30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 3 | 20240521 | 185800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20240521 | 185700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20240521 | 185600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20240521 | 185500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20240521 | 185400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20240521 | 185300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20240521 | 185200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20240521 | 185100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20240521 | 185000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20240521 | 184900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20240521 | 184800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20240521 | 184700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20240521 | 184600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20240521 | 184500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20240521 | 184400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20240521 | 184300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20240521 | 184200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20240521 | 184100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20240521 | 184000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20240521 | 183900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20240521 | 183800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20240521 | 183700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20240521 | 183600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20240521 | 183500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20240521 | 183400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20240521 | 183300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20240521 | 183200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20240521 | 183100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20240521 | 183000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20240521 | 182900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 33 | 20240521 | 182800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20240521 | 182700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20240521 | 182600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20240521 | 182500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20240521 | 182400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20240521 | 182300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20240521 | 182200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20240521 | 182100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20240521 | 182000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20240521 | 181900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20240521 | 181800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20240521 | 181700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20240521 | 181600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20240521 | 181500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20240521 | 181400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20240521 | 181300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20240521 | 181200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20240521 | 181100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20240521 | 181000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20240521 | 180900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20240521 | 180800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20240521 | 180700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20240521 | 180600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20240521 | 180500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20240521 | 180400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20240521 | 180300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20240521 | 180200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20240521 | 180100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20240521 | 180000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20240521 | 175900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 63 | 20240521 | 175800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20240521 | 175700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20240521 | 175600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20240521 | 175500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20240521 | 175400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20240521 | 175300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20240521 | 175200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20240521 | 175100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20240521 | 175000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20240521 | 174900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20240521 | 174800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20240521 | 174700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20240521 | 174600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20240521 | 174500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20240521 | 174400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20240521 | 174300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20240521 | 174200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20240521 | 174100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20240521 | 174000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20240521 | 173900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20240521 | 173800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20240521 | 173700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20240521 | 173600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20240521 | 173500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20240521 | 173400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20240521 | 173300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20240521 | 173200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20240521 | 173100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20240521 | 173000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20240521 | 172900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 93 | 20240521 | 172800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20240521 | 172700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20240521 | 172600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20240521 | 172500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20240521 | 172400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20240521 | 172300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20240521 | 172200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20240521 | 172100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20240521 | 172000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20240521 | 171900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20240521 | 171800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20240521 | 171700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20240521 | 171600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20240521 | 171500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20240521 | 171400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20240521 | 171300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20240521 | 171200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20240521 | 171100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20240521 | 171000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20240521 | 170900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20240521 | 170800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20240521 | 170700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20240521 | 170600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20240521 | 170500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20240521 | 170400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20240521 | 170300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20240521 | 170200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20240521 | 170100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20240521 | 170000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20240521 | 165900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 123 | 20240521 | 165800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20240521 | 165700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20240521 | 165600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20240521 | 165500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20240521 | 165400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20240521 | 165300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20240521 | 165200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20240521 | 165100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20240521 | 165000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20240521 | 164900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20240521 | 164800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20240521 | 164700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20240521 | 164600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20240521 | 164500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20240521 | 164400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20240521 | 164300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20240521 | 164200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20240521 | 164100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20240521 | 164000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20240521 | 163900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20240521 | 163800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20240521 | 163700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20240521 | 163600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20240521 | 163500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20240521 | 163400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20240521 | 163300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20240521 | 163200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20240521 | 163100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20240521 | 163000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20240521 | 162900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 153 | 20240521 | 162800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20240521 | 162700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20240521 | 162600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20240521 | 162500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20240521 | 162400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20240521 | 162300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20240521 | 