29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 3 | 20240513 | 185300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240513 | 185200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240513 | 185100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240513 | 185000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240513 | 184900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240513 | 184800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240513 | 184700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240513 | 184600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240513 | 184500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240513 | 184400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240513 | 184300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240513 | 184200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240513 | 184100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240513 | 184000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240513 | 183900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240513 | 183800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240513 | 183700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240513 | 183600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240513 | 183500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240513 | 183400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240513 | 183300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240513 | 183200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240513 | 183100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240513 | 183000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240513 | 182900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240513 | 182800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240513 | 182700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240513 | 182600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240513 | 182500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240513 | 182400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 33 | 20240513 | 182300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240513 | 182200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240513 | 182100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240513 | 182000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240513 | 181900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240513 | 181800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240513 | 181700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240513 | 181600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240513 | 181500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240513 | 181400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240513 | 181300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240513 | 181200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240513 | 181100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240513 | 181000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240513 | 180900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240513 | 180800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240513 | 180700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240513 | 180600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240513 | 180500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240513 | 180400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240513 | 180300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240513 | 180200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240513 | 180100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240513 | 180000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240513 | 175900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240513 | 175800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240513 | 175700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240513 | 175600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240513 | 175500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240513 | 175400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 63 | 20240513 | 175300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240513 | 