30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 3 | 20240516 | 191000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240516 | 190900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240516 | 190800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240516 | 190700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240516 | 190600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240516 | 190500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240516 | 190400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240516 | 190300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240516 | 190200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240516 | 190100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240516 | 190000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240516 | 185900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240516 | 185800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240516 | 185700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240516 | 185600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240516 | 185500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240516 | 185400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240516 | 185300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240516 | 185200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240516 | 185100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240516 | 185000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240516 | 184900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240516 | 184800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240516 | 184700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240516 | 184600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240516 | 184500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240516 | 184400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240516 | 184300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240516 | 184200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240516 | 184100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 33 | 20240516 | 184000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240516 | 183900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240516 | 183800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240516 | 183700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240516 | 183600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240516 | 183500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240516 | 183400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240516 | 183300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240516 | 183200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240516 | 183100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240516 | 183000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240516 | 182900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240516 | 182800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240516 | 182700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240516 | 182600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240516 | 182500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240516 | 182400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240516 | 182300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240516 | 182200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240516 | 182100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240516 | 182000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240516 | 181900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240516 | 181800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240516 | 181700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240516 | 181600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240516 | 181500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240516 | 181400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240516 | 181300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240516 | 181200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240516 | 181100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 63 | 20240516 | 181000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240516 | 180900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240516 | 180800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240516 | 180700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240516 | 180600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240516 | 180500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240516 | 180400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240516 | 180300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240516 | 180200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240516 | 180100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240516 | 180000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240516 | 175900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240516 | 175800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240516 | 175700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240516 | 175600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240516 | 175500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240516 | 175400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240516 | 175300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240516 | 175200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240516 | 175100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240516 | 