162200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20240521 | 162100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20240521 | 162000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20240521 | 161900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20240521 | 161800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20240521 | 161700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20240521 | 161600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20240521 | 161500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20240521 | 161400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20240521 | 161300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20240521 | 161200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20240521 | 161100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20240521 | 161000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20240521 | 160900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20240521 | 160800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20240521 | 160700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20240521 | 160600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20240521 | 160500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20240521 | 160400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20240521 | 160300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20240521 | 160200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20240521 | 160100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20240521 | 160000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20240521 | 155900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 183 | 20240521 | 155800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20240521 | 155700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20240521 | 155600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20240521 | 155500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20240521 | 155400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20240521 | 155300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20240521 | 155200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20240521 | 155100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20240521 | 155000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20240521 | 154900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20240521 | 154800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20240521 | 154700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20240521 | 154600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20240521 | 154500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20240521 | 154400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20240521 | 154300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20240521 | 154200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20240521 | 154100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20240521 | 154000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20240521 | 153900 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20240521 | 153800 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20240521 | 153700 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20240521 | 153600 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20240521 | 153500 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 207 | 20240521 | 153400 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 208 | 20240521 | 153300 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 209 | 20240521 | 153200 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 210 | 20240521 | 153100 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 211 | 20240521 | 153000 | 4464996055 | 4570 | 4570 | 4570 | 4570 | 21574 |
| 212 | 20240521 | 152900 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 213 | 20240521 | 152800 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 214 | 20240521 | 152700 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 215 | 20240521 | 152600 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 216 | 20240521 | 152500 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20240521 | 152400 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20240521 | 152300 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20240521 | 152200 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20240521 | 152100 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20240521 | 152000 | 4366402875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20240521 | 151900 | 4366402875 | 4570 | 4565 | 4570 | 4540 | 6562 |
| 223 | 20240521 | 151800 | 4336528650 | 4570 | 4570 | 4570 | 4555 | 1321 |
| 224 | 20240521 | 151700 | 4330502975 | 4580 | 4585 | 4585 | 4550 | 1449 |
| 225 | 20240521 | 151600 | 4323895950 | 4585 | 4600 | 4605 | 4550 | 8238 |
| 226 | 20240521 | 151500 | 4286263625 | 4590 | 4620 | 4620 | 4570 | 5198 |
| 227 | 20240521 | 151400 | 4262329320 | 4625 | 4630 | 4635 | 4625 | 2712 |
| 228 | 20240521 | 151300 | 4249776010 | 4630 | 4640 | 4640 | 4625 | 4780 |
| 229 | 20240521 | 151200 | 4227635655 | 4640 | 4625 | 4645 | 4620 | 6740 |
| 230 | 20240521 | 151100 | 4196430040 | 4620 | 4615 | 4620 | 4610 | 5977 |
| 231 | 20240521 | 151000 | 4168840605 | 4605 | 4595 | 4615 | 4595 | 3893 |
| 232 | 20240521 | 150900 | 4150926905 | 4600 | 4600 | 4600 | 4580 | 2719 |
| 233 | 20240521 | 150800 | 4138445575 | 4600 | 4595 | 4600 | 4590 | 1361 |
| 234 | 20240521 | 150700 | 4132189830 | 4600 | 4565 | 4600 | 4565 | 11607 |