175200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240513 | 175100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240513 | 175000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240513 | 174900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240513 | 174800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240513 | 174700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240513 | 174600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240513 | 174500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240513 | 174400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240513 | 174300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240513 | 174200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240513 | 174100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240513 | 174000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240513 | 173900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240513 | 173800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240513 | 173700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240513 | 173600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240513 | 173500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240513 | 173400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240513 | 173300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240513 | 173200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240513 | 173100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240513 | 173000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240513 | 172900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240513 | 172800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240513 | 172700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240513 | 172600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240513 | 172500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240513 | 172400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 93 | 20240513 | 172300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240513 | 172200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240513 | 172100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240513 | 172000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240513 | 171900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240513 | 171800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240513 | 171700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240513 | 171600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240513 | 171500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240513 | 171400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240513 | 171300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240513 | 171200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240513 | 171100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240513 | 171000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240513 | 170900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240513 | 170800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240513 | 170700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240513 | 170600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240513 | 170500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240513 | 170400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240513 | 170300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240513 | 170200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240513 | 170100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240513 | 170000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240513 | 165900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240513 | 165800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240513 | 165700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240513 | 165600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240513 | 165500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240513 | 165400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 123 | 20240513 | 165300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240513 | 165200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240513 | 165100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240513 | 165000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240513 | 164900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240513 | 164800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240513 | 164700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240513 | 164600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240513 | 164500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240513 | 164400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240513 | 164300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240513 | 164200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240513 | 164100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240513 | 164000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240513 | 163900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240513 | 163800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240513 | 163700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240513 | 163600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240513 | 163500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240513 | 163400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240513 | 163300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240513 | 163200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240513 | 163100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240513 | 163000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240513 | 162900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240513 | 162800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240513 | 162700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240513 | 162600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240513 | 162500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240513 | 162400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 153 | 20240513 | 162300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240513 | 162200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240513 | 162100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240513 | 162000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240513 | 161900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240513 | 161800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240513 | 161700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240513 | 161600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240513 | 161500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240513 | 161400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240513 | 161300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240513 | 161200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240513 | 161100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240513 | 161000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240513 | 160900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240513 | 160800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240513 | 160700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240513 | 160600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240513 | 160500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240513 | 160400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240513 | 160300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240513 | 160200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240513 | 160100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240513 | 160000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240513 | 155900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240513 | 155800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240513 | 155700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240513 | 155600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240513 | 155500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240513 | 155400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 183 | 20240513 | 155300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240513 | 155200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240513 | 155100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240513 | 155000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240513 | 154900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240513 | 154800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240513 | 154700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240513 | 154600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240513 | 154500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240513 | 154400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240513 | 154300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240513 | 154200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240513 | 154100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240513 | 154000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240513 | 153900 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240513 | 153800 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240513 | 153700 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240513 | 153600 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240513 | 153500 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240513 | 153400 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240513 | 153300 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240513 | 153200 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240513 | 153100 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240513 | 153000 | 1705896765 | 3465 | 3465 | 3465 | 3465 | 17261 |
| 207 | 20240513 | 152900 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240513 | 152800 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240513 | 152700 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240513 | 152600 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240513 | 152500 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240513 | 152400 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 213 | 20240513 | 152300 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240513 | 152200 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240513 | 152100 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240513 | 152000 | 1646087400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240513 | 151900 | 1646087400 | 3475 | 3480 | 3480 | 3475 | 648 |
| 218 | 20240513 | 151800 | 1643833055 | 3480 | 3480 | 3480 | 3475 | 11 |
| 219 | 20240513 | 151700 | 1643794780 | 3475 | 3475 | 3475 | 3470 | 6220 |
| 220 | 20240513 | 151600 | 1622180290 | 3475 | 3475 | 3475 | 3475 | 2110 |
| 221 | 20240513 | 151500 | 1614848040 | 3475 | 3470 | 3475 | 3470 | 2173 |
| 222 | 20240513 | 151400 | 1607297570 | 3475 | 3475 | 3475 | 3470 | 333 |
| 223 | 20240513 | 151300 | 1606141460 | 3470 | 3475 | 3475 | 3470 | 15225 |
| 224 | 20240513 | 151200 | 1553235085 | 3475 | 3475 | 3475 | 3470 | 2485 |
| 225 | 20240513 | 151100 | 1544609925 | 3470 | 3470 | 3470 | 3470 | 1 |
| 226 | 20240513 | 151000 | 1544606455 | 3470 | 3470 | 3470 | 3470 | 960 |
| 227 | 20240513 | 150900 | 1541275255 | 3475 | 3475 | 3475 | 3475 | 4 |
| 228 | 20240513 | 150800 | 1541261355 | 3470 | 3475 | 3475 | 3470 | 15 |
| 229 | 20240513 | 150700 | 1541209260 | 3470 | 3475 | 3475 | 3470 | 133 |
| 230 | 20240513 | 150600 | 1540747735 | 3475 | 3465 | 3475 | 3460 | 4031 |
| 231 | 20240513 | 150500 | 1526787770 | 3465 | 3465 | 3465 | 3465 | 3584 |
| 232 | 20240513 | 150400 | 1514369210 | 3470 | 3470 | 3470 | 3465 | 11863 |
| 233 | 20240513 | 150300 | 1473208600 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20240513 | 150200 | 1473208600 | 3465 | 3460 | 3465 | 3460 | 205 |
| 235 | 20240513 | 150100 | 1472499295 | 3470 | 3465 | 3470 | 3465 | 1146 |
| 236 | 20240513 | 150000 | 1468525180 | 3465 | 3460 | 3465 | 3460 | 914 |
| 237 | 20240513 | 145900 | 1465358545 | 3465 | 3465 | 3465 | 3465 | 72 |
| 238 | 20240513 | 145800 | 1465109065 | 3465 | 3465 | 3465 | 3465 | 5 |
| 239 | 20240513 | 145700 | 1465091740 | 3465 | 3465 | 3465 | 3465 | 1 |
| 240 | 20240513 | 145600 | 1465088275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20240513 | 145500 | 1465088275 | 3465 | 3460 | 3465 | 3460 | 1708 |
| 242 | 20240513 | 145400 | 1459178495 | 3460 | 3465 | 3465 | 3460 | 1300 |
| 243 | 20240513 | 145300 | 1454678995 | 3465 | 3465 | 3465 | 3465 | 50 |
| 244 | 20240513 | 145200 | 1454505745 | 3465 | 3465 | 3465 | 3465 | 477 |
| 245 | 20240513 | 145100 | 1452852940 | 3465 | 3465 | 3465 | 3465 | 350 |
| 246 | 20240513 | 145000 | 1451640190 | 3460 | 3460 | 3460 | 3460 | 200 |
| 247 | 20240513 | 144900 | 1450948190 | 3460 | 3460 | 3460 | 3460 | 50 |