175000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240516 | 174900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240516 | 174800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240516 | 174700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240516 | 174600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240516 | 174500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240516 | 174400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240516 | 174300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240516 | 174200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240516 | 174100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 93 | 20240516 | 174000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240516 | 173900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240516 | 173800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240516 | 173700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240516 | 173600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240516 | 173500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240516 | 173400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240516 | 173300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240516 | 173200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240516 | 173100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240516 | 173000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240516 | 172900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240516 | 172800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240516 | 172700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240516 | 172600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240516 | 172500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240516 | 172400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240516 | 172300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240516 | 172200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240516 | 172100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240516 | 172000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240516 | 171900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240516 | 171800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240516 | 171700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240516 | 171600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240516 | 171500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240516 | 171400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240516 | 171300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240516 | 171200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240516 | 171100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 123 | 20240516 | 171000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240516 | 170900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240516 | 170800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240516 | 170700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240516 | 170600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240516 | 170500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240516 | 170400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240516 | 170300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240516 | 170200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240516 | 170100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240516 | 170000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240516 | 165900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240516 | 165800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240516 | 165700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240516 | 165600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240516 | 165500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240516 | 165400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240516 | 165300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240516 | 165200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240516 | 165100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240516 | 165000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240516 | 164900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240516 | 164800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240516 | 164700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240516 | 164600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240516 | 164500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240516 | 164400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240516 | 164300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240516 | 164200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240516 | 164100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 153 | 20240516 | 164000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240516 | 163900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240516 | 163800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240516 | 163700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240516 | 163600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240516 | 163500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240516 | 163400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240516 | 163300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240516 | 163200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240516 | 163100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240516 | 163000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240516 | 162900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240516 | 162800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240516 | 162700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240516 | 162600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240516 | 162500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240516 | 162400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240516 | 162300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240516 | 162200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240516 | 162100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240516 | 162000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240516 | 161900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240516 | 161800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240516 | 161700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240516 | 161600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240516 | 161500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240516 | 161400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240516 | 161300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240516 | 161200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240516 | 161100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 183 | 20240516 | 161000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240516 | 160900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240516 | 160800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240516 | 160700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240516 | 160600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240516 | 160500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240516 | 160400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240516 | 160300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240516 | 160200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240516 | 160100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240516 | 160000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240516 | 155900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240516 | 155800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240516 | 155700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20240516 | 155600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240516 | 155500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240516 | 155400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240516 | 155300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240516 | 155200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240516 | 155100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240516 | 155000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240516 | 154900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240516 | 154800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240516 | 154700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240516 | 154600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20240516 | 154500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20240516 | 154400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20240516 | 154300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20240516 | 154200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20240516 | 154100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 213 | 20240516 | 154000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20240516 | 153900 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20240516 | 153800 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20240516 | 153700 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20240516 | 153600 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20240516 | 153500 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20240516 | 153400 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20240516 | 153300 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20240516 | 153200 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20240516 | 153100 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20240516 | 153000 | 1919904885 | 3645 | 3645 | 3645 | 3645 | 6709 |
| 224 | 20240516 | 152900 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20240516 | 152800 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20240516 | 152700 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20240516 | 152600 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20240516 | 152500 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20240516 | 152400 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20240516 | 152300 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20240516 | 152200 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20240516 | 152100 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20240516 | 152000 | 1895450580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20240516 | 151900 | 1895450580 | 3645 | 3650 | 3660 | 3645 | 2918 |
| 235 | 20240516 | 151800 | 1884806375 | 3650 | 3650 | 3660 | 3650 | 2007 |
| 236 | 20240516 | 151700 | 1877480715 | 3650 | 3655 | 3655 | 3650 | 493 |
| 237 | 20240516 | 151600 | 1875680615 | 3655 | 3655 | 3655 | 3655 | 27 |
| 238 | 20240516 | 151500 | 1875581930 | 3655 | 3655 | 3655 | 3655 | 144 |
| 239 | 20240516 | 151400 | 1875055610 | 3650 | 3650 | 3655 | 3650 | 306 |
| 240 | 20240516 | 151300 | 1873938695 | 3650 | 3650 | 3650 | 3650 | 65 |
| 241 | 20240516 | 151200 | 1873701445 | 3655 | 3660 | 3660 | 3655 | 791 |
| 242 | 20240516 | 151100 | 1870810315 | 3655 | 3655 | 3655 | 3655 | 78 |
| 243 | 20240516 | 151000 | 1870525225 | 3655 | 3655 | 3655 | 3655 | 130 |
