31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 3 | 20240516 | 192000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20240516 | 191900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20240516 | 191800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20240516 | 191700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20240516 | 191600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20240516 | 191500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20240516 | 191400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20240516 | 191300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20240516 | 191200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20240516 | 191100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20240516 | 191000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20240516 | 190900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20240516 | 190800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20240516 | 190700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20240516 | 190600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20240516 | 190500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20240516 | 190400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20240516 | 190300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20240516 | 190200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20240516 | 190100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20240516 | 190000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20240516 | 185900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20240516 | 185800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20240516 | 185700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20240516 | 185600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20240516 | 185500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20240516 | 185400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20240516 | 185300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20240516 | 185200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20240516 | 185100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 33 | 20240516 | 185000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20240516 | 184900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20240516 | 184800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20240516 | 184700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20240516 | 184600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20240516 | 184500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20240516 | 184400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20240516 | 184300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20240516 | 184200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20240516 | 184100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20240516 | 184000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20240516 | 183900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20240516 | 183800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20240516 | 183700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20240516 | 183600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20240516 | 183500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20240516 | 183400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20240516 | 183300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20240516 | 183200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20240516 | 183100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20240516 | 183000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20240516 | 182900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20240516 | 182800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20240516 | 182700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20240516 | 182600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20240516 | 182500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20240516 | 182400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20240516 | 182300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20240516 | 182200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20240516 | 182100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 63 | 20240516 | 182000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20240516 | 181900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20240516 | 181800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20240516 | 181700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20240516 | 181600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20240516 | 181500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20240516 | 181400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20240516 | 181300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20240516 | 181200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20240516 | 181100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20240516 | 181000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20240516 | 180900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20240516 | 180800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20240516 | 180700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20240516 | 180600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20240516 | 180500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20240516 | 180400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20240516 | 180300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20240516 | 180200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20240516 | 180100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20240516 | 