| 248 | 20240513 | 144800 | 1450775190 | 3460 | 3460 | 3460 | 3460 | 406 |
| 249 | 20240513 | 144700 | 1449370430 | 3460 | 3460 | 3460 | 3460 | 0 |
| 250 | 20240513 | 144600 | 1449370430 | 3460 | 3465 | 3465 | 3460 | 1071 |
| 251 | 20240513 | 144500 | 1445660805 | 3465 | 3465 | 3465 | 3465 | 10 |
| 252 | 20240513 | 144400 | 1445626155 | 3465 | 3465 | 3465 | 3465 | 2 |
| 253 | 20240513 | 144300 | 1445619225 | 3465 | 3460 | 3465 | 3455 | 1003 |
| 254 | 20240513 | 144200 | 1442151785 | 3465 | 3460 | 3465 | 3460 | 109 |
| 255 | 20240513 | 144100 | 1441774250 | 3465 | 3465 | 3465 | 3465 | 1 |
| 256 | 20240513 | 144000 | 1441770785 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 257 | 20240513 | 143900 | 1438310785 | 3460 | 3460 | 3460 | 3460 | 0 |
| 258 | 20240513 | 143800 | 1438310785 | 3460 | 3460 | 3460 | 3460 | 100 |
| 259 | 20240513 | 143700 | 1437964785 | 3460 | 3460 | 3460 | 3460 | 0 |
| 260 | 20240513 | 143600 | 1437964785 | 3460 | 3460 | 3460 | 3460 | 7 |
| 261 | 20240513 | 143500 | 1437940565 | 3460 | 3460 | 3460 | 3460 | 29 |
| 262 | 20240513 | 143400 | 1437840225 | 3460 | 3460 | 3460 | 3460 | 1200 |
| 263 | 20240513 | 143300 | 1433688225 | 3460 | 3460 | 3460 | 3460 | 0 |
| 264 | 20240513 | 143200 | 1433688225 | 3460 | 3460 | 3460 | 3460 | 369 |
| 265 | 20240513 | 143100 | 1432411485 | 3460 | 3460 | 3460 | 3460 | 0 |
| 266 | 20240513 | 143000 | 1432411485 | 3460 | 3460 | 3460 | 3460 | 0 |
| 267 | 20240513 | 142900 | 1432411485 | 3460 | 3460 | 3460 | 3460 | 609 |
| 268 | 20240513 | 142800 | 1430304345 | 3465 | 3465 | 3465 | 3465 | 0 |
| 269 | 20240513 | 142700 | 1430304345 | 3465 | 3465 | 3465 | 3465 | 0 |
| 270 | 20240513 | 142600 | 1430304345 | 3465 | 3465 | 3465 | 3465 | 1 |
| 271 | 20240513 | 142500 | 1430300880 | 3465 | 3465 | 3465 | 3465 | 350 |
| 272 | 20240513 | 142400 | 1429088130 | 3465 | 3465 | 3465 | 3465 | 2 |
| 273 | 20240513 | 142300 | 1429081200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 274 | 20240513 | 142200 | 1429081200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 275 | 20240513 | 142100 | 1429081200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 276 | 20240513 | 142000 | 1429081200 | 3465 | 3460 | 3465 | 3460 | 745 |
| 277 | 20240513 | 141900 | 1426501040 | 3460 | 3460 | 3460 | 3460 | 10 |
| 278 | 20240513 | 141800 | 1426466440 | 3460 | 3460 | 3460 | 3460 | 237 |
| 279 | 20240513 | 141700 | 1425646420 | 3460 | 3460 | 3460 | 3460 | 5000 |
| 280 | 20240513 | 141600 | 1408346420 | 3465 | 3465 | 3465 | 3465 | 0 |
| 281 | 20240513 | 141500 | 1408346420 | 3465 | 3460 | 3465 | 3460 | 1129 |
| 282 | 20240513 | 141400 | 1404439435 | 3460 | 3460 | 3460 | 3460 | 63 |
| 283 | 20240513 | 141300 | 1404221455 | 3460 | 3460 | 3460 | 3460 | 0 |
| 284 | 20240513 | 141200 | 1404221455 | 3460 | 3465 | 3465 | 3460 | 604 |
| 285 | 20240513 | 141100 | 1402131490 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20240513 | 141000 | 1402131490 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20240513 | 140900 | 1402131490 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20240513 | 140800 | 1402131490 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20240513 | 140700 | 1402131490 | 3465 | 3465 | 3465 | 3465 | 30 |
| 290 | 20240513 | 140600 | 1402027540 | 3465 | 3465 | 3465 | 3465 | 0 |
| 291 | 20240513 | 140500 | 1402027540 | 3465 | 3460 | 3465 | 3460 | 3 |
| 292 | 20240513 | 140400 | 1402017150 | 3460 | 3455 | 3465 | 3455 | 21 |
| 293 | 20240513 | 140300 | 1401944545 | 3465 | 3465 | 3465 | 3465 | 0 |
| 294 | 20240513 | 140200 | 1401944545 | 3465 | 3465 | 3470 | 3465 | 71 |
| 295 | 20240513 | 140100 | 1401698480 | 3455 | 3460 | 3470 | 3455 | 4219 |
| 296 | 20240513 | 140000 | 1387111990 | 3465 | 3460 | 3465 | 3460 | 673 |
| 297 | 20240513 | 135900 | 1384780290 | 3460 | 3460 | 3460 | 3460 | 1 |
| 298 | 20240513 | 135800 | 1384776830 | 3460 | 3460 | 3460 | 3460 | 40 |
| 299 | 20240513 | 135700 | 1384638430 | 3455 | 3455 | 3455 | 3455 | 512 |
| 300 | 20240513 | 135600 | 1382869470 | 3455 | 3455 | 3455 | 3455 | 2 |
| 301 | 20240513 | 135500 | 1382862560 | 3455 | 3455 | 3455 | 3455 | 0 |
| 302 | 20240513 | 135400 | 1382862560 | 3455 | 3455 | 3455 | 3455 | 80 |
| 303 | 20240513 | 135300 | 1382586160 | 3455 | 3460 | 3460 | 3455 | 2376 |