| 235 | 20240521 | 150600 | 4079053660 | 4565 | 4545 | 4565 | 4545 | 6913 |
| 236 | 20240521 | 150500 | 4047567585 | 4550 | 4520 | 4550 | 4520 | 4820 |
| 237 | 20240521 | 150400 | 4025720280 | 4520 | 4520 | 4520 | 4520 | 155 |
| 238 | 20240521 | 150300 | 4025019680 | 4520 | 4510 | 4520 | 4510 | 143 |
| 239 | 20240521 | 150200 | 4024374395 | 4510 | 4515 | 4515 | 4505 | 293 |
| 240 | 20240521 | 150100 | 4023052500 | 4520 | 4520 | 4525 | 4515 | 422 |
| 241 | 20240521 | 150000 | 4021145990 | 4520 | 4500 | 4520 | 4500 | 3161 |
| 242 | 20240521 | 145900 | 4006903855 | 4485 | 4470 | 4485 | 4470 | 743 |
| 243 | 20240521 | 145800 | 4003571530 | 4470 | 4475 | 4475 | 4470 | 1250 |
| 244 | 20240521 | 145700 | 3997983440 | 4485 | 4505 | 4505 | 4475 | 700 |
| 245 | 20240521 | 145600 | 3994835790 | 4510 | 4475 | 4510 | 4470 | 536 |
| 246 | 20240521 | 145500 | 3992437030 | 4475 | 4470 | 4475 | 4465 | 2035 |
| 247 | 20240521 | 145400 | 3983341680 | 4470 | 4500 | 4500 | 4470 | 916 |
| 248 | 20240521 | 145300 | 3979239305 | 4490 | 4495 | 4535 | 4480 | 5195 |
| 249 | 20240521 | 145200 | 3955892975 | 4500 | 4520 | 4520 | 4490 | 5803 |
| 250 | 20240521 | 145100 | 3929749390 | 4520 | 4525 | 4525 | 4520 | 78 |
| 251 | 20240521 | 145000 | 3929396825 | 4525 | 4530 | 4530 | 4520 | 258 |
| 252 | 20240521 | 144900 | 3928230250 | 4520 | 4515 | 4530 | 4510 | 35 |
| 253 | 20240521 | 144800 | 3928072150 | 4510 | 4535 | 4540 | 4510 | 3595 |
| 254 | 20240521 | 144700 | 3911786345 | 4540 | 4540 | 4545 | 4540 | 40 |
| 255 | 20240521 | 144600 | 3911604740 | 4540 | 4535 | 4540 | 4535 | 205 |
| 256 | 20240521 | 144500 | 3910675035 | 4545 | 4540 | 4545 | 4540 | 55 |
| 257 | 20240521 | 144400 | 3910425315 | 4540 | 4545 | 4545 | 4540 | 142 |
| 258 | 20240521 | 144300 | 3909780425 | 4545 | 4545 | 4550 | 4540 | 1118 |
| 259 | 20240521 | 144200 | 3904703285 | 4550 | 4540 | 4550 | 4540 | 174 |
| 260 | 20240521 | 144100 | 3903912455 | 4545 | 4545 | 4545 | 4545 | 126 |
| 261 | 20240521 | 144000 | 3903339785 | 4545 | 4545 | 4545 | 4540 | 252 |
| 262 | 20240521 | 143900 | 3902194695 | 4545 | 4535 | 4545 | 4535 | 261 |
| 263 | 20240521 | 143800 | 3901010505 | 4545 | 4545 | 4545 | 4535 | 1481 |
| 264 | 20240521 | 143700 | 3894291125 | 4545 | 4545 | 4545 | 4545 | 70 |
| 265 | 20240521 | 143600 | 3893972975 | 4545 | 4540 | 4545 | 4540 | 153 |
| 266 | 20240521 | 143500 | 3893278220 | 4540 | 4540 | 4540 | 4540 | 63 |
| 267 | 20240521 | 143400 | 3892992200 | 4545 | 4545 | 4545 | 4545 | 0 |
| 268 | 20240521 | 143300 | 3892992200 | 4545 | 4545 | 4545 | 4545 | 12 |
| 269 | 20240521 | 143200 | 3892937660 | 4535 | 4540 | 4540 | 4535 | 150 |
| 270 | 20240521 | 143100 | 3892256815 | 4540 | 4540 | 4545 | 4540 | 123 |
| 271 | 20240521 | 143000 | 3891698245 | 4540 | 4540 | 4540 | 4540 | 240 |
| 272 | 20240521 | 142900 | 3890608645 | 4545 | 4545 | 4545 | 4545 | 0 |
| 273 | 20240521 | 142800 | 3890608645 | 4545 | 4545 | 4545 | 4545 | 266 |
| 274 | 20240521 | 142700 | 3889399675 | 4540 | 4540 | 4540 | 4540 | 0 |
| 275 | 20240521 | 142600 | 3889399675 | 4540 | 4540 | 4540 | 4540 | 858 |
| 276 | 20240521 | 142500 | 3885504355 | 4540 | 4540 | 4545 | 4540 | 361 |
| 277 | 20240521 | 142400 | 3883865260 | 4545 | 4545 | 4545 | 4545 | 277 |
| 278 | 20240521 | 142300 | 3882606295 | 4545 | 4540 | 4545 | 4540 | 5 |
| 279 | 20240521 | 142200 | 3882583590 | 4545 | 4545 | 4550 | 4540 | 849 |
| 280 | 20240521 | 142100 | 3878725290 | 4550 | 4545 | 4550 | 4545 | 28 |
| 281 | 20240521 | 142000 | 3878598015 | 4550 | 4545 | 4550 | 4545 | 65 |
| 282 | 20240521 | 141900 | 3878302585 | 4550 | 4550 | 4550 | 4550 | 35 |
| 283 | 20240521 | 141800 | 3878143335 | 4550 | 4545 | 4550 | 4545 | 117 |
| 284 | 20240521 | 141700 | 3877611560 | 4545 | 4550 | 4550 | 4545 | 59 |
| 285 | 20240521 | 141600 | 3877343125 | 4545 | 4550 | 4550 | 4545 | 276 |
| 286 | 20240521 | 141500 | 3876088120 | 4545 | 4545 | 4550 | 4545 | 21 |
| 287 | 20240521 | 141400 | 3875992670 | 4550 | 4545 | 4555 | 4545 | 715 |
| 288 | 20240521 | 141300 | 3872737600 | 4545 | 4540 | 4545 | 4540 | 112 |
| 289 | 20240521 | 141200 | 3872228610 | 4540 | 4555 | 4555 | 4540 | 1600 |
| 290 | 20240521 | 141100 | 3864952610 | 4550 | 4550 | 4555 | 4550 | 783 |
| 291 | 20240521 | 141000 | 3861389955 | 4550 | 4550 | 4550 | 4550 | 580 |
| 292 | 20240521 | 140900 | 3858750955 | 4550 | 4545 | 4550 | 4545 | 150 |
| 293 | 20240521 | 140800 | 3858068910 | 4550 | 4545 | 4550 | 4545 | 167 |
| 294 | 20240521 | 140700 | 3857309885 | 4545 | 4550 | 4550 | 4545 | 82 |
| 295 | 20240521 | 140600 | 3856936895 | 4550 | 4550 | 4550 | 4550 | 870 |
| 296 | 20240521 | 140500 | 3852978395 | 4550 | 4550 | 4550 | 4545 | 1716 |
| 297 | 20240521 | 140400 | 3845171070 | 4550 | 4545 | 4550 | 4545 | 605 |
| 298 | 20240521 | 140300 | 3842420105 | 4545 | 4535 | 4545 | 4535 | 1260 |
| 299 | 20240521 | 140200 | 3836694880 | 4535 | 4540 | 4540 | 4535 | 28 |
| 300 | 20240521 | 140100 | 3836567810 | 4540 | 4535 | 4540 | 4530 | 1201 |
| 301 | 20240521 | 140000 | 3831121480 | 4530 | 4530 | 4535 | 4525 | 1298 |
| 302 | 20240521 | 135900 | 3825241890 | 4535 | 4530 | 4535 | 4530 | 15 |
| 303 | 20240521 | 135800 | 3825173905 | 4525 | 4525 | 4535 | 4520 | 334 |
| 304 | 20240521 | 135700 | 3823661355 | 4520 | 4520 | 4525 | 4520 | 187 |
| 305 | 20240521 | 135600 | 3822815635 | 4525 | 4525 | 4525 | 4525 | 210 |
| 306 | 20240521 | 135500 | 3821865385 | 4525 | 4535 | 4535 | 4520 | 1355 |
| 307 | 20240521 | 135400 | 3815735950 | 4535 | 4535 | 4535 | 4535 | 229 |
| 308 | 20240521 | 135300 | 3814697435 | 4540 | 4545 | 4550 | 4540 | 3264 |