180000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20240516 | 175900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20240516 | 175800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20240516 | 175700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20240516 | 175600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20240516 | 175500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20240516 | 175400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20240516 | 175300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20240516 | 175200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20240516 | 175100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 93 | 20240516 | 175000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20240516 | 174900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20240516 | 174800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20240516 | 174700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20240516 | 174600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20240516 | 174500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20240516 | 174400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20240516 | 174300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20240516 | 174200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20240516 | 174100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20240516 | 174000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20240516 | 173900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20240516 | 173800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20240516 | 173700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20240516 | 173600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20240516 | 173500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20240516 | 173400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20240516 | 173300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20240516 | 173200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20240516 | 173100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20240516 | 173000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20240516 | 172900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20240516 | 172800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20240516 | 172700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20240516 | 172600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20240516 | 172500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20240516 | 172400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20240516 | 172300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20240516 | 172200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20240516 | 172100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 123 | 20240516 | 172000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20240516 | 171900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20240516 | 171800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20240516 | 171700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20240516 | 171600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20240516 | 171500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20240516 | 171400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20240516 | 171300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20240516 | 171200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20240516 | 171100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20240516 | 171000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20240516 | 170900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20240516 | 170800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20240516 | 170700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20240516 | 170600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20240516 | 170500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20240516 | 170400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20240516 | 170300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20240516 | 170200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20240516 | 170100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20240516 | 170000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20240516 | 165900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20240516 | 165800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20240516 | 165700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20240516 | 165600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20240516 | 165500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20240516 | 165400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20240516 | 165300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20240516 | 165200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20240516 | 165100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 153 | 20240516 | 165000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20240516 | 164900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20240516 | 164800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20240516 | 164700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20240516 | 164600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20240516 | 164500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20240516 | 164400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20240516 | 164300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20240516 | 164200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20240516 | 164100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20240516 | 164000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20240516 | 163900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20240516 | 163800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20240516 | 163700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20240516 | 163600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20240516 | 163500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20240516 | 163400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20240516 | 163300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20240516 | 163200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20240516 | 163100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20240516 | 163000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20240516 | 162900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20240516 | 162800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20240516 | 162700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20240516 | 162600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20240516 | 162500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20240516 | 162400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20240516 | 162300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20240516 | 162200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20240516 | 162100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 183 | 20240516 | 162000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20240516 | 161900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20240516 | 161800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20240516 | 161700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20240516 | 161600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20240516 | 161500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20240516 | 161400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20240516 | 161300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20240516 | 161200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20240516 | 161100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20240516 | 161000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20240516 | 160900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20240516 | 160800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20240516 | 160700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20240516 | 160600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20240516 | 160500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20240516 | 160400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20240516 | 160300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20240516 | 160200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20240516 | 160100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20240516 | 160000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20240516 | 155900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20240516 | 155800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20240516 | 155700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20240516 | 155600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20240516 | 155500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20240516 | 155400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20240516 | 155300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20240516 | 155200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20240516 | 155100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 213 | 20240516 | 155000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20240516 | 154900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20240516 | 154800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20240516 | 154700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20240516 | 154600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20240516 | 154500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20240516 | 154400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20240516 | 154300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20240516 | 154200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20240516 | 154100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20240516 | 154000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20240516 | 153900 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20240516 | 153800 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20240516 | 153700 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20240516 | 153600 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20240516 | 153500 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20240516 | 153400 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20240516 | 153300 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20240516 | 153200 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20240516 | 153100 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20240516 | 153000 | 5072748625 | 3725 | 3725 | 3725 | 3725 | 32593 |
| 234 | 20240516 | 152900 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20240516 | 152800 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20240516 | 152700 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20240516 | 152600 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20240516 | 152500 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240516 | 152400 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20240516 | 152300 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240516 | 152200 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240516 | 152100 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 243 | 20240516 | 152000 | 4951339700 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240516 | 151900 | 4951339700 | 3700 | 3695 | 3705 | 3695 | 5849 |
| 245 | 20240516 | 151800 | 4929694600 | 3695 | 3700 | 3705 | 3695 | 9094 |
