | 3725 | 221 |
| 587 | 20240517 | 092600 | 718871980 | 3735 | 3730 | 3735 | 3720 | 4102 |
| 588 | 20240517 | 092500 | 703588220 | 3745 | 3740 | 3750 | 3730 | 2280 |
| 589 | 20240517 | 092400 | 695064800 | 3735 | 3735 | 3735 | 3735 | 375 |
| 590 | 20240517 | 092300 | 693664175 | 3735 | 3735 | 3740 | 3735 | 2331 |
| 591 | 20240517 | 092200 | 684955125 | 3740 | 3740 | 3740 | 3735 | 1593 |
| 592 | 20240517 | 092100 | 679003150 | 3745 | 3740 | 3750 | 3740 | 1448 |
| 593 | 20240517 | 092000 | 673581375 | 3750 | 3750 | 3750 | 3740 | 3252 |
| 594 | 20240517 | 091900 | 661413055 | 3750 | 3735 | 3750 | 3735 | 490 |
| 595 | 20240517 | 091800 | 659580065 | 3740 | 3755 | 3755 | 3740 | 1523 |
| 596 | 20240517 | 091700 | 653874765 | 3765 | 3770 | 3770 | 3760 | 9437 |
| 597 | 20240517 | 091600 | 618346865 | 3770 | 3775 | 3775 | 3770 | 1126 |
| 598 | 20240517 | 091500 | 614100915 | 3780 | 3780 | 3790 | 3780 | 2631 |
| 599 | 20240517 | 091400 | 604151735 | 3780 | 3795 | 3805 | 3780 | 25375 |
| 600 | 20240517 | 091300 | 507971715 | 3800 | 3805 | 3810 | 3795 | 10489 |
| 601 | 20240517 | 091200 | 468050695 | 3805 | 3770 | 3805 | 3770 | 32401 |
| 602 | 20240517 | 091100 | 345285365 | 3770 | 3760 | 3770 | 3755 | 8701 |
| 603 | 20240517 | 091000 | 312523050 | 3765 | 3760 | 3770 | 3755 | 923 |
| 604 | 20240517 | 090900 | 309052755 | 3755 | 3780 | 3785 | 3755 | 10225 |
| 605 | 20240517 | 090800 | 270474815 | 3780 | 3735 | 3780 | 3735 | 20831 |
| 606 | 20240517 | 090700 | 192136110 | 3740 | 3730 | 3740 | 3725 | 3322 |
| 607 | 20240517 | 090600 | 179731070 | 3735 | 3730 | 3735 | 3705 | 1116 |
| 608 | 20240517 | 090500 | 175570645 | 3730 | 3740 | 3740 | 3730 | 3785 |
| 609 | 20240517 | 090400 | 161444455 | 3740 | 3745 | 3745 | 3740 | 2902 |
| 610 | 20240517 | 090300 | 150587375 | 3750 | 3745 | 3770 | 3745 | 8138 |
| 611 | 20240517 | 090200 | 120001710 | 3745 | 3700 | 3765 | 3700 | 24077 |
| 612 | 20240517 | 090100 | 29919835 | 3685 | 3695 | 3700 | 3685 | 5105 |
| 613 | 20240517 | 090000 | 11034690 | 3690 | 3685 | 3690 | 3685 | 2993 |