| 304 | 20240513 | 135200 | 1374373955 | 3460 | 3460 | 3460 | 3460 | 500 |
| 305 | 20240513 | 135100 | 1372643955 | 3465 | 3465 | 3465 | 3465 | 40 |
| 306 | 20240513 | 135000 | 1372505355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20240513 | 134900 | 1372505355 | 3465 | 3465 | 3465 | 3465 | 101 |
| 308 | 20240513 | 134800 | 1372155390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 309 | 20240513 | 134700 | 1372155390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 310 | 20240513 | 134600 | 1372155390 | 3460 | 3460 | 3460 | 3460 | 120 |
| 311 | 20240513 | 134500 | 1371740190 | 3460 | 3460 | 3460 | 3460 | 1304 |
| 312 | 20240513 | 134400 | 1367228350 | 3460 | 3460 | 3460 | 3460 | 0 |
| 313 | 20240513 | 134300 | 1367228350 | 3460 | 3460 | 3460 | 3460 | 0 |
| 314 | 20240513 | 134200 | 1367228350 | 3460 | 3460 | 3460 | 3460 | 420 |
| 315 | 20240513 | 134100 | 1365775150 | 3460 | 3460 | 3460 | 3460 | 129 |
| 316 | 20240513 | 134000 | 1365328810 | 3455 | 3455 | 3455 | 3455 | 0 |
| 317 | 20240513 | 133900 | 1365328810 | 3455 | 3455 | 3455 | 3455 | 8 |
| 318 | 20240513 | 133800 | 1365301170 | 3460 | 3460 | 3460 | 3460 | 34 |
| 319 | 20240513 | 133700 | 1365183530 | 3455 | 3455 | 3455 | 3455 | 1192 |
| 320 | 20240513 | 133600 | 1361065170 | 3455 | 3455 | 3455 | 3455 | 10 |
| 321 | 20240513 | 133500 | 1361030620 | 3455 | 3455 | 3455 | 3455 | 4501 |
| 322 | 20240513 | 133400 | 1345479665 | 3455 | 3460 | 3460 | 3455 | 303 |
| 323 | 20240513 | 133300 | 1344432795 | 3460 | 3460 | 3460 | 3460 | 287 |
| 324 | 20240513 | 133200 | 1343439775 | 3460 | 3460 | 3460 | 3460 | 311 |
| 325 | 20240513 | 133100 | 1342363715 | 3455 | 3460 | 3460 | 3455 | 80 |
| 326 | 20240513 | 133000 | 1342087215 | 3460 | 3460 | 3460 | 3460 | 0 |
| 327 | 20240513 | 132900 | 1342087215 | 3460 | 3460 | 3460 | 3460 | 432 |
| 328 | 20240513 | 132800 | 1340592495 | 3460 | 3460 | 3460 | 3460 | 0 |
| 329 | 20240513 | 132700 | 1340592495 | 3460 | 3460 | 3460 | 3460 | 0 |
| 330 | 20240513 | 132600 | 1340592495 | 3460 | 3460 | 3460 | 3460 | 152 |
| 331 | 20240513 | 132500 | 1340066575 | 3455 | 3455 | 3455 | 3455 | 500 |
| 332 | 20240513 | 132400 | 1338339075 | 3455 | 3455 | 3455 | 3455 | 169 |
| 333 | 20240513 | 132300 | 1337755180 | 3455 | 3455 | 3455 | 3455 | 0 |
| 334 | 20240513 | 132200 | 1337755180 | 3455 | 3455 | 3455 | 3455 | 10 |
| 335 | 20240513 | 132100 | 1337720630 | 3455 | 3460 | 3460 | 3455 | 1181 |
| 336 | 20240513 | 132000 | 1333638665 | 3465 | 3465 | 3465 | 3465 | 2000 |
| 337 | 20240513 | 131900 | 1326708665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 338 | 20240513 | 131800 | 1326708665 | 3460 | 3460 | 3460 | 3460 | 100 |
| 339 | 20240513 | 131700 | 1326362665 | 3460 | 3460 | 3460 | 3460 | 2 |
| 340 | 20240513 | 131600 | 1326355745 | 3455 | 3455 | 3455 | 3455 | 0 |
| 341 | 20240513 | 131500 | 1326355745 | 3455 | 3455 | 3455 | 3455 | 301 |
| 342 | 20240513 | 131400 | 1325315790 | 3455 | 3455 | 3455 | 3455 | 300 |
| 343 | 20240513 | 131300 | 1324279290 | 3455 | 3455 | 3455 | 3455 | 311 |
| 344 | 20240513 | 131200 | 1323204785 | 3455 | 3460 | 3460 | 3455 | 790 |
| 345 | 20240513 | 131100 | 1320475060 | 3460 | 3460 | 3460 | 3460 | 478 |
| 346 | 20240513 | 131000 | 1318821180 | 3455 | 3460 | 3460 | 3455 | 1110 |
| 347 | 20240513 | 130900 | 1314986105 | 3455 | 3460 | 3460 | 3455 | 587 |
| 348 | 20240513 | 130800 | 1312955935 | 3460 | 3460 | 3460 | 3460 | 89 |
| 349 | 20240513 | 130700 | 1312647995 | 3460 | 3465 | 3465 | 3460 | 2052 |
| 350 | 20240513 | 130600 | 1305548035 | 3460 | 3470 | 3470 | 3460 | 552 |
| 351 | 20240513 | 130500 | 1303636375 | 3460 | 3460 | 3460 | 3460 | 0 |
| 352 | 20240513 | 130400 | 1303636375 | 3460 | 3460 | 3460 | 3460 | 0 |
| 353 | 20240513 | 130300 | 1303636375 | 3460 | 3460 | 3460 | 3460 | 789 |
| 354 | 20240513 | 130200 | 1300906435 | 3460 | 3460 | 3460 | 3460 | 48 |
| 355 | 20240513 | 130100 | 1300740355 | 3460 | 3460 | 3460 | 3460 | 0 |
| 356 | 20240513 | 130000 | 1300740355 | 3460 | 3460 | 3460 | 3460 | 300 |
| 357 | 20240513 | 125900 | 1299702355 | 3460 | 3465 | 3465 | 3460 | 403 |
| 358 | 20240513 | 125800 | 1298307845 | 3465 | 3465 | 3465 | 3465 | 145 |
| 359 | 20240513 | 125700 | 1297805420 | 3465 | 3465 | 3465 | 3465 | 15 |
| 360 | 20240513 | 125600 | 1297753445 | 3465 | 3465 | 3465 | 3465 | 1107 |