| 246 | 20240516 | 151700 | 4896055345 | 3705 | 3710 | 3710 | 3700 | 7354 |
| 247 | 20240516 | 151600 | 4868796350 | 3705 | 3715 | 3715 | 3700 | 8734 |
| 248 | 20240516 | 151500 | 4836413810 | 3715 | 3715 | 3720 | 3705 | 1434 |
| 249 | 20240516 | 151400 | 4831090630 | 3715 | 3715 | 3725 | 3710 | 22387 |
| 250 | 20240516 | 151300 | 4747896125 | 3715 | 3710 | 3725 | 3710 | 14866 |
| 251 | 20240516 | 151200 | 4692661935 | 3705 | 3705 | 3715 | 3700 | 9684 |
| 252 | 20240516 | 151100 | 4656739080 | 3705 | 3685 | 3705 | 3685 | 11446 |
| 253 | 20240516 | 151000 | 4614402645 | 3685 | 3670 | 3685 | 3665 | 5521 |
| 254 | 20240516 | 150900 | 4594121555 | 3670 | 3670 | 3675 | 3670 | 6102 |
| 255 | 20240516 | 150800 | 4571713715 | 3670 | 3670 | 3670 | 3665 | 2482 |
| 256 | 20240516 | 150700 | 4562604795 | 3670 | 3655 | 3675 | 3655 | 12443 |
| 257 | 20240516 | 150600 | 4517024985 | 3655 | 3650 | 3660 | 3650 | 2864 |
| 258 | 20240516 | 150500 | 4506558850 | 3650 | 3650 | 3655 | 3650 | 8415 |
| 259 | 20240516 | 150400 | 4475824060 | 3655 | 3655 | 3655 | 3650 | 4211 |
| 260 | 20240516 | 150300 | 4460439660 | 3655 | 3660 | 3660 | 3645 | 4712 |
| 261 | 20240516 | 150200 | 4443234185 | 3655 | 3635 | 3655 | 3635 | 10150 |
| 262 | 20240516 | 150100 | 4406241745 | 3640 | 3640 | 3640 | 3630 | 1096 |
| 263 | 20240516 | 150000 | 4402252415 | 3640 | 3635 | 3640 | 3635 | 16 |
| 264 | 20240516 | 145900 | 4402194185 | 3640 | 3630 | 3640 | 3630 | 1454 |
| 265 | 20240516 | 145800 | 4396909125 | 3635 | 3635 | 3635 | 3635 | 0 |
| 266 | 20240516 | 145700 | 4396909125 | 3635 | 3625 | 3635 | 3625 | 4769 |
| 267 | 20240516 | 145600 | 4379620770 | 3625 | 3630 | 3635 | 3625 | 731 |
| 268 | 20240516 | 145500 | 4376969035 | 3635 | 3625 | 3635 | 3625 | 308 |
| 269 | 20240516 | 145400 | 4375851100 | 3625 | 3625 | 3625 | 3625 | 559 |
| 270 | 20240516 | 145300 | 4373824725 | 3625 | 3625 | 3625 | 3625 | 1 |
| 271 | 20240516 | 145200 | 4373821100 | 3620 | 3630 | 3630 | 3620 | 1429 |
| 272 | 20240516 | 145100 | 4368646535 | 3630 | 3615 | 3630 | 3615 | 3116 |
| 273 | 20240516 | 145000 | 4357373165 | 3615 | 3615 | 3615 | 3605 | 820 |
| 274 | 20240516 | 144900 | 4354410625 | 3615 | 3615 | 3615 | 3610 | 3505 |
| 275 | 20240516 | 144800 | 4341757000 | 3615 | 3615 | 3615 | 3615 | 100 |
| 276 | 20240516 | 144700 | 4341395500 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20240516 | 144600 | 4341395500 | 3620 | 3610 | 3620 | 3610 | 45 |
| 278 | 20240516 | 144500 | 4341232825 | 3620 | 3620 | 3620 | 3615 | 201 |
| 279 | 20240516 | 144400 | 4340505395 | 3620 | 3610 | 3620 | 3610 | 533 |
| 280 | 20240516 | 144300 | 4338580940 | 3610 | 3615 | 3615 | 3610 | 14 |
| 281 | 20240516 | 144200 | 4338530335 | 3615 | 3605 | 3615 | 3605 | 285 |
| 282 | 20240516 | 144100 | 4337502890 | 3615 | 3615 | 3615 | 3610 | 2206 |
| 283 | 20240516 | 144000 | 4329539175 | 3620 | 3610 | 3620 | 3605 | 307 |
| 284 | 20240516 | 143900 | 4328432240 | 3610 | 3615 | 3620 | 3610 | 7736 |
| 285 | 20240516 | 143800 | 4300503830 | 3620 | 3620 | 3620 | 3610 | 71 |
| 286 | 20240516 | 143700 | 4300247500 | 3620 | 3630 | 3630 | 3600 | 18699 |
| 287 | 20240516 | 143600 | 4232746735 | 3630 | 3625 | 3630 | 3625 | 212 |
| 288 | 20240516 | 143500 | 4231978225 | 3630 | 3630 | 3635 | 3625 | 1213 |
| 289 | 20240516 | 143400 | 4227576920 | 3630 | 3630 | 3630 | 3625 | 28 |
| 290 | 20240516 | 143300 | 4227475385 | 3625 | 3630 | 3630 | 3625 | 534 |
| 291 | 20240516 | 143200 | 4225539225 | 3630 | 3625 | 3630 | 3625 | 565 |
| 292 | 20240516 | 143100 | 4223488780 | 3630 | 3625 | 3630 | 3625 | 107 |
| 293 | 20240516 | 143000 | 4223100900 | 3620 | 3620 | 3625 | 3615 | 2930 |
| 294 | 20240516 | 142900 | 4212489530 | 3625 | 3625 | 3625 | 3625 | 124 |
| 295 | 20240516 | 142800 | 4212040030 | 3625 | 3625 | 3630 | 3615 | 429 |
| 296 | 20240516 | 142700 | 4210486800 | 3615 | 3620 | 3620 | 3615 | 336 |
| 297 | 20240516 | 142600 | 4209271180 | 3615 | 3615 | 3615 | 3615 | 139 |
| 298 | 20240516 | 142500 | 4208768695 | 3625 | 3625 | 3625 | 3625 | 2 |
| 299 | 20240516 | 142400 | 4208761445 | 3620 | 3620 | 3620 | 3620 | 131 |
| 300 | 20240516 | 142300 | 4208287225 | 3625 | 3625 | 3625 | 3615 | 8433 |
| 301 | 20240516 | 142200 | 4177782755 | 3630 | 3630 | 3630 | 3625 | 415 |
| 302 | 20240516 | 142100 | 4176278370 | 3620 | 3625 | 3630 | 3620 | 1042 |
| 303 | 20240516 | 142000 | 4172501970 | 3625 | 3625 | 3625 | 3625 | 300 |
| 304 | 20240516 | 141900 | 4171414470 | 3620 | 3620 | 3620 | 3615 | 1466 |
| 305 | 20240516 | 141800 | 4166107800 | 3615 | 3620 | 3620 | 3615 | 320 |
| 306 | 20240516 | 141700 | 4164949665 | 3620 | 3615 | 3620 | 3615 | 164 |
| 307 | 20240516 | 141600 | 4164356285 | 3620 | 3615 | 3620 | 3615 | 332 |
| 308 | 20240516 | 141500 | 4163154495 | 3620 | 3615 | 3620 | 3615 | 216 |
| 309 | 20240516 | 141400 | 4162373650 | 3620 | 3620 | 3620 | 3620 | 10 |
| 310 | 20240516 | 141300 | 4162337450 | 3620 | 3620 | 3620 | 3615 | 570 |
| 311 | 20240516 | 141200 | 4160276390 | 3615 | 3620 | 3625 | 3615 | 5028 |
| 312 | 20240516 | 141100 | 4142095795 | 3625 | 3620 | 3625 | 3620 | 711 |
| 313 | 20240516 | 141000 | 4139521795 | 3620 | 3620 | 3620 | 3620 | 33 |
| 314 | 20240516 | 140900 | 4139402335 | 3620 | 3625 | 3625 | 3620 | 11 |
| 315 | 20240516 | 140800 | 4139362510 | 3620 | 3620 | 3620 | 3620 | 200 |
| 316 | 20240516 | 140700 | 4138638510 | 3620 | 3620 | 3625 | 3620 | 19 |
| 317 | 20240516 | 140600 | 4138569720 | 3620 | 3620 | 3620 | 3620 | 314 |
| 318 | 20240516 | 140500 | 4137433040 | 3620 | 3615 | 3620 | 3615 | 653 |
| 319 | 20240516 | 140400 | 4135072335 | 3615 | 3615 | 3615 | 3615 | 983 |
| 320 | 20240516 | 140300 | 4131518790 | 3615 | 3615 | 3620 | 3615 | 1598 |
| 321 | 20240516 | 140200 | 4125740065 | 3620 | 3620 | 3625 | 3620 | 5097 |