| 309 | 20240521 | 135200 | 3799869625 | 4545 | 4545 | 4545 | 4540 | 257 |
| 310 | 20240521 | 135100 | 3798701575 | 4545 | 4540 | 4545 | 4540 | 310 |
| 311 | 20240521 | 135000 | 3797292635 | 4545 | 4545 | 4545 | 4540 | 3388 |
| 312 | 20240521 | 134900 | 3781910265 | 4545 | 4540 | 4550 | 4540 | 1176 |
| 313 | 20240521 | 134800 | 3776563675 | 4550 | 4550 | 4550 | 4540 | 1696 |
| 314 | 20240521 | 134700 | 3768853415 | 4550 | 4545 | 4555 | 4545 | 754 |
| 315 | 20240521 | 134600 | 3765421445 | 4545 | 4545 | 4550 | 4545 | 650 |
| 316 | 20240521 | 134500 | 3762464470 | 4545 | 4535 | 4545 | 4535 | 2481 |
| 317 | 20240521 | 134400 | 3751195420 | 4535 | 4535 | 4540 | 4530 | 966 |
| 318 | 20240521 | 134300 | 3746814830 | 4535 | 4530 | 4535 | 4530 | 249 |
| 319 | 20240521 | 134200 | 3745686270 | 4535 | 4535 | 4535 | 4530 | 2554 |
| 320 | 20240521 | 134100 | 3734108100 | 4535 | 4535 | 4540 | 4535 | 2935 |
| 321 | 20240521 | 134000 | 3720785245 | 4535 | 4530 | 4535 | 4520 | 4330 |
| 322 | 20240521 | 133900 | 3701186290 | 4520 | 4520 | 4525 | 4515 | 1382 |
| 323 | 20240521 | 133800 | 3694936460 | 4520 | 4515 | 4525 | 4515 | 1069 |
| 324 | 20240521 | 133700 | 3690105760 | 4515 | 4495 | 4515 | 4495 | 258 |
| 325 | 20240521 | 133600 | 3688944695 | 4485 | 4495 | 4495 | 4485 | 1559 |
| 326 | 20240521 | 133500 | 3681944065 | 4495 | 4510 | 4510 | 4495 | 808 |
| 327 | 20240521 | 133400 | 3678310550 | 4505 | 4500 | 4505 | 4500 | 529 |
| 328 | 20240521 | 133300 | 3675927855 | 4500 | 4495 | 4500 | 4495 | 1695 |
| 329 | 20240521 | 133200 | 3668302940 | 4490 | 4495 | 4500 | 4485 | 751 |
| 330 | 20240521 | 133100 | 3664929495 | 4495 | 4490 | 4495 | 4485 | 876 |
| 331 | 20240521 | 133000 | 3660996940 | 4490 | 4490 | 4490 | 4470 | 4144 |
| 332 | 20240521 | 132900 | 3642461635 | 4490 | 4465 | 4490 | 4460 | 2478 |
| 333 | 20240521 | 132800 | 3631370700 | 4460 | 4460 | 4480 | 4460 | 1516 |
| 334 | 20240521 | 132700 | 3624601780 | 4460 | 4460 | 4465 | 4445 | 5595 |
| 335 | 20240521 | 132600 | 3599707270 | 4455 | 4480 | 4480 | 4450 | 1124 |
| 336 | 20240521 | 132500 | 3594687955 | 4480 | 4505 | 4510 | 4465 | 7022 |
| 337 | 20240521 | 132400 | 3563163375 | 4515 | 4520 | 4520 | 4505 | 3709 |
| 338 | 20240521 | 132300 | 3546418945 | 4520 | 4550 | 4555 | 4520 | 9941 |
| 339 | 20240521 | 132200 | 3501323015 | 4550 | 4585 | 4585 | 4550 | 6161 |
| 340 | 20240521 | 132100 | 3473205595 | 4585 | 4615 | 4620 | 4565 | 15859 |
| 341 | 20240521 | 132000 | 3400388380 | 4630 | 4700 | 4720 | 4610 | 48813 |
| 342 | 20240521 | 131900 | 3172655100 | 4690 | 4435 | 4720 | 4430 | 58362 |
| 343 | 20240521 | 131800 | 2903287995 | 4430 | 4430 | 4430 | 4430 | 38 |
| 344 | 20240521 | 131700 | 2903119655 | 4430 | 4430 | 4430 | 4430 | 2 |
| 345 | 20240521 | 131600 | 2903110795 | 4430 | 4425 | 4430 | 4425 | 426 |
| 346 | 20240521 | 131500 | 2901225250 | 4430 | 4425 | 4430 | 4425 | 636 |
| 347 | 20240521 | 131400 | 2898408460 | 4425 | 4425 | 4425 | 4420 | 2124 |
| 348 | 20240521 | 131300 | 2889019775 | 4430 | 4430 | 4430 | 4430 | 11 |
| 349 | 20240521 | 131200 | 2888971045 | 4425 | 4430 | 4430 | 4420 | 69 |
| 350 | 20240521 | 131100 | 2888665750 | 4430 | 4420 | 4430 | 4420 | 134 |
| 351 | 20240521 | 131000 | 2888073225 | 4420 | 4430 | 4435 | 4420 | 712 |
| 352 | 20240521 | 130900 | 2884919390 | 4430 | 4425 | 4430 | 4420 | 687 |
| 353 | 20240521 | 130800 | 2881881865 | 4420 | 4425 | 4425 | 4420 | 477 |
| 354 | 20240521 | 130700 | 2879772745 | 4420 | 4435 | 4435 | 4420 | 664 |
| 355 | 20240521 | 130600 | 2876835135 | 4435 | 4435 | 4435 | 4435 | 240 |
| 356 | 20240521 | 130500 | 2875770735 | 4435 | 4435 | 4435 | 4435 | 0 |
| 357 | 20240521 | 130400 | 2875770735 | 4435 | 4430 | 4435 | 4430 | 212 |
| 358 | 20240521 | 130300 | 2874831545 | 4430 | 4435 | 4435 | 4430 | 371 |
| 359 | 20240521 | 130200 | 2873186180 | 4435 | 4435 | 4435 | 4435 | 5 |
| 360 | 20240521 | 130100 | 2873164005 | 4425 | 4435 | 4440 | 4425 | 2037 |
| 361 | 20240521 | 130000 | 2864140515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 362 | 20240521 | 125900 | 2864140515 | 4435 | 4435 | 4435 | 4435 | 140 |
| 363 | 20240521 | 125800 | 2863519615 | 4435 | 4435 | 4435 | 4435 | 87 |
| 364 | 20240521 | 125700 | 2863133770 | 4440 | 4440 | 4440 | 4440 | 135 |
| 365 | 20240521 | 125600 | 2862534370 | 4440 | 4440 | 4440 | 4440 | 10 |
| 366 | 20240521 | 125500 | 2862489970 | 4440 | 4440 | 4440 | 4440 | 227 |
| 367 | 20240521 | 125400 | 2861482090 | 4435 | 4435 | 4440 | 4435 | 77 |
| 368 | 20240521 | 125300 | 2861140315 | 4440 | 4445 | 4445 | 4440 | 366 |
| 369 | 20240521 | 125200 | 2859515270 | 4445 | 4440 | 4445 | 4440 | 739 |
| 370 | 20240521 | 125100 | 2856233120 | 4440 | 4440 | 4440 | 4440 | 195 |
| 371 | 20240521 | 125000 | 2855367320 | 4440 | 4445 | 4445 | 4440 | 2025 |
| 372 | 20240521 | 124900 | 2846366320 | 4435 | 4435 | 4440 | 4435 | 2059 |
| 373 | 20240521 | 124800 | 2837231930 | 4435 | 4445 | 4445 | 4435 | 1190 |
| 374 | 20240521 | 124700 | 2831948890 | 4445 | 4445 | 4445 | 4445 | 608 |
| 375 | 20240521 | 124600 | 2829246330 | 4440 | 4440 | 4440 | 4440 | 310 |
| 376 | 20240521 | 124500 | 2827869930 | 4440 | 4440 | 4440 | 4440 | 1 |
| 377 | 20240521 | 124400 | 2827865490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 378 | 20240521 | 124300 | 2827865490 | 4450 | 4450 | 4450 | 4450 | 5 |
| 379 | 20240521 | 124200 | 2827843240 | 4450 | 4445 | 4450 | 4445 | 350 |
| 380 | 20240521 | 124100 | 2826286190 | 4440 | 4440 | 4450 | 4440 | 2401 |
| 381 | 20240521 | 124000 | 2815610390 | 4440 | 4440 | 4445 | 4440 | 568 |