| 244 | 20240516 | 150900 | 1870050075 | 3655 | 3655 | 3655 | 3655 | 55 |
| 245 | 20240516 | 150800 | 1869849050 | 3655 | 3655 | 3655 | 3655 | 7 |
| 246 | 20240516 | 150700 | 1869823465 | 3660 | 3655 | 3660 | 3655 | 144 |
| 247 | 20240516 | 150600 | 1869297125 | 3655 | 3655 | 3655 | 3655 | 0 |
| 248 | 20240516 | 150500 | 1869297125 | 3655 | 3655 | 3655 | 3655 | 5 |
| 249 | 20240516 | 150400 | 1869278850 | 3655 | 3655 | 3655 | 3655 | 0 |
| 250 | 20240516 | 150300 | 1869278850 | 3655 | 3655 | 3655 | 3655 | 12 |
| 251 | 20240516 | 150200 | 1869234990 | 3650 | 3655 | 3655 | 3650 | 1810 |
| 252 | 20240516 | 150100 | 1862619465 | 3655 | 3660 | 3660 | 3655 | 193 |
| 253 | 20240516 | 150000 | 1861913750 | 3655 | 3650 | 3655 | 3650 | 92 |
| 254 | 20240516 | 145900 | 1861577635 | 3650 | 3650 | 3650 | 3650 | 1137 |
| 255 | 20240516 | 145800 | 1857427585 | 3650 | 3645 | 3650 | 3645 | 85 |
| 256 | 20240516 | 145700 | 1857117475 | 3645 | 3650 | 3650 | 3645 | 767 |
| 257 | 20240516 | 145600 | 1854319655 | 3650 | 3645 | 3650 | 3645 | 5 |
| 258 | 20240516 | 145500 | 1854301415 | 3650 | 3650 | 3650 | 3645 | 685 |
| 259 | 20240516 | 145400 | 1851801605 | 3650 | 3645 | 3650 | 3645 | 771 |
| 260 | 20240516 | 145300 | 1848987480 | 3645 | 3655 | 3655 | 3645 | 328 |
| 261 | 20240516 | 145200 | 1847791790 | 3650 | 3650 | 3655 | 3650 | 11938 |
| 262 | 20240516 | 145100 | 1804169590 | 3655 | 3650 | 3655 | 3650 | 7 |
| 263 | 20240516 | 145000 | 1804144035 | 3650 | 3650 | 3650 | 3650 | 63 |
| 264 | 20240516 | 144900 | 1803914085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20240516 | 144800 | 1803914085 | 3650 | 3650 | 3650 | 3650 | 5 |
| 266 | 20240516 | 144700 | 1803895835 | 3650 | 3650 | 3650 | 3650 | 90 |
| 267 | 20240516 | 144600 | 1803567335 | 3645 | 3650 | 3650 | 3645 | 72 |
| 268 | 20240516 | 144500 | 1803304845 | 3645 | 3650 | 3650 | 3645 | 6 |
| 269 | 20240516 | 144400 | 1803282970 | 3645 | 3645 | 3645 | 3645 | 50 |
| 270 | 20240516 | 144300 | 1803100720 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20240516 | 144200 | 1803100720 | 3645 | 3645 | 3645 | 3645 | 5 |
| 272 | 20240516 | 144100 | 1803082495 | 3650 | 3650 | 3650 | 3650 | 1 |
| 273 | 20240516 | 144000 | 1803078845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20240516 | 143900 | 1803078845 | 3645 | 3650 | 3650 | 3645 | 393 |
| 275 | 20240516 | 143800 | 1801644435 | 3650 | 3650 | 3650 | 3650 | 0 |
| 276 | 20240516 | 143700 | 1801644435 | 3650 | 3650 | 3650 | 3650 | 5 |
| 277 | 20240516 | 143600 | 1801626185 | 3650 | 3650 | 3650 | 3650 | 0 |
| 278 | 20240516 | 143500 | 1801626185 | 3650 | 3650 | 3650 | 3650 | 2 |
| 279 | 20240516 | 143400 | 1801618885 | 3650 | 3650 | 3650 | 3650 | 7 |
| 280 | 20240516 | 143300 | 1801593335 | 3655 | 3655 | 3655 | 3655 | 2 |
| 281 | 20240516 | 143200 | 1801586025 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20240516 | 143100 | 1801586025 | 3645 | 3645 | 3645 | 3645 | 1103 |
| 283 | 20240516 | 143000 | 1797565590 | 3655 | 3655 | 3655 | 3655 | 289 |
| 284 | 20240516 | 142900 | 1796509295 | 3660 | 3650 | 3660 | 3650 | 536 |
| 285 | 20240516 | 142800 | 1794549545 | 3645 | 3645 | 3645 | 3645 | 20 |
| 286 | 20240516 | 142700 | 1794476645 | 3645 | 3650 | 3650 | 3645 | 63 |
| 287 | 20240516 | 142600 | 1794246985 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20240516 | 142500 | 1794246985 | 3645 | 3645 | 3645 | 3645 | 5 |
| 289 | 20240516 | 142400 | 1794228760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 290 | 20240516 | 142300 | 1794228760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 291 | 20240516 | 142200 | 1794228760 | 3655 | 3645 | 3655 | 3645 | 6866 |
| 292 | 20240516 | 142100 | 1769149210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 293 | 20240516 | 142000 | 1769149210 | 3650 | 3650 | 3650 | 3650 | 10 |
| 294 | 20240516 | 141900 | 1769112710 | 3645 | 3645 | 3645 | 3645 | 98 |
| 295 | 20240516 | 141800 | 1768755500 | 3645 | 3645 | 3645 | 3645 | 0 |
| 296 | 20240516 | 141700 | 1768755500 | 3645 | 3645 | 3645 | 3645 | 5 |
| 297 | 20240516 | 141600 | 1768737275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 298 | 20240516 | 141500 | 1768737275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 299 | 20240516 | 141400 | 1768737275 | 3645 | 3645 | 3645 | 3645 | 6 |
| 300 | 20240516 | 141300 | 1768715405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 301 | 20240516 | 141200 | 1768715405 | 3645 | 3645 | 3645 | 3645 | 13 |
| 302 | 20240516 | 141100 | 1768668020 | 3650 | 3650 | 3650 | 3650 | 5 |
| 303 | 20240516 | 141000 | 1768649770 | 3650 | 3655 | 3655 | 3650 | 4 |
| 304 | 20240516 | 140900 | 1768635155 | 3640 | 3640 | 3640 | 3640 | 1 |
| 305 | 20240516 | 140800 | 1768631515 | 3640 | 3655 | 3655 | 3640 | 10 |
| 306 | 20240516 | 140700 | 1768595040 | 3640 | 3640 | 3640 | 3640 | 0 |
| 307 | 20240516 | 140600 | 1768595040 | 3640 | 3640 | 3640 | 3640 | 0 |
| 308 | 20240516 | 140500 | 1768595040 | 3640 | 3640 | 3640 | 3640 | 5 |
| 309 | 20240516 | 140400 | 1768576840 | 3655 | 3655 | 3655 | 3655 | 0 |
| 310 | 20240516 | 140300 | 1768576840 | 3655 | 3640 | 3655 | 3640 | 152 |
| 311 | 20240516 | 140200 | 1768023030 | 3640 | 3640 | 3640 | 3640 | 6 |
| 312 | 20240516 | 140100 | 1768001190 | 3640 | 3655 | 3655 | 3640 | 714 |
| 313 | 20240516 | 140000 | 1765402215 | 3640 | 3645 | 3645 | 3640 | 3515 |
| 314 | 20240516 | 135900 | 1752606735 | 3645 | 3660 | 3660 | 3645 | 9 |
| 315 | 20240516 | 135800 | 1752573885 | 3650 | 3650 | 3650 | 3650 | 2729 |
| 316 | 20240516 | 135700 | 1742613035 | 3650 | 3650 | 3650 | 3650 | 5 |