| 322 | 20240516 | 140100 | 4107288920 | 3620 | 3625 | 3630 | 3620 | 2463 |
| 323 | 20240516 | 140000 | 4098371400 | 3625 | 3625 | 3625 | 3620 | 596 |
| 324 | 20240516 | 135900 | 4096212755 | 3625 | 3625 | 3625 | 3625 | 594 |
| 325 | 20240516 | 135800 | 4094059505 | 3625 | 3625 | 3630 | 3625 | 1426 |
| 326 | 20240516 | 135700 | 4088890155 | 3625 | 3625 | 3630 | 3625 | 3023 |
| 327 | 20240516 | 135600 | 4077931730 | 3625 | 3620 | 3625 | 3620 | 3016 |
| 328 | 20240516 | 135500 | 4067000230 | 3620 | 3620 | 3625 | 3620 | 2409 |
| 329 | 20240516 | 135400 | 4058279370 | 3620 | 3630 | 3630 | 3620 | 9457 |
| 330 | 20240516 | 135300 | 4024042285 | 3630 | 3625 | 3630 | 3625 | 1436 |
| 331 | 20240516 | 135200 | 4018835770 | 3625 | 3630 | 3630 | 3625 | 3795 |
| 332 | 20240516 | 135100 | 4005078845 | 3625 | 3625 | 3625 | 3625 | 2300 |
| 333 | 20240516 | 135000 | 3996741345 | 3630 | 3625 | 3630 | 3625 | 1420 |
| 334 | 20240516 | 134900 | 3991593345 | 3625 | 3630 | 3630 | 3625 | 9983 |
| 335 | 20240516 | 134800 | 3955383985 | 3635 | 3635 | 3640 | 3635 | 2289 |
| 336 | 20240516 | 134700 | 3947063290 | 3635 | 3630 | 3635 | 3630 | 3194 |
| 337 | 20240516 | 134600 | 3935460275 | 3630 | 3635 | 3635 | 3630 | 953 |
| 338 | 20240516 | 134500 | 3931996150 | 3630 | 3630 | 3635 | 3630 | 713 |
| 339 | 20240516 | 134400 | 3929407905 | 3630 | 3635 | 3635 | 3630 | 1233 |
| 340 | 20240516 | 134300 | 3924926225 | 3635 | 3640 | 3640 | 3635 | 1005 |
| 341 | 20240516 | 134200 | 3921268045 | 3640 | 3630 | 3640 | 3630 | 2015 |
| 342 | 20240516 | 134100 | 3913933455 | 3630 | 3630 | 3630 | 3630 | 321 |
| 343 | 20240516 | 134000 | 3912768225 | 3640 | 3635 | 3640 | 3635 | 10164 |
| 344 | 20240516 | 133900 | 3875821585 | 3635 | 3640 | 3640 | 3635 | 5329 |
| 345 | 20240516 | 133800 | 3856424525 | 3640 | 3645 | 3645 | 3640 | 2571 |
| 346 | 20240516 | 133700 | 3847065085 | 3645 | 3645 | 3645 | 3645 | 0 |
| 347 | 20240516 | 133600 | 3847065085 | 3645 | 3645 | 3645 | 3645 | 500 |
| 348 | 20240516 | 133500 | 3845242585 | 3645 | 3650 | 3650 | 3640 | 1582 |
| 349 | 20240516 | 133400 | 3839473705 | 3645 | 3645 | 3645 | 3645 | 2825 |
| 350 | 20240516 | 133300 | 3829176580 | 3645 | 3640 | 3645 | 3640 | 1808 |
| 351 | 20240516 | 133200 | 3822594460 | 3640 | 3640 | 3640 | 3640 | 713 |
| 352 | 20240516 | 133100 | 3819999140 | 3645 | 3640 | 3645 | 3640 | 970 |
| 353 | 20240516 | 133000 | 3816463540 | 3640 | 3645 | 3645 | 3640 | 1441 |
| 354 | 20240516 | 132900 | 3811211145 | 3645 | 3640 | 3645 | 3640 | 950 |
| 355 | 20240516 | 132800 | 3807750645 | 3645 | 3640 | 3645 | 3640 | 7643 |
| 356 | 20240516 | 132700 | 3779924975 | 3640 | 3640 | 3640 | 3640 | 2664 |
| 357 | 20240516 | 132600 | 3770228015 | 3640 | 3645 | 3645 | 3640 | 2190 |
| 358 | 20240516 | 132500 | 3762249090 | 3645 | 3645 | 3645 | 3645 | 743 |
| 359 | 20240516 | 132400 | 3759540855 | 3645 | 3645 | 3645 | 3645 | 336 |
| 360 | 20240516 | 132300 | 3758316135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 361 | 20240516 | 132200 | 3758316135 | 3645 | 3650 | 3655 | 3645 | 434 |
| 362 | 20240516 | 132100 | 3756733940 | 3645 | 3645 | 3650 | 3645 | 630 |
| 363 | 20240516 | 132000 | 3754437455 | 3650 | 3650 | 3655 | 3650 | 387 |
| 364 | 20240516 | 131900 | 3753024865 | 3650 | 3650 | 3650 | 3650 | 109 |
| 365 | 20240516 | 131800 | 3752627015 | 3650 | 3650 | 3660 | 3650 | 1117 |
| 366 | 20240516 | 131700 | 3748548935 | 3650 | 3660 | 3660 | 3650 | 55 |
| 367 | 20240516 | 131600 | 3748347785 | 3660 | 3660 | 3660 | 3660 | 5 |
| 368 | 20240516 | 131500 | 3748329485 | 3655 | 3655 | 3655 | 3655 | 2 |
| 369 | 20240516 | 131400 | 3748322175 | 3660 | 3650 | 3660 | 3650 | 468 |
| 370 | 20240516 | 131300 | 3746613965 | 3650 | 3650 | 3650 | 3645 | 1582 |
| 371 | 20240516 | 131200 | 3740842515 | 3650 | 3650 | 3665 | 3650 | 2537 |
| 372 | 20240516 | 131100 | 3731579485 | 3650 | 3660 | 3665 | 3650 | 1057 |
| 373 | 20240516 | 131000 | 3727717360 | 3655 | 3650 | 3665 | 3650 | 54 |
| 374 | 20240516 | 130900 | 3727520080 | 3650 | 3650 | 3655 | 3650 | 1904 |
| 375 | 20240516 | 130800 | 3720568430 | 3655 | 3660 | 3660 | 3650 | 11785 |
| 376 | 20240516 | 130700 | 3677507785 | 3660 | 3665 | 3665 | 3660 | 113 |
| 377 | 20240516 | 130600 | 3677093945 | 3665 | 3670 | 3670 | 3665 | 14 |
| 378 | 20240516 | 130500 | 3677042630 | 3660 | 3665 | 3670 | 3660 | 304 |
| 379 | 20240516 | 130400 | 3675927515 | 3670 | 3660 | 3670 | 3660 | 301 |
| 380 | 20240516 | 130300 | 3674825845 | 3660 | 3670 | 3670 | 3660 | 217 |
| 381 | 20240516 | 130200 | 3674029625 | 3670 | 3660 | 3670 | 3660 | 209 |
| 382 | 20240516 | 130100 | 3673262625 | 3670 | 3670 | 3670 | 3670 | 1 |
| 383 | 20240516 | 130000 | 3673258955 | 3670 | 3670 | 3670 | 3665 | 1937 |
| 384 | 20240516 | 125900 | 3666150170 | 3655 | 3665 | 3665 | 3655 | 1279 |
| 385 | 20240516 | 125800 | 3661472720 | 3670 | 3670 | 3670 | 3670 | 903 |
| 386 | 20240516 | 125700 | 3658158710 | 3660 | 3670 | 3670 | 3660 | 364 |
| 387 | 20240516 | 125600 | 3656826170 | 3670 | 3660 | 3670 | 3660 | 3 |
| 388 | 20240516 | 125500 | 3656815175 | 3660 | 3660 | 3660 | 3660 | 43 |
| 389 | 20240516 | 125400 | 3656657795 | 3660 | 3665 | 3665 | 3660 | 57 |
| 390 | 20240516 | 125300 | 3656448925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 391 | 20240516 | 125200 | 3656448925 | 3670 | 3660 | 3670 | 3655 | 3375 |
| 392 | 20240516 | 125100 | 3644097985 | 3660 | 3660 | 3660 | 3655 | 1284 |
| 393 | 20240516 | 125000 | 3639399040 | 3660 | 3660 | 3660 | 3655 | 1691 |
| 394 | 20240516 | 124900 | 3633212845 | 3660 | 3665 | 3665 | 3660 | 2010 |
| 395 | 20240516 | 124800 | 3625856195 | 3665 | 3665 | 3665 | 3665 | 848 |
| 396 | 20240516 | 124700 | 3622748275 | 3665 | 3670 | 3670 | 3665 | 111 |