| 382 | 20240521 | 123900 | 2813088465 | 4440 | 4440 | 4440 | 4440 | 50 |
| 383 | 20240521 | 123800 | 2812866465 | 4440 | 4440 | 4445 | 4440 | 380 |
| 384 | 20240521 | 123700 | 2811178245 | 4440 | 4445 | 4450 | 4440 | 1592 |
| 385 | 20240521 | 123600 | 2804107155 | 4445 | 4440 | 4445 | 4440 | 58 |
| 386 | 20240521 | 123500 | 2803849355 | 4440 | 4445 | 4445 | 4440 | 145 |
| 387 | 20240521 | 123400 | 2803205550 | 4445 | 4440 | 4445 | 4440 | 717 |
| 388 | 20240521 | 123300 | 2800018735 | 4445 | 4440 | 4445 | 4440 | 137 |
| 389 | 20240521 | 123200 | 2799410450 | 4440 | 4430 | 4440 | 4430 | 1517 |
| 390 | 20240521 | 123100 | 2792676670 | 4430 | 4430 | 4430 | 4425 | 98 |
| 391 | 20240521 | 123000 | 2792242535 | 4425 | 4435 | 4435 | 4425 | 1488 |
| 392 | 20240521 | 122900 | 2785650690 | 4435 | 4435 | 4435 | 4435 | 118 |
| 393 | 20240521 | 122800 | 2785127360 | 4440 | 4435 | 4440 | 4430 | 292 |
| 394 | 20240521 | 122700 | 2783832340 | 4435 | 4430 | 4435 | 4430 | 270 |
| 395 | 20240521 | 122600 | 2782634990 | 4435 | 4435 | 4435 | 4430 | 1705 |
| 396 | 20240521 | 122500 | 2775080745 | 4440 | 4440 | 4440 | 4430 | 274 |
| 397 | 20240521 | 122400 | 2773865055 | 4440 | 4430 | 4440 | 4430 | 67 |
| 398 | 20240521 | 122300 | 2773567905 | 4430 | 4430 | 4430 | 4425 | 230 |
| 399 | 20240521 | 122200 | 2772549010 | 4435 | 4405 | 4435 | 4405 | 494 |
| 400 | 20240521 | 122100 | 2770365995 | 4410 | 4400 | 4410 | 4390 | 1970 |
| 401 | 20240521 | 122000 | 2761692460 | 4385 | 4395 | 4400 | 4385 | 1797 |
| 402 | 20240521 | 121900 | 2753791165 | 4395 | 4395 | 4400 | 4395 | 777 |
| 403 | 20240521 | 121800 | 2750376245 | 4400 | 4400 | 4400 | 4395 | 64 |
| 404 | 20240521 | 121700 | 2750094745 | 4395 | 4400 | 4400 | 4395 | 112 |
| 405 | 20240521 | 121600 | 2749602200 | 4400 | 4400 | 4400 | 4395 | 230 |
| 406 | 20240521 | 121500 | 2748590310 | 4395 | 4385 | 4400 | 4385 | 25 |
| 407 | 20240521 | 121400 | 2748480360 | 4385 | 4395 | 4395 | 4380 | 6684 |
| 408 | 20240521 | 121300 | 2719193095 | 4390 | 4390 | 4405 | 4390 | 659 |
| 409 | 20240521 | 121200 | 2716297335 | 4400 | 4405 | 4405 | 4400 | 686 |
| 410 | 20240521 | 121100 | 2713277035 | 4410 | 4410 | 4410 | 4410 | 125 |
| 411 | 20240521 | 121000 | 2712725785 | 4400 | 4405 | 4405 | 4400 | 172 |
| 412 | 20240521 | 120900 | 2711968755 | 4420 | 4410 | 4420 | 4380 | 2781 |
| 413 | 20240521 | 120800 | 2699768980 | 4390 | 4420 | 4420 | 4390 | 11153 |
| 414 | 20240521 | 120700 | 2650720310 | 4420 | 4445 | 4445 | 4410 | 3595 |
| 415 | 20240521 | 120600 | 2634845250 | 4430 | 4445 | 4445 | 4430 | 52 |
| 416 | 20240521 | 120500 | 2634614345 | 4445 | 4450 | 4450 | 4430 | 361 |
| 417 | 20240521 | 120400 | 2633014565 | 4450 | 4450 | 4450 | 4450 | 0 |
| 418 | 20240521 | 120300 | 2633014565 | 4450 | 4450 | 4450 | 4435 | 824 |
| 419 | 20240521 | 120200 | 2629359635 | 4450 | 4440 | 4450 | 4440 | 106 |
| 420 | 20240521 | 120100 | 2628888980 | 4440 | 4435 | 4440 | 4435 | 205 |
| 421 | 20240521 | 120000 | 2627978810 | 4440 | 4450 | 4450 | 4435 | 295 |
| 422 | 20240521 | 115900 | 2626670160 | 4450 | 4435 | 4450 | 4435 | 2059 |
| 423 | 20240521 | 115800 | 2617537785 | 4435 | 4415 | 4435 | 4415 | 186 |
| 424 | 20240521 | 115700 | 2616714115 | 4415 | 4430 | 4435 | 4415 | 1047 |
| 425 | 20240521 | 115600 | 2612089175 | 4430 | 4435 | 4435 | 4430 | 467 |
| 426 | 20240521 | 115500 | 2610020280 | 4435 | 4430 | 4435 | 4430 | 613 |
| 427 | 20240521 | 115400 | 2607304055 | 4435 | 4430 | 4435 | 4420 | 1038 |
| 428 | 20240521 | 115300 | 2602713840 | 4430 | 4430 | 4430 | 4430 | 11 |
| 429 | 20240521 | 115200 | 2602665110 | 4435 | 4450 | 4450 | 4435 | 338 |
| 430 | 20240521 | 115100 | 2601163630 | 4450 | 4445 | 4450 | 4440 | 216 |
| 431 | 20240521 | 115000 | 2600203860 | 4450 | 4450 | 4450 | 4450 | 22 |
| 432 | 20240521 | 114900 | 2600105960 | 4450 | 4440 | 4450 | 4435 | 1469 |
| 433 | 20240521 | 114800 | 2593590555 | 4435 | 4450 | 4450 | 4435 | 10 |
| 434 | 20240521 | 114700 | 2593546145 | 4450 | 4435 | 4450 | 4435 | 617 |
| 435 | 20240521 | 114600 | 2590806030 | 4440 | 4435 | 4440 | 4420 | 1345 |
| 436 | 20240521 | 114500 | 2584847325 | 4435 | 4440 | 4440 | 4435 | 727 |
| 437 | 20240521 | 114400 | 2581622945 | 4440 | 4440 | 4440 | 4435 | 644 |
| 438 | 20240521 | 114300 | 2578766085 | 4440 | 4440 | 4450 | 4440 | 367 |
| 439 | 20240521 | 114200 | 2577134845 | 4440 | 4445 | 4450 | 4440 | 1216 |
| 440 | 20240521 | 114100 | 2571727135 | 4450 | 4440 | 4450 | 4435 | 7 |
| 441 | 20240521 | 114000 | 2571696070 | 4450 | 4440 | 4450 | 4435 | 230 |
| 442 | 20240521 | 113900 | 2570674875 | 4440 | 4440 | 4440 | 4440 | 220 |
| 443 | 20240521 | 113800 | 2569698075 | 4440 | 4440 | 4440 | 4440 | 60 |
| 444 | 20240521 | 113700 | 2569431675 | 4440 | 4415 | 4440 | 4415 | 1469 |
| 445 | 20240521 | 113600 | 2562945195 | 4415 | 4435 | 4435 | 4415 | 2662 |
| 446 | 20240521 | 113500 | 2551169635 | 4435 | 4440 | 4440 | 4435 | 559 |
| 447 | 20240521 | 113400 | 2548690165 | 4450 | 4440 | 4450 | 4435 | 548 |
| 448 | 20240521 | 113300 | 2546256730 | 4440 | 4440 | 4450 | 4440 | 58 |
| 449 | 20240521 | 113200 | 2545999200 | 4450 | 4450 | 4450 | 4450 | 11 |
| 450 | 20240521 | 113100 | 2545950250 | 4450 | 4450 | 4450 | 4450 | 2 |
| 451 | 20240521 | 113000 | 2545941350 | 4450 | 4440 | 4450 | 4430 | 1102 |
| 452 | 20240521 | 112900 | 2541058530 | 4450 | 4430 | 4450 | 4425 | 6019 |
| 453 | 20240521 | 112800 | 2514394755 | 4430 | 4445 | 4445 | 4430 | 3544 |
| 454 | 20240521 | 112700 | 2498675435 | 4445 | 4445 | 4450 | 4440 | 369 |
| 455 | 20240521 | 112600 | 2497035325 | 4450 | 4455 | 4455 | 4445 | 955 |