| 317 | 20240516 | 135600 | 1742594785 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20240516 | 135500 | 1742594785 | 3650 | 3650 | 3650 | 3650 | 326 |
| 319 | 20240516 | 135400 | 1741404885 | 3650 | 3650 | 3650 | 3650 | 7 |
| 320 | 20240516 | 135300 | 1741379335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 321 | 20240516 | 135200 | 1741379335 | 3650 | 3650 | 3665 | 3645 | 9566 |
| 322 | 20240516 | 135100 | 1706441710 | 3650 | 3660 | 3660 | 3650 | 191 |
| 323 | 20240516 | 135000 | 1705744460 | 3650 | 3650 | 3650 | 3650 | 0 |
| 324 | 20240516 | 134900 | 1705744460 | 3650 | 3650 | 3650 | 3650 | 0 |
| 325 | 20240516 | 134800 | 1705744460 | 3650 | 3650 | 3650 | 3650 | 43 |
| 326 | 20240516 | 134700 | 1705587510 | 3650 | 3650 | 3650 | 3650 | 188 |
| 327 | 20240516 | 134600 | 1704901310 | 3650 | 3655 | 3660 | 3650 | 320 |
| 328 | 20240516 | 134500 | 1703732020 | 3655 | 3650 | 3655 | 3650 | 61 |
| 329 | 20240516 | 134400 | 1703509095 | 3650 | 3650 | 3650 | 3650 | 150 |
| 330 | 20240516 | 134300 | 1702961595 | 3650 | 3660 | 3660 | 3650 | 246 |
| 331 | 20240516 | 134200 | 1702062995 | 3650 | 3655 | 3655 | 3650 | 9 |
| 332 | 20240516 | 134100 | 1702030130 | 3655 | 3660 | 3660 | 3655 | 4 |
| 333 | 20240516 | 134000 | 1702015500 | 3645 | 3650 | 3650 | 3645 | 260 |
| 334 | 20240516 | 133900 | 1701067195 | 3650 | 3650 | 3655 | 3650 | 1332 |
| 335 | 20240516 | 133800 | 1696205390 | 3650 | 3650 | 3660 | 3650 | 2968 |
| 336 | 20240516 | 133700 | 1685345835 | 3650 | 3645 | 3655 | 3645 | 29 |
| 337 | 20240516 | 133600 | 1685240015 | 3645 | 3645 | 3655 | 3645 | 312 |
| 338 | 20240516 | 133500 | 1684102660 | 3645 | 3645 | 3655 | 3645 | 1243 |
| 339 | 20240516 | 133400 | 1679561905 | 3645 | 3640 | 3645 | 3640 | 156 |
| 340 | 20240516 | 133300 | 1678994010 | 3650 | 3650 | 3650 | 3650 | 4 |
| 341 | 20240516 | 133200 | 1678979410 | 3635 | 3650 | 3655 | 3635 | 41 |
| 342 | 20240516 | 133100 | 1678830335 | 3650 | 3645 | 3650 | 3635 | 908 |
| 343 | 20240516 | 133000 | 1675526050 | 3645 | 3640 | 3650 | 3640 | 17 |
| 344 | 20240516 | 132900 | 1675464090 | 3640 | 3635 | 3645 | 3630 | 205 |
| 345 | 20240516 | 132800 | 1674718585 | 3645 | 3630 | 3650 | 3630 | 92 |
| 346 | 20240516 | 132700 | 1674384050 | 3625 | 3635 | 3650 | 3625 | 684 |
| 347 | 20240516 | 132600 | 1671903070 | 3635 | 3630 | 3640 | 3630 | 1003 |
| 348 | 20240516 | 132500 | 1668262160 | 3630 | 3640 | 3650 | 3630 | 26 |
| 349 | 20240516 | 132400 | 1668167540 | 3645 | 3645 | 3645 | 3645 | 1 |
| 350 | 20240516 | 132300 | 1668163895 | 3640 | 3640 | 3650 | 3635 | 201 |
| 351 | 20240516 | 132200 | 1667432205 | 3645 | 3640 | 3650 | 3630 | 17 |
| 352 | 20240516 | 132100 | 1667370310 | 3645 | 3645 | 3650 | 3635 | 25 |
| 353 | 20240516 | 132000 | 1667279185 | 3640 | 3625 | 3650 | 3620 | 296 |
| 354 | 20240516 | 131900 | 1666204490 | 3635 | 3635 | 3645 | 3620 | 23089 |
| 355 | 20240516 | 131800 | 1582481685 | 3635 | 3645 | 3645 | 3635 | 574 |
| 356 | 20240516 | 131700 | 1580390180 | 3645 | 3645 | 3645 | 3645 | 28 |
| 357 | 20240516 | 131600 | 1580288120 | 3645 | 3640 | 3650 | 3635 | 829 |
| 358 | 20240516 | 131500 | 1577273955 | 3650 | 3645 | 3655 | 3630 | 239 |
| 359 | 20240516 | 131400 | 1576403775 | 3630 | 3630 | 3630 | 3630 | 6 |
| 360 | 20240516 | 131300 | 1576381995 | 3630 | 3645 | 3655 | 3630 | 3068 |
| 361 | 20240516 | 131200 | 1565231100 | 3640 | 3640 | 3650 | 3635 | 16114 |
| 362 | 20240516 | 131100 | 1506590040 | 3645 | 3645 | 3645 | 3645 | 1032 |
| 363 | 20240516 | 131000 | 1502828400 | 3645 | 3660 | 3660 | 3645 | 3136 |
| 364 | 20240516 | 130900 | 1491369680 | 3660 | 3655 | 3660 | 3655 | 251 |
| 365 | 20240516 | 130800 | 1490451070 | 3655 | 3655 | 3655 | 3655 | 6 |
| 366 | 20240516 | 130700 | 1490429140 | 3655 | 3655 | 3655 | 3655 | 306 |
| 367 | 20240516 | 130600 | 1489310710 | 3655 | 3650 | 3655 | 3650 | 12 |
| 368 | 20240516 | 130500 | 1489266905 | 3650 | 3655 | 3655 | 3650 | 56 |
| 369 | 20240516 | 130400 | 1489062250 | 3650 | 3650 | 3670 | 3650 | 46 |
| 370 | 20240516 | 130300 | 1488894240 | 3660 | 3655 | 3660 | 3650 | 239 |
| 371 | 20240516 | 130200 | 1488021875 | 3650 | 3650 | 3650 | 3650 | 5 |
| 372 | 20240516 | 130100 | 1488003625 | 3645 | 3645 | 3645 | 3645 | 0 |
| 373 | 20240516 | 130000 | 1488003625 | 3645 | 3645 | 3645 | 3645 | 503 |
| 374 | 20240516 | 125900 | 1486170190 | 3645 | 3660 | 3660 | 3645 | 177 |
| 375 | 20240516 | 125800 | 1485525010 | 3660 | 3655 | 3670 | 3655 | 1002 |
| 376 | 20240516 | 125700 | 1481856185 | 3645 | 3645 | 3645 | 3645 | 6 |
| 377 | 20240516 | 125600 | 1481834315 | 3645 | 3645 | 3645 | 3645 | 300 |
| 378 | 20240516 | 125500 | 1480740815 | 3645 | 3645 | 3645 | 3645 | 214 |
| 379 | 20240516 | 125400 | 1479960785 | 3640 | 3645 | 3645 | 3640 | 3040 |
| 380 | 20240516 | 125300 | 1468880655 | 3645 | 3650 | 3650 | 3645 | 516 |
| 381 | 20240516 | 125200 | 1466999380 | 3650 | 3650 | 3650 | 3650 | 1951 |
| 382 | 20240516 | 125100 | 1459878230 | 3645 | 3645 | 3645 | 3645 | 176 |
| 383 | 20240516 | 125000 | 1459236710 | 3660 | 3650 | 3660 | 3645 | 2869 |
| 384 | 20240516 | 124900 | 1448778980 | 3645 | 3645 | 3645 | 3645 | 28 |
| 385 | 20240516 | 124800 | 1448676920 | 3660 | 3650 | 3660 | 3640 | 2570 |
| 386 | 20240516 | 124700 | 1439310455 | 3660 | 3650 | 3670 | 3645 | 7532 |
| 387 | 20240516 | 124600 | 1411845225 | 3650 | 3650 | 3665 | 3650 | 731 |
| 388 | 20240516 | 124500 | 1409169075 | 3665 | 3660 | 3670 | 3650 | 469 |
| 389 | 20240516 | 124400 | 1407454940 | 3655 | 3655 | 3655 | 3655 | 0 |
| 390 | 20240516 | 124300 | 1407454940 | 3655 | 3655 | 3655 | 3655 | 176 |