| 397 | 20240516 | 124600 | 3622341405 | 3665 | 3665 | 3665 | 3660 | 2656 |
| 398 | 20240516 | 124500 | 3612611620 | 3670 | 3665 | 3670 | 3665 | 11 |
| 399 | 20240516 | 124400 | 3612571300 | 3665 | 3670 | 3670 | 3665 | 1363 |
| 400 | 20240516 | 124300 | 3607572440 | 3675 | 3680 | 3680 | 3675 | 273 |
| 401 | 20240516 | 124200 | 3606569150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 402 | 20240516 | 124100 | 3606569150 | 3675 | 3675 | 3675 | 3675 | 550 |
| 403 | 20240516 | 124000 | 3604547900 | 3675 | 3675 | 3675 | 3670 | 1041 |
| 404 | 20240516 | 123900 | 3600725065 | 3680 | 3685 | 3685 | 3680 | 13 |
| 405 | 20240516 | 123800 | 3600677165 | 3685 | 3685 | 3685 | 3675 | 137 |
| 406 | 20240516 | 123700 | 3600172330 | 3680 | 3685 | 3690 | 3680 | 116 |
| 407 | 20240516 | 123600 | 3599745280 | 3690 | 3685 | 3690 | 3685 | 1212 |
| 408 | 20240516 | 123500 | 3595273130 | 3680 | 3685 | 3685 | 3680 | 984 |
| 409 | 20240516 | 123400 | 3591651785 | 3685 | 3680 | 3695 | 3680 | 3104 |
| 410 | 20240516 | 123300 | 3580210215 | 3680 | 3675 | 3680 | 3675 | 328 |
| 411 | 20240516 | 123200 | 3579004810 | 3680 | 3680 | 3680 | 3680 | 0 |
| 412 | 20240516 | 123100 | 3579004810 | 3680 | 3675 | 3680 | 3675 | 1594 |
| 413 | 20240516 | 123000 | 3573145115 | 3675 | 3670 | 3680 | 3670 | 1097 |
| 414 | 20240516 | 122900 | 3569112670 | 3670 | 3660 | 3670 | 3655 | 1542 |
| 415 | 20240516 | 122800 | 3563466635 | 3665 | 3665 | 3665 | 3665 | 66 |
| 416 | 20240516 | 122700 | 3563224745 | 3660 | 3660 | 3660 | 3660 | 3235 |
| 417 | 20240516 | 122600 | 3551384645 | 3660 | 3660 | 3660 | 3660 | 1189 |
| 418 | 20240516 | 122500 | 3547032905 | 3665 | 3665 | 3665 | 3665 | 531 |
| 419 | 20240516 | 122400 | 3545086790 | 3665 | 3665 | 3665 | 3665 | 124 |
| 420 | 20240516 | 122300 | 3544632330 | 3665 | 3670 | 3675 | 3665 | 1285 |
| 421 | 20240516 | 122200 | 3539917530 | 3670 | 3670 | 3670 | 3670 | 4 |
| 422 | 20240516 | 122100 | 3539902850 | 3670 | 3670 | 3670 | 3670 | 54 |
| 423 | 20240516 | 122000 | 3539704670 | 3670 | 3665 | 3670 | 3665 | 49 |
| 424 | 20240516 | 121900 | 3539525080 | 3665 | 3665 | 3670 | 3665 | 1118 |
| 425 | 20240516 | 121800 | 3535427595 | 3665 | 3670 | 3670 | 3665 | 1970 |
| 426 | 20240516 | 121700 | 3528197920 | 3675 | 3675 | 3675 | 3675 | 48 |
| 427 | 20240516 | 121600 | 3528021520 | 3675 | 3675 | 3675 | 3670 | 530 |
| 428 | 20240516 | 121500 | 3526073795 | 3675 | 3670 | 3675 | 3670 | 2270 |
| 429 | 20240516 | 121400 | 3517742885 | 3670 | 3665 | 3670 | 3665 | 235 |
| 430 | 20240516 | 121300 | 3516880440 | 3670 | 3670 | 3670 | 3670 | 500 |
| 431 | 20240516 | 121200 | 3515045440 | 3675 | 3675 | 3675 | 3675 | 5 |
| 432 | 20240516 | 121100 | 3515027065 | 3675 | 3675 | 3675 | 3670 | 32 |
| 433 | 20240516 | 121000 | 3514909580 | 3675 | 3670 | 3675 | 3670 | 16 |
| 434 | 20240516 | 120900 | 3514850805 | 3670 | 3670 | 3670 | 3670 | 105 |
| 435 | 20240516 | 120800 | 3514465455 | 3670 | 3670 | 3670 | 3670 | 69 |
| 436 | 20240516 | 120700 | 3514212225 | 3675 | 3670 | 3675 | 3670 | 99 |
| 437 | 20240516 | 120600 | 3513848880 | 3670 | 3670 | 3670 | 3665 | 822 |
| 438 | 20240516 | 120500 | 3510833950 | 3670 | 3665 | 3670 | 3665 | 676 |
| 439 | 20240516 | 120400 | 3508355130 | 3670 | 3660 | 3670 | 3660 | 441 |
| 440 | 20240516 | 120300 | 3506739090 | 3665 | 3660 | 3665 | 3655 | 1073 |
| 441 | 20240516 | 120200 | 3502817045 | 3665 | 3665 | 3665 | 3665 | 79 |
| 442 | 20240516 | 120100 | 3502527510 | 3665 | 3655 | 3665 | 3655 | 711 |
| 443 | 20240516 | 120000 | 3499927700 | 3660 | 3655 | 3660 | 3655 | 2083 |
| 444 | 20240516 | 115900 | 3492309470 | 3655 | 3660 | 3660 | 3655 | 416 |
| 445 | 20240516 | 115800 | 3490788240 | 3660 | 3665 | 3665 | 3660 | 1527 |
| 446 | 20240516 | 115700 | 3485196920 | 3665 | 3660 | 3665 | 3660 | 598 |
| 447 | 20240516 | 115600 | 3483008235 | 3665 | 3665 | 3665 | 3665 | 160 |
| 448 | 20240516 | 115500 | 3482421835 | 3665 | 3665 | 3665 | 3665 | 0 |
| 449 | 20240516 | 115400 | 3482421835 | 3665 | 3670 | 3670 | 3660 | 13 |
| 450 | 20240516 | 115300 | 3482374220 | 3665 | 3665 | 3665 | 3665 | 1542 |
| 451 | 20240516 | 115200 | 3476722790 | 3665 | 3665 | 3670 | 3660 | 868 |
| 452 | 20240516 | 115100 | 3473544640 | 3670 | 3665 | 3670 | 3665 | 270 |
| 453 | 20240516 | 115000 | 3472554990 | 3670 | 3670 | 3670 | 3670 | 28 |
| 454 | 20240516 | 114900 | 3472452230 | 3670 | 3670 | 3670 | 3670 | 9 |
| 455 | 20240516 | 114800 | 3472419200 | 3670 | 3665 | 3670 | 3665 | 933 |
| 456 | 20240516 | 114700 | 3468999425 | 3670 | 3675 | 3675 | 3670 | 111 |
| 457 | 20240516 | 114600 | 3468592050 | 3670 | 3670 | 3675 | 3670 | 902 |
| 458 | 20240516 | 114500 | 3465281645 | 3670 | 3670 | 3675 | 3670 | 4060 |
| 459 | 20240516 | 114400 | 3450381310 | 3670 | 3665 | 3670 | 3665 | 12 |
| 460 | 20240516 | 114300 | 3450337310 | 3665 | 3665 | 3670 | 3665 | 249 |
| 461 | 20240516 | 114200 | 3449424710 | 3670 | 3670 | 3675 | 3670 | 350 |
| 462 | 20240516 | 114100 | 3448139565 | 3670 | 3665 | 3670 | 3660 | 110 |
| 463 | 20240516 | 114000 | 3447736480 | 3665 | 3665 | 3665 | 3665 | 200 |
| 464 | 20240516 | 113900 | 3447003480 | 3670 | 3670 | 3670 | 3670 | 559 |
| 465 | 20240516 | 113800 | 3444951950 | 3670 | 3660 | 3670 | 3655 | 5916 |
| 466 | 20240516 | 113700 | 3423283605 | 3655 | 3665 | 3665 | 3655 | 508 |
| 467 | 20240516 | 113600 | 3421426795 | 3665 | 3650 | 3665 | 3650 | 556 |
| 468 | 20240516 | 113500 | 3419392395 | 3650 | 3660 | 3660 | 3650 | 517 |
| 469 | 20240516 | 113400 | 3417503070 | 3660 | 3665 | 3665 | 3660 | 155 |
| 470 | 20240516 | 113300 | 3416935535 | 3665 | 3665 | 3670 | 3655 | 1575 |
| 471 | 20240516 | 113200 | 3411167870 | 3665 | 3665 | 3670 | 3665 | 198 |
| 472 | 20240516 | 113100 | 3410442185 | 3665 | 3675 | 3675 | 3665 | 13 |