| 456 | 20240521 | 112500 | 2492789655 | 4455 | 4455 | 4455 | 4445 | 5940 |
| 457 | 20240521 | 112400 | 2466334780 | 4465 | 4470 | 4470 | 4455 | 1832 |
| 458 | 20240521 | 112300 | 2458163610 | 4460 | 4485 | 4490 | 4460 | 661 |
| 459 | 20240521 | 112200 | 2455204760 | 4490 | 4480 | 4490 | 4480 | 99 |
| 460 | 20240521 | 112100 | 2454761170 | 4490 | 4490 | 4490 | 4480 | 1322 |
| 461 | 20240521 | 112000 | 2448838300 | 4490 | 4490 | 4490 | 4485 | 622 |
| 462 | 20240521 | 111900 | 2446048025 | 4490 | 4490 | 4490 | 4490 | 1708 |
| 463 | 20240521 | 111800 | 2438379105 | 4495 | 4490 | 4500 | 4490 | 187 |
| 464 | 20240521 | 111700 | 2437537740 | 4500 | 4490 | 4500 | 4490 | 156 |
| 465 | 20240521 | 111600 | 2436837090 | 4500 | 4490 | 4500 | 4490 | 102 |
| 466 | 20240521 | 111500 | 2436379100 | 4490 | 4505 | 4505 | 4490 | 121 |
| 467 | 20240521 | 111400 | 2435835510 | 4490 | 4490 | 4490 | 4490 | 259 |
| 468 | 20240521 | 111300 | 2434672600 | 4490 | 4515 | 4515 | 4490 | 47 |
| 469 | 20240521 | 111200 | 2434461240 | 4485 | 4510 | 4520 | 4480 | 1877 |
| 470 | 20240521 | 111100 | 2426041755 | 4510 | 4500 | 4510 | 4500 | 117 |
| 471 | 20240521 | 111000 | 2425514905 | 4500 | 4490 | 4500 | 4490 | 196 |
| 472 | 20240521 | 110900 | 2424634470 | 4485 | 4490 | 4500 | 4485 | 186 |
| 473 | 20240521 | 110800 | 2423799400 | 4490 | 4480 | 4490 | 4480 | 79 |
| 474 | 20240521 | 110700 | 2423445375 | 4485 | 4485 | 4485 | 4480 | 220 |
| 475 | 20240521 | 110600 | 2422458685 | 4485 | 4470 | 4485 | 4470 | 603 |
| 476 | 20240521 | 110500 | 2419762300 | 4470 | 4460 | 4470 | 4460 | 1999 |
| 477 | 20240521 | 110400 | 2410836370 | 4460 | 4455 | 4460 | 4455 | 21 |
| 478 | 20240521 | 110300 | 2410742805 | 4460 | 4460 | 4465 | 4455 | 607 |
| 479 | 20240521 | 110200 | 2408037485 | 4460 | 4460 | 4465 | 4460 | 561 |
| 480 | 20240521 | 110100 | 2405535420 | 4460 | 4460 | 4460 | 4455 | 421 |
| 481 | 20240521 | 110000 | 2403657765 | 4455 | 4460 | 4460 | 4455 | 637 |
| 482 | 20240521 | 105900 | 2400818935 | 4460 | 4460 | 4460 | 4460 | 68 |
| 483 | 20240521 | 105800 | 2400515655 | 4460 | 4465 | 4465 | 4460 | 222 |
| 484 | 20240521 | 105700 | 2399524740 | 4465 | 4450 | 4465 | 4450 | 99 |
| 485 | 20240521 | 105600 | 2399083525 | 4465 | 4455 | 4470 | 4450 | 2923 |
| 486 | 20240521 | 105500 | 2386069675 | 4455 | 4470 | 4470 | 4455 | 238 |
| 487 | 20240521 | 105400 | 2385007525 | 4470 | 4465 | 4470 | 4455 | 1310 |
| 488 | 20240521 | 105300 | 2379161705 | 4460 | 4465 | 4470 | 4460 | 2999 |
| 489 | 20240521 | 105200 | 2365780225 | 4465 | 4460 | 4465 | 4460 | 216 |
| 490 | 20240521 | 105100 | 2364816185 | 4460 | 4465 | 4470 | 4455 | 468 |
| 491 | 20240521 | 105000 | 2362729800 | 4470 | 4460 | 4470 | 4455 | 10736 |
| 492 | 20240521 | 104900 | 2314882520 | 4460 | 4470 | 4470 | 4460 | 892 |
| 493 | 20240521 | 104800 | 2310902785 | 4470 | 4490 | 4490 | 4465 | 2263 |
| 494 | 20240521 | 104700 | 2300760780 | 4490 | 4505 | 4510 | 4490 | 1377 |
| 495 | 20240521 | 104600 | 2294565620 | 4510 | 4510 | 4510 | 4505 | 524 |
| 496 | 20240521 | 104500 | 2292204185 | 4510 | 4510 | 4510 | 4505 | 1531 |
| 497 | 20240521 | 104400 | 2285301355 | 4510 | 4515 | 4525 | 4505 | 1059 |
| 498 | 20240521 | 104300 | 2280524385 | 4525 | 4520 | 4525 | 4515 | 301 |
| 499 | 20240521 | 104200 | 2279164830 | 4530 | 4520 | 4530 | 4515 | 51 |
| 500 | 20240521 | 104100 | 2278934545 | 4530 | 4530 | 4530 | 4510 | 497 |
| 501 | 20240521 | 104000 | 2276692180 | 4515 | 4525 | 4525 | 4510 | 2903 |
| 502 | 20240521 | 103900 | 2263583150 | 4525 | 4545 | 4545 | 4525 | 5199 |
| 503 | 20240521 | 103800 | 2240032780 | 4535 | 4535 | 4545 | 4535 | 559 |
| 504 | 20240521 | 103700 | 2237497495 | 4535 | 4535 | 4535 | 4535 | 234 |
| 505 | 20240521 | 103600 | 2236436305 | 4535 | 4535 | 4545 | 4530 | 790 |
| 506 | 20240521 | 103500 | 2232854855 | 4540 | 4545 | 4545 | 4540 | 4 |
| 507 | 20240521 | 103400 | 2232836685 | 4545 | 4535 | 4545 | 4535 | 1037 |
| 508 | 20240521 | 103300 | 2228133880 | 4535 | 4545 | 4560 | 4535 | 3867 |
| 509 | 20240521 | 103200 | 2210587750 | 4545 | 4545 | 4545 | 4545 | 32 |
| 510 | 20240521 | 103100 | 2210442310 | 4545 | 4545 | 4545 | 4540 | 2497 |
| 511 | 20240521 | 103000 | 2199095745 | 4545 | 4550 | 4550 | 4545 | 175 |
| 512 | 20240521 | 102900 | 2198299695 | 4565 | 4555 | 4565 | 4545 | 1893 |
| 513 | 20240521 | 102800 | 2189677135 | 4545 | 4550 | 4550 | 4545 | 207 |
| 514 | 20240521 | 102700 | 2188735535 | 4545 | 4550 | 4550 | 4545 | 1149 |
| 515 | 20240521 | 102600 | 2183510190 | 4555 | 4560 | 4560 | 4555 | 491 |
| 516 | 20240521 | 102500 | 2181273085 | 4555 | 4555 | 4560 | 4555 | 380 |
| 517 | 20240521 | 102400 | 2179541185 | 4550 | 4555 | 4555 | 4550 | 1339 |
| 518 | 20240521 | 102300 | 2173444540 | 4555 | 4550 | 4555 | 4550 | 2 |
| 519 | 20240521 | 102200 | 2173435435 | 4550 | 4545 | 4550 | 4545 | 82 |
| 520 | 20240521 | 102100 | 2173062490 | 4545 | 4550 | 4550 | 4535 | 2756 |
| 521 | 20240521 | 102000 | 2160555755 | 4545 | 4550 | 4550 | 4545 | 577 |
| 522 | 20240521 | 101900 | 2157930445 | 4555 | 4545 | 4555 | 4545 | 105 |
| 523 | 20240521 | 101800 | 2157453130 | 4545 | 4555 | 4555 | 4545 | 28 |
| 524 | 20240521 | 101700 | 2157325600 | 4555 | 4545 | 4555 | 4545 | 833 |
| 525 | 20240521 | 101600 | 2153535710 | 4550 | 4545 | 4550 | 4545 | 38 |
| 526 | 20240521 | 101500 | 2153362965 | 4550 | 4540 | 4550 | 4535 | 376 |
| 527 | 20240521 | 101400 | 2151656460 | 4535 | 4540 | 4545 | 4535 | 857 |
| 528 | 20240521 | 101300 | 2147762480 | 4535 | 4545 | 4545 | 4535 | 334 |