| 391 | 20240516 | 124200 | 1406811660 | 3665 | 3665 | 3665 | 3665 | 59 |
| 392 | 20240516 | 124100 | 1406595425 | 3655 | 3655 | 3655 | 3655 | 0 |
| 393 | 20240516 | 124000 | 1406595425 | 3655 | 3655 | 3655 | 3655 | 0 |
| 394 | 20240516 | 123900 | 1406595425 | 3655 | 3650 | 3665 | 3650 | 2087 |
| 395 | 20240516 | 123800 | 1398952810 | 3650 | 3645 | 3665 | 3645 | 2039 |
| 396 | 20240516 | 123700 | 1391520090 | 3650 | 3655 | 3675 | 3645 | 15914 |
| 397 | 20240516 | 123600 | 1333403970 | 3665 | 3665 | 3665 | 3665 | 0 |
| 398 | 20240516 | 123500 | 1333403970 | 3665 | 3665 | 3675 | 3650 | 438 |
| 399 | 20240516 | 123400 | 1331802070 | 3665 | 3665 | 3665 | 3665 | 5 |
| 400 | 20240516 | 123300 | 1331783745 | 3655 | 3655 | 3655 | 3655 | 0 |
| 401 | 20240516 | 123200 | 1331783745 | 3655 | 3655 | 3655 | 3655 | 0 |
| 402 | 20240516 | 123100 | 1331783745 | 3655 | 3655 | 3655 | 3655 | 176 |
| 403 | 20240516 | 123000 | 1331140465 | 3670 | 3670 | 3670 | 3655 | 1929 |
| 404 | 20240516 | 122900 | 1324089640 | 3655 | 3670 | 3670 | 3655 | 35 |
| 405 | 20240516 | 122800 | 1323961295 | 3655 | 3655 | 3655 | 3655 | 1778 |
| 406 | 20240516 | 122700 | 1317462705 | 3655 | 3660 | 3670 | 3655 | 2801 |
| 407 | 20240516 | 122600 | 1307214705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 408 | 20240516 | 122500 | 1307214705 | 3670 | 3665 | 3670 | 3665 | 430 |
| 409 | 20240516 | 122400 | 1305638750 | 3660 | 3660 | 3660 | 3660 | 100 |
| 410 | 20240516 | 122300 | 1305272750 | 3660 | 3670 | 3670 | 3660 | 238 |
| 411 | 20240516 | 122200 | 1304401430 | 3660 | 3660 | 3660 | 3660 | 12 |
| 412 | 20240516 | 122100 | 1304357510 | 3660 | 3660 | 3660 | 3660 | 1 |
| 413 | 20240516 | 122000 | 1304353850 | 3665 | 3665 | 3665 | 3660 | 2973 |
| 414 | 20240516 | 121900 | 1293464115 | 3670 | 3680 | 3680 | 3670 | 252 |
| 415 | 20240516 | 121800 | 1292538515 | 3690 | 3680 | 3690 | 3675 | 1007 |
| 416 | 20240516 | 121700 | 1288827530 | 3680 | 3680 | 3680 | 3675 | 13 |
| 417 | 20240516 | 121600 | 1288779695 | 3665 | 3665 | 3665 | 3665 | 7 |
| 418 | 20240516 | 121500 | 1288754040 | 3665 | 3680 | 3680 | 3665 | 177 |
| 419 | 20240516 | 121400 | 1288105320 | 3675 | 3670 | 3675 | 3670 | 343 |
| 420 | 20240516 | 121300 | 1286844800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 421 | 20240516 | 121200 | 1286844800 | 3665 | 3675 | 3675 | 3665 | 169 |
| 422 | 20240516 | 121100 | 1286225145 | 3680 | 3680 | 3680 | 3680 | 14 |
| 423 | 20240516 | 121000 | 1286173625 | 3680 | 3680 | 3680 | 3680 | 1 |
| 424 | 20240516 | 120900 | 1286169945 | 3690 | 3690 | 3690 | 3680 | 8 |
| 425 | 20240516 | 120800 | 1286140445 | 3685 | 3680 | 3685 | 3680 | 257 |
| 426 | 20240516 | 120700 | 1285193425 | 3685 | 3685 | 3685 | 3685 | 6 |
| 427 | 20240516 | 120600 | 1285171315 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20240516 | 120500 | 1285171315 | 3690 | 3690 | 3690 | 3690 | 969 |
| 429 | 20240516 | 120400 | 1281595705 | 3695 | 3675 | 3695 | 3675 | 2002 |
| 430 | 20240516 | 120300 | 1274207790 | 3675 | 3680 | 3690 | 3670 | 3982 |
| 431 | 20240516 | 120200 | 1259551940 | 3670 | 3670 | 3670 | 3670 | 59 |
| 432 | 20240516 | 120100 | 1259335410 | 3680 | 3680 | 3680 | 3680 | 0 |
| 433 | 20240516 | 120000 | 1259335410 | 3680 | 3675 | 3680 | 3670 | 1519 |
| 434 | 20240516 | 115900 | 1253753320 | 3675 | 3665 | 3675 | 3665 | 289 |
| 435 | 20240516 | 115800 | 1252693500 | 3670 | 3670 | 3670 | 3670 | 25 |
| 436 | 20240516 | 115700 | 1252601750 | 3670 | 3665 | 3670 | 3660 | 345 |
| 437 | 20240516 | 115600 | 1251338435 | 3665 | 3660 | 3665 | 3660 | 3713 |
| 438 | 20240516 | 115500 | 1237747915 | 3650 | 3650 | 3650 | 3650 | 176 |
| 439 | 20240516 | 115400 | 1237105515 | 3660 | 3660 | 3660 | 3660 | 1 |
| 440 | 20240516 | 115300 | 1237101855 | 3650 | 3650 | 3650 | 3650 | 30 |
| 441 | 20240516 | 115200 | 1236992355 | 3650 | 3650 | 3650 | 3650 | 0 |
| 442 | 20240516 | 115100 | 1236992355 | 3650 | 3660 | 3665 | 3650 | 180 |
| 443 | 20240516 | 115000 | 1236335310 | 3660 | 3660 | 3660 | 3660 | 11 |
| 444 | 20240516 | 114900 | 1236295050 | 3660 | 3660 | 3665 | 3660 | 11 |
| 445 | 20240516 | 114800 | 1236254765 | 3660 | 3660 | 3660 | 3660 | 32 |
| 446 | 20240516 | 114700 | 1236137645 | 3660 | 3650 | 3660 | 3650 | 1778 |
| 447 | 20240516 | 114600 | 1229647925 | 3650 | 3650 | 3650 | 3650 | 1 |
| 448 | 20240516 | 114500 | 1229644275 | 3650 | 3650 | 3650 | 3650 | 242 |
| 449 | 20240516 | 114400 | 1228760975 | 3650 | 3655 | 3655 | 3650 | 1285 |
| 450 | 20240516 | 114300 | 1224070705 | 3650 | 3650 | 3655 | 3650 | 226 |
| 451 | 20240516 | 114200 | 1223244920 | 3665 | 3660 | 3665 | 3650 | 369 |
| 452 | 20240516 | 114100 | 1221895260 | 3665 | 3665 | 3665 | 3665 | 3 |
| 453 | 20240516 | 114000 | 1221884265 | 3665 | 3665 | 3665 | 3665 | 904 |
| 454 | 20240516 | 113900 | 1218571105 | 3665 | 3650 | 3665 | 3650 | 230 |
| 455 | 20240516 | 113800 | 1217730795 | 3665 | 3660 | 3665 | 3650 | 19968 |
| 456 | 20240516 | 113700 | 1144735405 | 3660 | 3660 | 3660 | 3660 | 2046 |
| 457 | 20240516 | 113600 | 1137247045 | 3660 | 3670 | 3670 | 3660 | 503 |
| 458 | 20240516 | 113500 | 1135405280 | 3660 | 3665 | 3670 | 3660 | 378 |
| 459 | 20240516 | 113400 | 1134020000 | 3670 | 3670 | 3670 | 3670 | 5 |
| 460 | 20240516 | 113300 | 1134001650 | 3665 | 3665 | 3665 | 3665 | 0 |
| 461 | 20240516 | 113200 | 1134001650 | 3665 | 3665 | 3665 | 3665 | 3 |
| 462 | 20240516 | 113100 | 1133990655 | 3670 | 3670 | 3675 | 3660 | 2196 |
| 463 | 20240516 | 113000 | 1125939890 | 3675 | 3675 | 3675 | 3675 | 0 |
| 464 | 20240516 | 112900 | 1125939890 | 3675 | 3670 | 3675 | 3670 | 773 |