| 473 | 20240516 | 113000 | 3410394520 | 3675 | 3660 | 3675 | 3650 | 2819 |
| 474 | 20240516 | 112900 | 3400077730 | 3655 | 3655 | 3660 | 3655 | 215 |
| 475 | 20240516 | 112800 | 3399291890 | 3660 | 3655 | 3660 | 3645 | 2439 |
| 476 | 20240516 | 112700 | 3390395385 | 3655 | 3650 | 3655 | 3645 | 1422 |
| 477 | 20240516 | 112600 | 3385205040 | 3645 | 3645 | 3650 | 3645 | 1169 |
| 478 | 20240516 | 112500 | 3380939565 | 3645 | 3650 | 3650 | 3640 | 9525 |
| 479 | 20240516 | 112400 | 3346198415 | 3650 | 3655 | 3655 | 3650 | 2335 |
| 480 | 20240516 | 112300 | 3337669660 | 3655 | 3655 | 3660 | 3655 | 2689 |
| 481 | 20240516 | 112200 | 3327840675 | 3650 | 3655 | 3660 | 3650 | 2871 |
| 482 | 20240516 | 112100 | 3317358575 | 3650 | 3670 | 3670 | 3650 | 5258 |
| 483 | 20240516 | 112000 | 3298132225 | 3665 | 3665 | 3665 | 3665 | 11 |
| 484 | 20240516 | 111900 | 3298091910 | 3670 | 3670 | 3670 | 3670 | 15 |
| 485 | 20240516 | 111800 | 3298036860 | 3675 | 3675 | 3675 | 3675 | 17 |
| 486 | 20240516 | 111700 | 3297974385 | 3680 | 3680 | 3680 | 3680 | 0 |
| 487 | 20240516 | 111600 | 3297974385 | 3680 | 3665 | 3680 | 3660 | 3041 |
| 488 | 20240516 | 111500 | 3286829155 | 3675 | 3665 | 3675 | 3665 | 49 |
| 489 | 20240516 | 111400 | 3286649540 | 3660 | 3675 | 3675 | 3660 | 1381 |
| 490 | 20240516 | 111300 | 3281592080 | 3675 | 3665 | 3675 | 3660 | 2997 |
| 491 | 20240516 | 111200 | 3270613055 | 3665 | 3665 | 3675 | 3665 | 156 |
| 492 | 20240516 | 111100 | 3270041185 | 3670 | 3665 | 3675 | 3665 | 4579 |
| 493 | 20240516 | 111000 | 3253254350 | 3670 | 3665 | 3670 | 3660 | 192 |
| 494 | 20240516 | 110900 | 3252551550 | 3660 | 3660 | 3665 | 3660 | 1534 |
| 495 | 20240516 | 110800 | 3246937100 | 3660 | 3660 | 3665 | 3660 | 892 |
| 496 | 20240516 | 110700 | 3243670880 | 3660 | 3665 | 3670 | 3660 | 649 |
| 497 | 20240516 | 110600 | 3241293200 | 3670 | 3660 | 3670 | 3660 | 1935 |
| 498 | 20240516 | 110500 | 3234205050 | 3665 | 3660 | 3665 | 3660 | 1098 |
| 499 | 20240516 | 110400 | 3230186350 | 3660 | 3660 | 3670 | 3660 | 2162 |
| 500 | 20240516 | 110300 | 3222269315 | 3655 | 3670 | 3670 | 3655 | 6471 |
| 501 | 20240516 | 110200 | 3198567770 | 3670 | 3675 | 3680 | 3670 | 3697 |
| 502 | 20240516 | 110100 | 3184998235 | 3675 | 3675 | 3675 | 3675 | 154 |
| 503 | 20240516 | 110000 | 3184432285 | 3680 | 3685 | 3685 | 3675 | 255 |
| 504 | 20240516 | 105900 | 3183494515 | 3680 | 3675 | 3680 | 3670 | 1881 |
| 505 | 20240516 | 105800 | 3176577105 | 3680 | 3680 | 3680 | 3670 | 874 |
| 506 | 20240516 | 105700 | 3173366985 | 3680 | 3685 | 3685 | 3680 | 83 |
| 507 | 20240516 | 105600 | 3173061480 | 3690 | 3690 | 3690 | 3670 | 430 |
| 508 | 20240516 | 105500 | 3171480580 | 3695 | 3695 | 3695 | 3685 | 91 |
| 509 | 20240516 | 105400 | 3171144435 | 3685 | 3695 | 3695 | 3685 | 82 |
| 510 | 20240516 | 105300 | 3170841945 | 3700 | 3675 | 3700 | 3675 | 2504 |
| 511 | 20240516 | 105200 | 3161636225 | 3675 | 3675 | 3685 | 3675 | 3012 |
| 512 | 20240516 | 105100 | 3150557660 | 3670 | 3665 | 3670 | 3665 | 211 |
| 513 | 20240516 | 105000 | 3149784015 | 3665 | 3680 | 3680 | 3665 | 3849 |
| 514 | 20240516 | 104900 | 3135651510 | 3680 | 3680 | 3680 | 3680 | 36 |
| 515 | 20240516 | 104800 | 3135519030 | 3680 | 3675 | 3680 | 3675 | 1492 |
| 516 | 20240516 | 104700 | 3130035915 | 3675 | 3670 | 3675 | 3670 | 382 |
| 517 | 20240516 | 104600 | 3128632860 | 3675 | 3680 | 3680 | 3670 | 6201 |
| 518 | 20240516 | 104500 | 3105852940 | 3680 | 3680 | 3685 | 3675 | 120 |
| 519 | 20240516 | 104400 | 3105411365 | 3685 | 3675 | 3690 | 3675 | 132 |
| 520 | 20240516 | 104300 | 3104925770 | 3680 | 3685 | 3685 | 3675 | 3733 |
| 521 | 20240516 | 104200 | 3091199125 | 3685 | 3685 | 3690 | 3685 | 127 |
| 522 | 20240516 | 104100 | 3090731085 | 3675 | 3675 | 3680 | 3675 | 2057 |
| 523 | 20240516 | 104000 | 3083170100 | 3675 | 3680 | 3685 | 3675 | 2337 |
| 524 | 20240516 | 103900 | 3074580235 | 3680 | 3685 | 3685 | 3675 | 1926 |
| 525 | 20240516 | 103800 | 3067493735 | 3685 | 3685 | 3685 | 3680 | 304 |
| 526 | 20240516 | 103700 | 3066374760 | 3685 | 3685 | 3690 | 3680 | 5722 |
| 527 | 20240516 | 103600 | 3045302140 | 3685 | 3680 | 3690 | 3680 | 1629 |
| 528 | 20240516 | 103500 | 3039305895 | 3685 | 3690 | 3690 | 3685 | 95 |
| 529 | 20240516 | 103400 | 3038955785 | 3690 | 3690 | 3700 | 3685 | 2957 |
| 530 | 20240516 | 103300 | 3028052400 | 3690 | 3695 | 3700 | 3690 | 1021 |
| 531 | 20240516 | 103200 | 3024282715 | 3695 | 3700 | 3700 | 3690 | 240 |
| 532 | 20240516 | 103100 | 3023396855 | 3700 | 3700 | 3700 | 3695 | 567 |
| 533 | 20240516 | 103000 | 3021300040 | 3700 | 3700 | 3710 | 3690 | 1249 |
| 534 | 20240516 | 102900 | 3016688155 | 3705 | 3695 | 3710 | 3695 | 1938 |
| 535 | 20240516 | 102800 | 3009527205 | 3700 | 3700 | 3700 | 3695 | 2371 |
| 536 | 20240516 | 102700 | 3000756600 | 3700 | 3715 | 3715 | 3700 | 4428 |
| 537 | 20240516 | 102600 | 2984348105 | 3715 | 3700 | 3720 | 3700 | 1252 |
| 538 | 20240516 | 102500 | 2979705750 | 3695 | 3695 | 3700 | 3690 | 272 |
| 539 | 20240516 | 102400 | 2978700325 | 3695 | 3700 | 3700 | 3695 | 1323 |
| 540 | 20240516 | 102300 | 2973808270 | 3700 | 3710 | 3715 | 3700 | 1953 |
| 541 | 20240516 | 102200 | 2966573680 | 3715 | 3720 | 3720 | 3705 | 2801 |
| 542 | 20240516 | 102100 | 2956173145 | 3715 | 3700 | 3715 | 3700 | 2404 |
| 543 | 20240516 | 102000 | 2947260265 | 3705 | 3710 | 3710 | 3700 | 2692 |
| 544 | 20240516 | 101900 | 2937280555 | 3715 | 3710 | 3720 | 3705 | 511 |
| 545 | 20240516 | 101800 | 2935384715 | 3720 | 3715 | 3720 | 3710 | 664 |
| 546 | 20240516 | 101700 | 2932915950 | 3715 | 3710 | 3725 | 3710 | 3733 |
| 547 | 20240516 | 101600 | 2919041140 | 3710 | 3700 | 3715 | 3700 | 4083 |
| 548 | 20240516 | 101500 | 2903901870 | 3705 | 3700 | 3705 | 3685 | 3091 |