| 529 | 20240521 | 101200 | 2146244620 | 4545 | 4545 | 4550 | 4540 | 636 |
| 530 | 20240521 | 101100 | 2143353680 | 4545 | 4530 | 4545 | 4530 | 483 |
| 531 | 20240521 | 101000 | 2141165675 | 4530 | 4530 | 4540 | 4530 | 1006 |
| 532 | 20240521 | 100900 | 2136604700 | 4530 | 4535 | 4535 | 4530 | 414 |
| 533 | 20240521 | 100800 | 2134729255 | 4530 | 4540 | 4540 | 4530 | 3308 |
| 534 | 20240521 | 100700 | 2119734385 | 4545 | 4555 | 4560 | 4545 | 1139 |
| 535 | 20240521 | 100600 | 2114553670 | 4560 | 4555 | 4560 | 4550 | 1311 |
| 536 | 20240521 | 100500 | 2108580690 | 4550 | 4550 | 4550 | 4545 | 718 |
| 537 | 20240521 | 100400 | 2105313810 | 4550 | 4550 | 4550 | 4545 | 1207 |
| 538 | 20240521 | 100300 | 2099827080 | 4550 | 4545 | 4550 | 4545 | 265 |
| 539 | 20240521 | 100200 | 2098621385 | 4550 | 4565 | 4565 | 4550 | 2336 |
| 540 | 20240521 | 100100 | 2087973105 | 4565 | 4560 | 4565 | 4555 | 627 |
| 541 | 20240521 | 100000 | 2085113985 | 4560 | 4530 | 4560 | 4530 | 7781 |
| 542 | 20240521 | 095900 | 2049705565 | 4530 | 4545 | 4545 | 4530 | 2362 |
| 543 | 20240521 | 095800 | 2039004645 | 4530 | 4550 | 4550 | 4530 | 4409 |
| 544 | 20240521 | 095700 | 2018969085 | 4550 | 4555 | 4560 | 4550 | 3624 |
| 545 | 20240521 | 095600 | 2002462720 | 4555 | 4570 | 4570 | 4545 | 3849 |
| 546 | 20240521 | 095500 | 1984944855 | 4555 | 4590 | 4590 | 4555 | 8669 |
| 547 | 20240521 | 095400 | 1945302370 | 4595 | 4610 | 4610 | 4595 | 4821 |
| 548 | 20240521 | 095300 | 1923130235 | 4605 | 4610 | 4610 | 4600 | 3802 |
| 549 | 20240521 | 095200 | 1905618440 | 4620 | 4615 | 4620 | 4610 | 2011 |
| 550 | 20240521 | 095100 | 1896343495 | 4610 | 4610 | 4625 | 4610 | 1503 |
| 551 | 20240521 | 095000 | 1889414370 | 4610 | 4625 | 4625 | 4610 | 6548 |
| 552 | 20240521 | 094900 | 1859210150 | 4625 | 4640 | 4640 | 4625 | 1704 |
| 553 | 20240521 | 094800 | 1851317580 | 4640 | 4645 | 4645 | 4640 | 4352 |
| 554 | 20240521 | 094700 | 1831111850 | 4645 | 4635 | 4645 | 4630 | 1812 |
| 555 | 20240521 | 094600 | 1822708770 | 4630 | 4630 | 4630 | 4630 | 1086 |
| 556 | 20240521 | 094500 | 1817680590 | 4630 | 4615 | 4630 | 4615 | 2587 |
| 557 | 20240521 | 094400 | 1805730220 | 4615 | 4615 | 4615 | 4610 | 1619 |
| 558 | 20240521 | 094300 | 1798259545 | 4620 | 4620 | 4640 | 4615 | 2976 |
| 559 | 20240521 | 094200 | 1784516530 | 4640 | 4610 | 4650 | 4610 | 4224 |
| 560 | 20240521 | 094100 | 1764982615 | 4610 | 4665 | 4670 | 4605 | 14960 |
| 561 | 20240521 | 094000 | 1695737865 | 4670 | 4680 | 4690 | 4665 | 17603 |
| 562 | 20240521 | 093900 | 1613297295 | 4680 | 4735 | 4740 | 4680 | 22932 |
| 563 | 20240521 | 093800 | 1505055050 | 4735 | 4690 | 4745 | 4690 | 50531 |
| 564 | 20240521 | 093700 | 1266442765 | 4680 | 4655 | 4695 | 4655 | 17088 |
| 565 | 20240521 | 093600 | 1186557500 | 4670 | 4630 | 4670 | 4625 | 18075 |
| 566 | 20240521 | 093500 | 1102489760 | 4630 | 4610 | 4630 | 4610 | 14076 |
| 567 | 20240521 | 093400 | 1037491720 | 4610 | 4590 | 4610 | 4590 | 7256 |
| 568 | 20240521 | 093300 | 1004070780 | 4600 | 4595 | 4605 | 4590 | 7691 |
| 569 | 20240521 | 093200 | 968687155 | 4600 | 4580 | 4600 | 4580 | 8645 |
| 570 | 20240521 | 093100 | 929015420 | 4580 | 4575 | 4585 | 4570 | 8139 |
| 571 | 20240521 | 093000 | 891763500 | 4575 | 4565 | 4585 | 4560 | 11509 |
| 572 | 20240521 | 092900 | 839061665 | 4565 | 4555 | 4565 | 4550 | 11023 |
| 573 | 20240521 | 092800 | 788805690 | 4555 | 4530 | 4555 | 4530 | 6224 |
| 574 | 20240521 | 092700 | 760510955 | 4530 | 4505 | 4530 | 4505 | 3019 |
| 575 | 20240521 | 092600 | 746877035 | 4505 | 4505 | 4505 | 4500 | 1143 |
| 576 | 20240521 | 092500 | 741728610 | 4505 | 4510 | 4510 | 4505 | 1048 |
| 577 | 20240521 | 092400 | 737004930 | 4500 | 4505 | 4510 | 4495 | 1739 |
| 578 | 20240521 | 092300 | 729178850 | 4505 | 4515 | 4520 | 4505 | 2340 |
| 579 | 20240521 | 092200 | 718631625 | 4515 | 4505 | 4515 | 4505 | 1151 |
| 580 | 20240521 | 092100 | 713442705 | 4505 | 4480 | 4515 | 4475 | 8415 |
| 581 | 20240521 | 092000 | 675586530 | 4480 | 4480 | 4490 | 4475 | 1113 |
| 582 | 20240521 | 091900 | 670599940 | 4480 | 4490 | 4490 | 4480 | 281 |
| 583 | 20240521 | 091800 | 669340010 | 4490 | 4480 | 4495 | 4480 | 412 |
| 584 | 20240521 | 091700 | 667490975 | 4480 | 4480 | 4480 | 4480 | 160 |
| 585 | 20240521 | 091600 | 666774175 | 4470 | 4460 | 4500 | 4460 | 4961 |
| 586 | 20240521 | 091500 | 644526855 | 4460 | 4470 | 4470 | 4460 | 394 |
| 587 | 20240521 | 091400 | 642768615 | 4470 | 4470 | 4470 | 4460 | 1370 |
| 588 | 20240521 | 091300 | 636650720 | 4470 | 4455 | 4480 | 4440 | 3682 |
| 589 | 20240521 | 091200 | 620214595 | 4450 | 4425 | 4450 | 4420 | 3376 |
| 590 | 20240521 | 091100 | 605256870 | 4430 | 4440 | 4440 | 4430 | 1152 |
| 591 | 20240521 | 091000 | 600149950 | 4440 | 4390 | 4440 | 4390 | 11758 |
| 592 | 20240521 | 090900 | 548366280 | 4390 | 4385 | 4395 | 4385 | 4162 |
| 593 | 20240521 | 090800 | 530093145 | 4400 | 4400 | 4400 | 4380 | 12146 |
| 594 | 20240521 | 090700 | 476765420 | 4400 | 4405 | 4415 | 4390 | 9260 |
| 595 | 20240521 | 090600 | 436026300 | 4405 | 4420 | 4420 | 4395 | 27869 |
| 596 | 20240521 | 090500 | 313204450 | 4420 | 4435 | 4435 | 4415 | 18331 |
| 597 | 20240521 | 090400 | 232142790 | 4430 | 4465 | 4465 | 4430 | 12209 |
| 598 | 20240521 | 090300 | 177888155 | 4465 | 4470 | 4500 | 4460 | 9939 |
| 599 | 20240521 | 090200 | 133443875 | 4480 | 4535 | 4540 | 4465 | 11427 |
| 600 | 20240521 | 090100 | 82002515 | 4540 | 4535 | 4550 | 4530 | 8785 |
| 601 | 20240521 | 090000 | 42101685 | 4540 | 4535 | 4540 | 4530 | 7871 |