| 465 | 20240516 | 112800 | 1123102965 | 3675 | 3675 | 3675 | 3675 | 6 |
| 466 | 20240516 | 112700 | 1123080915 | 3670 | 3670 | 3670 | 3670 | 176 |
| 467 | 20240516 | 112600 | 1122434995 | 3670 | 3670 | 3670 | 3670 | 0 |
| 468 | 20240516 | 112500 | 1122434995 | 3670 | 3670 | 3670 | 3670 | 0 |
| 469 | 20240516 | 112400 | 1122434995 | 3670 | 3670 | 3670 | 3670 | 10 |
| 470 | 20240516 | 112300 | 1122398295 | 3670 | 3675 | 3675 | 3670 | 177 |
| 471 | 20240516 | 112200 | 1121748700 | 3675 | 3675 | 3675 | 3675 | 61 |
| 472 | 20240516 | 112100 | 1121524525 | 3670 | 3670 | 3670 | 3670 | 1130 |
| 473 | 20240516 | 112000 | 1117377425 | 3670 | 3660 | 3670 | 3655 | 4214 |
| 474 | 20240516 | 111900 | 1101944725 | 3670 | 3665 | 3670 | 3660 | 191 |
| 475 | 20240516 | 111800 | 1101245570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 476 | 20240516 | 111700 | 1101245570 | 3670 | 3670 | 3670 | 3670 | 1 |
| 477 | 20240516 | 111600 | 1101241900 | 3660 | 3670 | 3670 | 3655 | 2931 |
| 478 | 20240516 | 111500 | 1090510865 | 3665 | 3675 | 3675 | 3665 | 124 |
| 479 | 20240516 | 111400 | 1090055870 | 3670 | 3675 | 3680 | 3665 | 6946 |
| 480 | 20240516 | 111300 | 1064558310 | 3675 | 3675 | 3675 | 3670 | 25069 |
| 481 | 20240516 | 111200 | 972485865 | 3675 | 3680 | 3680 | 3675 | 332 |
| 482 | 20240516 | 111100 | 971265660 | 3675 | 3675 | 3675 | 3675 | 464 |
| 483 | 20240516 | 111000 | 969560460 | 3680 | 3675 | 3680 | 3675 | 30 |
| 484 | 20240516 | 110900 | 969450065 | 3680 | 3680 | 3680 | 3675 | 47 |
| 485 | 20240516 | 110800 | 969277135 | 3675 | 3680 | 3685 | 3675 | 1378 |
| 486 | 20240516 | 110700 | 964207705 | 3675 | 3685 | 3685 | 3675 | 251 |
| 487 | 20240516 | 110600 | 963284900 | 3680 | 3685 | 3685 | 3675 | 41 |
| 488 | 20240516 | 110500 | 963133905 | 3675 | 3675 | 3675 | 3675 | 0 |
| 489 | 20240516 | 110400 | 963133905 | 3675 | 3680 | 3685 | 3675 | 816 |
| 490 | 20240516 | 110300 | 960133815 | 3675 | 3675 | 3675 | 3675 | 343 |
| 491 | 20240516 | 110200 | 958873290 | 3680 | 3675 | 3680 | 3675 | 501 |
| 492 | 20240516 | 110100 | 957029615 | 3675 | 3680 | 3680 | 3675 | 394 |
| 493 | 20240516 | 110000 | 955580000 | 3680 | 3675 | 3680 | 3675 | 8 |
| 494 | 20240516 | 105900 | 955550585 | 3675 | 3680 | 3680 | 3675 | 260 |
| 495 | 20240516 | 105800 | 954594860 | 3680 | 3680 | 3685 | 3680 | 26 |
| 496 | 20240516 | 105700 | 954499175 | 3690 | 3690 | 3690 | 3675 | 126 |
| 497 | 20240516 | 105600 | 954036010 | 3695 | 3685 | 3695 | 3675 | 10120 |
| 498 | 20240516 | 105500 | 916810635 | 3685 | 3685 | 3685 | 3685 | 176 |
| 499 | 20240516 | 105400 | 916162075 | 3695 | 3695 | 3695 | 3695 | 1 |
| 500 | 20240516 | 105300 | 916158380 | 3685 | 3685 | 3695 | 3680 | 5893 |
| 501 | 20240516 | 105200 | 894468020 | 3685 | 3680 | 3695 | 3680 | 1493 |
| 502 | 20240516 | 105100 | 888971305 | 3685 | 3685 | 3695 | 3685 | 530 |
| 503 | 20240516 | 105000 | 887018215 | 3685 | 3690 | 3700 | 3680 | 8384 |
| 504 | 20240516 | 104900 | 856122405 | 3700 | 3700 | 3700 | 3700 | 0 |
| 505 | 20240516 | 104800 | 856122405 | 3700 | 3700 | 3700 | 3700 | 1 |
| 506 | 20240516 | 104700 | 856118705 | 3690 | 3690 | 3690 | 3690 | 176 |
| 507 | 20240516 | 104600 | 855469265 | 3700 | 3690 | 3700 | 3690 | 13 |
| 508 | 20240516 | 104500 | 855421285 | 3700 | 3700 | 3700 | 3700 | 22 |
| 509 | 20240516 | 104400 | 855339885 | 3700 | 3700 | 3700 | 3700 | 55 |
| 510 | 20240516 | 104300 | 855136385 | 3700 | 3690 | 3700 | 3690 | 180 |
| 511 | 20240516 | 104200 | 854472145 | 3690 | 3690 | 3690 | 3690 | 81 |
| 512 | 20240516 | 104100 | 854173255 | 3700 | 3695 | 3700 | 3685 | 7135 |
| 513 | 20240516 | 104000 | 827872175 | 3695 | 3700 | 3700 | 3695 | 18 |
| 514 | 20240516 | 103900 | 827805580 | 3700 | 3690 | 3700 | 3690 | 1227 |
| 515 | 20240516 | 103800 | 823277940 | 3690 | 3690 | 3690 | 3690 | 152 |
| 516 | 20240516 | 103700 | 822717060 | 3690 | 3690 | 3690 | 3690 | 20 |
| 517 | 20240516 | 103600 | 822643260 | 3690 | 3690 | 3690 | 3690 | 1 |
| 518 | 20240516 | 103500 | 822639570 | 3690 | 3700 | 3700 | 3690 | 196 |
| 519 | 20240516 | 103400 | 821916130 | 3700 | 3695 | 3700 | 3695 | 623 |
| 520 | 20240516 | 103300 | 819613995 | 3690 | 3690 | 3690 | 3690 | 326 |
| 521 | 20240516 | 103200 | 818411055 | 3695 | 3695 | 3695 | 3695 | 129 |
| 522 | 20240516 | 103100 | 817934400 | 3700 | 3700 | 3700 | 3695 | 187 |
| 523 | 20240516 | 103000 | 817243380 | 3695 | 3695 | 3695 | 3695 | 332 |
| 524 | 20240516 | 102900 | 816016640 | 3700 | 3700 | 3700 | 3700 | 1 |
| 525 | 20240516 | 102800 | 816012940 | 3695 | 3695 | 3695 | 3695 | 315 |
| 526 | 20240516 | 102700 | 814849015 | 3695 | 3700 | 3700 | 3695 | 593 |
| 527 | 20240516 | 102600 | 812657715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 528 | 20240516 | 102500 | 812657715 | 3700 | 3695 | 3700 | 3695 | 37 |
| 529 | 20240516 | 102400 | 812520850 | 3695 | 3690 | 3695 | 3690 | 6709 |
| 530 | 20240516 | 102300 | 787761270 | 3690 | 3690 | 3690 | 3690 | 5987 |
| 531 | 20240516 | 102200 | 765669240 | 3690 | 3690 | 3690 | 3690 | 100 |
| 532 | 20240516 | 102100 | 765300240 | 3690 | 3695 | 3695 | 3690 | 218 |
| 533 | 20240516 | 102000 | 764495770 | 3695 | 3695 | 3695 | 3690 | 4590 |
| 534 | 20240516 | 101900 | 747535840 | 3695 | 3695 | 3700 | 3695 | 184 |
| 535 | 20240516 | 101800 | 746855950 | 3695 | 3700 | 3700 | 3695 | 11 |
| 536 | 20240516 | 101700 | 746815300 | 3700 | 3695 | 3700 | 3695 | 299 |
| 537 | 20240516 | 101600 | 745710200 | 3700 | 3700 | 3705 | 3695 | 12643 |
| 538 | 20240516 | 101500 | 698939320 | 3705 | 3705 | 3710 | 3705 | 5108 |