| 549 | 20240516 | 101400 | 2892491725 | 3700 | 3695 | 3700 | 3690 | 1006 |
| 550 | 20240516 | 101300 | 2888770335 | 3695 | 3700 | 3705 | 3695 | 857 |
| 551 | 20240516 | 101200 | 2885602555 | 3700 | 3710 | 3710 | 3700 | 3453 |
| 552 | 20240516 | 101100 | 2872819780 | 3705 | 3710 | 3715 | 3705 | 1945 |
| 553 | 20240516 | 101000 | 2865606025 | 3705 | 3695 | 3715 | 3695 | 8768 |
| 554 | 20240516 | 100900 | 2833160540 | 3695 | 3675 | 3695 | 3675 | 2820 |
| 555 | 20240516 | 100800 | 2822780845 | 3690 | 3695 | 3695 | 3675 | 4034 |
| 556 | 20240516 | 100700 | 2807917960 | 3695 | 3680 | 3695 | 3680 | 1652 |
| 557 | 20240516 | 100600 | 2801832360 | 3690 | 3680 | 3690 | 3680 | 4224 |
| 558 | 20240516 | 100500 | 2786287970 | 3685 | 3695 | 3695 | 3685 | 823 |
| 559 | 20240516 | 100400 | 2783253275 | 3685 | 3685 | 3695 | 3680 | 1820 |
| 560 | 20240516 | 100300 | 2776536745 | 3680 | 3700 | 3700 | 3680 | 4782 |
| 561 | 20240516 | 100200 | 2758915260 | 3700 | 3695 | 3700 | 3690 | 2374 |
| 562 | 20240516 | 100100 | 2750151565 | 3690 | 3700 | 3700 | 3690 | 3358 |
| 563 | 20240516 | 100000 | 2737747095 | 3695 | 3700 | 3700 | 3695 | 1279 |
| 564 | 20240516 | 095900 | 2733018135 | 3700 | 3690 | 3700 | 3690 | 829 |
| 565 | 20240516 | 095800 | 2729955880 | 3690 | 3700 | 3700 | 3690 | 3334 |
| 566 | 20240516 | 095700 | 2717638335 | 3700 | 3700 | 3700 | 3690 | 2006 |
| 567 | 20240516 | 095600 | 2710224475 | 3700 | 3695 | 3710 | 3695 | 9013 |
| 568 | 20240516 | 095500 | 2676855535 | 3690 | 3670 | 3690 | 3670 | 4231 |
| 569 | 20240516 | 095400 | 2661265875 | 3680 | 3680 | 3680 | 3670 | 307 |
| 570 | 20240516 | 095300 | 2660136615 | 3675 | 3670 | 3685 | 3670 | 821 |
| 571 | 20240516 | 095200 | 2657120660 | 3670 | 3670 | 3670 | 3670 | 858 |
| 572 | 20240516 | 095100 | 2653971800 | 3685 | 3650 | 3685 | 3650 | 2444 |
| 573 | 20240516 | 095000 | 2645014725 | 3650 | 3655 | 3665 | 3650 | 8574 |
| 574 | 20240516 | 094900 | 2613690350 | 3655 | 3660 | 3670 | 3650 | 7174 |
| 575 | 20240516 | 094800 | 2587466600 | 3670 | 3670 | 3670 | 3660 | 1051 |
| 576 | 20240516 | 094700 | 2583619400 | 3670 | 3670 | 3670 | 3660 | 1682 |
| 577 | 20240516 | 094600 | 2577462680 | 3665 | 3670 | 3670 | 3660 | 2299 |
| 578 | 20240516 | 094500 | 2569037865 | 3670 | 3670 | 3675 | 3665 | 2529 |
| 579 | 20240516 | 094400 | 2559768190 | 3675 | 3675 | 3675 | 3670 | 196 |
| 580 | 20240516 | 094300 | 2559048785 | 3690 | 3690 | 3690 | 3665 | 1428 |
| 581 | 20240516 | 094200 | 2553803360 | 3670 | 3670 | 3690 | 3665 | 3252 |
| 582 | 20240516 | 094100 | 2541876065 | 3665 | 3680 | 3680 | 3665 | 2020 |
| 583 | 20240516 | 094000 | 2534457550 | 3680 | 3670 | 3695 | 3670 | 1432 |
| 584 | 20240516 | 093900 | 2529190820 | 3690 | 3685 | 3695 | 3670 | 963 |
| 585 | 20240516 | 093800 | 2525638555 | 3695 | 3665 | 3695 | 3660 | 6767 |
| 586 | 20240516 | 093700 | 2500768065 | 3665 | 3660 | 3665 | 3660 | 8342 |
| 587 | 20240516 | 093600 | 2470219870 | 3665 | 3665 | 3670 | 3660 | 5854 |
| 588 | 20240516 | 093500 | 2448772470 | 3665 | 3680 | 3680 | 3665 | 9442 |
| 589 | 20240516 | 093400 | 2414105115 | 3680 | 3675 | 3690 | 3670 | 6642 |
| 590 | 20240516 | 093300 | 2389693600 | 3670 | 3670 | 3680 | 3665 | 3069 |
| 591 | 20240516 | 093200 | 2378440155 | 3670 | 3680 | 3680 | 3660 | 5538 |
| 592 | 20240516 | 093100 | 2358146680 | 3665 | 3690 | 3695 | 3665 | 9172 |
| 593 | 20240516 | 093000 | 2324382655 | 3675 | 3690 | 3690 | 3675 | 5931 |
| 594 | 20240516 | 092900 | 2302556085 | 3690 | 3690 | 3690 | 3675 | 1129 |
| 595 | 20240516 | 092800 | 2298399470 | 3675 | 3670 | 3690 | 3670 | 2754 |
| 596 | 20240516 | 092700 | 2288279350 | 3670 | 3685 | 3690 | 3670 | 4186 |
| 597 | 20240516 | 092600 | 2272891225 | 3685 | 3710 | 3710 | 3675 | 11906 |
| 598 | 20240516 | 092500 | 2228924280 | 3710 | 3715 | 3725 | 3700 | 15301 |
| 599 | 20240516 | 092400 | 2172113250 | 3715 | 3715 | 3725 | 3710 | 7337 |
| 600 | 20240516 | 092300 | 2144845680 | 3725 | 3750 | 3750 | 3705 | 30330 |
| 601 | 20240516 | 092200 | 2031868435 | 3730 | 3720 | 3750 | 3705 | 18521 |
| 602 | 20240516 | 092100 | 1962804490 | 3705 | 3710 | 3720 | 3700 | 17749 |
| 603 | 20240516 | 092000 | 1896947220 | 3705 | 3690 | 3715 | 3670 | 10443 |
| 604 | 20240516 | 091900 | 1858265115 | 3670 | 3660 | 3690 | 3655 | 7388 |
| 605 | 20240516 | 091800 | 1831135800 | 3655 | 3655 | 3675 | 3650 | 5522 |
| 606 | 20240516 | 091700 | 1810938420 | 3650 | 3655 | 3670 | 3645 | 6338 |
| 607 | 20240516 | 091600 | 1787795490 | 3655 | 3700 | 3700 | 3655 | 15153 |
| 608 | 20240516 | 091500 | 1731951745 | 3700 | 3700 | 3705 | 3690 | 4984 |
| 609 | 20240516 | 091400 | 1713513350 | 3700 | 3710 | 3720 | 3670 | 17378 |
| 610 | 20240516 | 091300 | 1649388420 | 3710 | 3720 | 3730 | 3700 | 14401 |
| 611 | 20240516 | 091200 | 1595883925 | 3715 | 3695 | 3775 | 3695 | 55258 |
| 612 | 20240516 | 091100 | 1389440570 | 3710 | 3690 | 3715 | 3675 | 12438 |
| 613 | 20240516 | 091000 | 1343455025 | 3700 | 3635 | 3700 | 3635 | 24021 |
| 614 | 20240516 | 090900 | 1255227205 | 3625 | 3620 | 3640 | 3610 | 10596 |
| 615 | 20240516 | 090800 | 1216780135 | 3620 | 3620 | 3625 | 3600 | 16588 |
| 616 | 20240516 | 090700 | 1156859240 | 3630 | 3645 | 3660 | 3625 | 17153 |
| 617 | 20240516 | 090600 | 1094476070 | 3645 | 3615 | 3660 | 3610 | 24662 |
| 618 | 20240516 | 090500 | 1004841515 | 3615 | 3605 | 3615 | 3595 | 15231 |
| 619 | 20240516 | 090400 | 949905480 | 3605 | 3615 | 3625 | 3595 | 13010 |
| 620 | 20240516 | 090300 | 902995000 | 3615 | 3610 | 3630 | 3590 | 25732 |
| 621 | 20240516 | 090200 | 810233080 | 3600 | 3650 | 3670 | 3600 | 45169 |
| 622 | 20240516 | 090100 | 646944490 | 3650 | 3625 | 3740 | 3615 | 41602 |
| 623 | 20240516 | 090000 | 493888420 | 3600 | 3615 | 3635 | 3555 | 136955 |