| 539 | 20240516 | 101400 | 680011720 | 3705 | 3705 | 3705 | 3705 | 1 |
| 540 | 20240516 | 101300 | 680008015 | 3710 | 3710 | 3710 | 3710 | 0 |
| 541 | 20240516 | 101200 | 680008015 | 3710 | 3705 | 3710 | 3705 | 420 |
| 542 | 20240516 | 101100 | 678451860 | 3705 | 3705 | 3705 | 3705 | 179 |
| 543 | 20240516 | 101000 | 677788665 | 3705 | 3710 | 3710 | 3705 | 146 |
| 544 | 20240516 | 100900 | 677247560 | 3710 | 3710 | 3710 | 3710 | 5964 |
| 545 | 20240516 | 100800 | 655121120 | 3715 | 3715 | 3715 | 3710 | 3 |
| 546 | 20240516 | 100700 | 655109980 | 3715 | 3715 | 3720 | 3710 | 1850 |
| 547 | 20240516 | 100600 | 648237715 | 3720 | 3720 | 3720 | 3720 | 1 |
| 548 | 20240516 | 100500 | 648233995 | 3720 | 3720 | 3720 | 3720 | 102 |
| 549 | 20240516 | 100400 | 647854555 | 3720 | 3715 | 3720 | 3715 | 37 |
| 550 | 20240516 | 100300 | 647717070 | 3710 | 3720 | 3720 | 3710 | 620 |
| 551 | 20240516 | 100200 | 645415515 | 3715 | 3720 | 3720 | 3715 | 2403 |
| 552 | 20240516 | 100100 | 636487495 | 3720 | 3725 | 3725 | 3715 | 28 |
| 553 | 20240516 | 100000 | 636383295 | 3720 | 3720 | 3725 | 3715 | 1282 |
| 554 | 20240516 | 095900 | 631615685 | 3715 | 3720 | 3720 | 3715 | 180 |
| 555 | 20240516 | 095800 | 630946965 | 3720 | 3720 | 3720 | 3720 | 0 |
| 556 | 20240516 | 095700 | 630946965 | 3720 | 3720 | 3720 | 3715 | 515 |
| 557 | 20240516 | 095600 | 629033120 | 3715 | 3715 | 3720 | 3715 | 505 |
| 558 | 20240516 | 095500 | 627157025 | 3715 | 3720 | 3720 | 3715 | 1015 |
| 559 | 20240516 | 095400 | 623384165 | 3720 | 3725 | 3725 | 3720 | 25 |
| 560 | 20240516 | 095300 | 623291145 | 3715 | 3715 | 3715 | 3715 | 0 |
| 561 | 20240516 | 095200 | 623291145 | 3715 | 3715 | 3715 | 3715 | 117 |
| 562 | 20240516 | 095100 | 622856490 | 3715 | 3720 | 3725 | 3715 | 639 |
| 563 | 20240516 | 095000 | 620481610 | 3720 | 3720 | 3720 | 3720 | 4 |
| 564 | 20240516 | 094900 | 620466730 | 3715 | 3725 | 3725 | 3715 | 312 |
| 565 | 20240516 | 094800 | 619307640 | 3715 | 3720 | 3720 | 3715 | 928 |
| 566 | 20240516 | 094700 | 615859995 | 3730 | 3730 | 3730 | 3715 | 231 |
| 567 | 20240516 | 094600 | 615001005 | 3730 | 3725 | 3730 | 3720 | 893 |
| 568 | 20240516 | 094500 | 611679010 | 3720 | 3730 | 3730 | 3720 | 11729 |
| 569 | 20240516 | 094400 | 567987290 | 3730 | 3730 | 3730 | 3730 | 0 |
| 570 | 20240516 | 094300 | 567987290 | 3730 | 3730 | 3730 | 3730 | 176 |
| 571 | 20240516 | 094200 | 567330810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 572 | 20240516 | 094100 | 567330810 | 3730 | 3740 | 3740 | 3730 | 1675 |
| 573 | 20240516 | 094000 | 561076985 | 3740 | 3735 | 3740 | 3735 | 3561 |
| 574 | 20240516 | 093900 | 547776645 | 3735 | 3740 | 3740 | 3735 | 2643 |
| 575 | 20240516 | 093800 | 537895795 | 3740 | 3745 | 3745 | 3740 | 374 |
| 576 | 20240516 | 093700 | 536495945 | 3745 | 3745 | 3745 | 3740 | 250 |
| 577 | 20240516 | 093600 | 535559745 | 3740 | 3740 | 3740 | 3740 | 470 |
| 578 | 20240516 | 093500 | 533801945 | 3745 | 3745 | 3745 | 3740 | 1924 |
| 579 | 20240516 | 093400 | 526597445 | 3740 | 3740 | 3740 | 3740 | 800 |
| 580 | 20240516 | 093300 | 523605445 | 3745 | 3750 | 3750 | 3745 | 1837 |
| 581 | 20240516 | 093200 | 516725810 | 3750 | 3765 | 3765 | 3750 | 7260 |
| 582 | 20240516 | 093100 | 489440845 | 3765 | 3775 | 3780 | 3765 | 2498 |
| 583 | 20240516 | 093000 | 480019455 | 3770 | 3760 | 3780 | 3755 | 7855 |
| 584 | 20240516 | 092900 | 450423625 | 3760 | 3745 | 3760 | 3745 | 13790 |
| 585 | 20240516 | 092800 | 398702115 | 3745 | 3740 | 3750 | 3740 | 4519 |
| 586 | 20240516 | 092700 | 381782820 | 3740 | 3740 | 3740 | 3740 | 513 |
| 587 | 20240516 | 092600 | 379864200 | 3735 | 3740 | 3740 | 3735 | 581 |
| 588 | 20240516 | 092500 | 377692590 | 3745 | 3740 | 3745 | 3740 | 2396 |
| 589 | 20240516 | 092400 | 368731545 | 3735 | 3740 | 3740 | 3735 | 269 |
| 590 | 20240516 | 092300 | 367726100 | 3735 | 3740 | 3740 | 3735 | 2458 |
| 591 | 20240516 | 092200 | 358544240 | 3740 | 3740 | 3745 | 3740 | 827 |
| 592 | 20240516 | 092100 | 355451250 | 3740 | 3740 | 3740 | 3740 | 794 |
| 593 | 20240516 | 092000 | 352481690 | 3745 | 3740 | 3745 | 3735 | 3153 |
| 594 | 20240516 | 091900 | 340686585 | 3740 | 3730 | 3750 | 3725 | 8421 |
| 595 | 20240516 | 091800 | 309190620 | 3730 | 3730 | 3740 | 3730 | 2968 |
| 596 | 20240516 | 091700 | 298106640 | 3730 | 3730 | 3730 | 3725 | 2163 |
| 597 | 20240516 | 091600 | 290042515 | 3725 | 3730 | 3730 | 3725 | 1672 |
| 598 | 20240516 | 091500 | 283810275 | 3730 | 3720 | 3730 | 3720 | 7115 |
| 599 | 20240516 | 091400 | 257303965 | 3715 | 3710 | 3720 | 3710 | 5432 |
| 600 | 20240516 | 091300 | 237145505 | 3705 | 3705 | 3705 | 3700 | 5104 |
| 601 | 20240516 | 091200 | 218235615 | 3705 | 3705 | 3705 | 3705 | 54 |
| 602 | 20240516 | 091100 | 218035545 | 3705 | 3705 | 3710 | 3705 | 838 |
| 603 | 20240516 | 091000 | 214929050 | 3710 | 3700 | 3710 | 3700 | 3265 |
| 604 | 20240516 | 090900 | 202843975 | 3690 | 3700 | 3705 | 3690 | 510 |
| 605 | 20240516 | 090800 | 200956085 | 3705 | 3695 | 3705 | 3685 | 16850 |
| 606 | 20240516 | 090700 | 138746315 | 3695 | 3700 | 3700 | 3695 | 6271 |
| 607 | 20240516 | 090600 | 115567400 | 3705 | 3705 | 3705 | 3700 | 3091 |
| 608 | 20240516 | 090500 | 104130690 | 3700 | 3710 | 3710 | 3700 | 6075 |
| 609 | 20240516 | 090400 | 81631550 | 3715 | 3720 | 3720 | 3710 | 416 |
| 610 | 20240516 | 090300 | 80084775 | 3720 | 3730 | 3730 | 3720 | 687 |
| 611 | 20240516 | 090200 | 77525465 | 3735 | 3740 | 3740 | 3730 | 3798 |
| 612 | 20240516 | 090100 | 63346635 | 3740 | 3715 | 3740 | 3710 | 5076 |
| 613 | 20240516 | 090000 | 44434930 | 3705 | 3680 | 3710 | 3680 | 12038 |