| 361 | 20240513 | 125500 | 1293917690 | 3465 | 3465 | 3465 | 3465 | 20 |
| 362 | 20240513 | 125400 | 1293848390 | 3465 | 3475 | 3475 | 3465 | 603 |
| 363 | 20240513 | 125300 | 1291757975 | 3475 | 3475 | 3475 | 3475 | 7 |
| 364 | 20240513 | 125200 | 1291733650 | 3475 | 3470 | 3475 | 3470 | 100 |
| 365 | 20240513 | 125100 | 1291386375 | 3470 | 3465 | 3470 | 3465 | 2 |
| 366 | 20240513 | 125000 | 1291379440 | 3465 | 3465 | 3465 | 3465 | 229 |
| 367 | 20240513 | 124900 | 1290585955 | 3465 | 3465 | 3465 | 3465 | 600 |
| 368 | 20240513 | 124800 | 1288506955 | 3470 | 3470 | 3470 | 3470 | 76 |
| 369 | 20240513 | 124700 | 1288243235 | 3470 | 3470 | 3470 | 3470 | 430 |
| 370 | 20240513 | 124600 | 1286751135 | 3470 | 3465 | 3470 | 3465 | 915 |
| 371 | 20240513 | 124500 | 1283580620 | 3470 | 3470 | 3470 | 3470 | 168 |
| 372 | 20240513 | 124400 | 1282997660 | 3470 | 3470 | 3470 | 3470 | 245 |
| 373 | 20240513 | 124300 | 1282147510 | 3470 | 3470 | 3470 | 3470 | 100 |
| 374 | 20240513 | 124200 | 1281800510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 375 | 20240513 | 124100 | 1281800510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 376 | 20240513 | 124000 | 1281800510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 377 | 20240513 | 123900 | 1281800510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 378 | 20240513 | 123800 | 1281800510 | 3470 | 3470 | 3470 | 3470 | 200 |
| 379 | 20240513 | 123700 | 1281106510 | 3470 | 3470 | 3470 | 3470 | 3226 |
| 380 | 20240513 | 123600 | 1269912290 | 3470 | 3470 | 3470 | 3470 | 22 |
| 381 | 20240513 | 123500 | 1269835950 | 3470 | 3470 | 3470 | 3470 | 510 |
| 382 | 20240513 | 123400 | 1268066250 | 3470 | 3470 | 3470 | 3470 | 30 |
| 383 | 20240513 | 123300 | 1267962150 | 3470 | 3470 | 3470 | 3470 | 550 |
| 384 | 20240513 | 123200 | 1266053650 | 3470 | 3465 | 3470 | 3465 | 1035 |
| 385 | 20240513 | 123100 | 1262465765 | 3470 | 3470 | 3470 | 3470 | 131 |
| 386 | 20240513 | 123000 | 1262011195 | 3470 | 3470 | 3470 | 3470 | 510 |
| 387 | 20240513 | 122900 | 1260241495 | 3470 | 3470 | 3470 | 3470 | 270 |
| 388 | 20240513 | 122800 | 1259304595 | 3470 | 3470 | 3470 | 3470 | 456 |
| 389 | 20240513 | 122700 | 1257722275 | 3470 | 3470 | 3470 | 3470 | 0 |
| 390 | 20240513 | 122600 | 1257722275 | 3470 | 3465 | 3470 | 3465 | 67 |
| 391 | 20240513 | 122500 | 1257489835 | 3470 | 3470 | 3470 | 3465 | 209 |
| 392 | 20240513 | 122400 | 1256764635 | 3470 | 3470 | 3470 | 3470 | 859 |
| 393 | 20240513 | 122300 | 1253783905 | 3470 | 3470 | 3470 | 3470 | 400 |
| 394 | 20240513 | 122200 | 1252395905 | 3475 | 3475 | 3475 | 3475 | 60 |
| 395 | 20240513 | 122100 | 1252187405 | 3465 | 3465 | 3465 | 3465 | 1209 |
| 396 | 20240513 | 122000 | 1247998220 | 3470 | 3465 | 3470 | 3465 | 354 |
| 397 | 20240513 | 121900 | 1246770180 | 3475 | 3470 | 3475 | 3465 | 366 |
| 398 | 20240513 | 121800 | 1245501470 | 3470 | 3470 | 3470 | 3470 | 1004 |
| 399 | 20240513 | 121700 | 1242017590 | 3465 | 3465 | 3465 | 3465 | 305 |
| 400 | 20240513 | 121600 | 1240960765 | 3465 | 3470 | 3470 | 3465 | 201 |
| 401 | 20240513 | 121500 | 1240264295 | 3465 | 3470 | 3470 | 3465 | 82 |
| 402 | 20240513 | 121400 | 1239980140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 403 | 20240513 | 121300 | 1239980140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 404 | 20240513 | 121200 | 1239980140 | 3475 | 3470 | 3475 | 3470 | 112 |
| 405 | 20240513 | 121100 | 1239590975 | 3470 | 3470 | 3470 | 3470 | 4 |
| 406 | 20240513 | 121000 | 1239577095 | 3475 | 3475 | 3475 | 3475 | 3 |
| 407 | 20240513 | 120900 | 1239566670 | 3470 | 3470 | 3470 | 3470 | 102 |
| 408 | 20240513 | 120800 | 1239212730 | 3470 | 3460 | 3470 | 3460 | 59 |
| 409 | 20240513 | 120700 | 1239008500 | 3470 | 3470 | 3470 | 3470 | 520 |
| 410 | 20240513 | 120600 | 1237204100 | 3470 | 3465 | 3470 | 3465 | 3000 |
| 411 | 20240513 | 120500 | 1226800085 | 3465 | 3460 | 3465 | 3460 | 1213 |
| 412 | 20240513 | 120400 | 1222600040 | 3460 | 3465 | 3465 | 3460 | 580 |
| 413 | 20240513 | 120300 | 1220593235 | 3465 | 3465 | 3465 | 3465 | 108 |
| 414 | 20240513 | 120200 | 1220219015 | 3465 | 3460 | 3465 | 3460 | 915 |
| 415 | 20240513 | 120100 | 1217052540 | 3465 | 3460 | 3465 | 3460 | 8 |
| 416 | 20240513 | 120000 | 1217024830 | 3460 | 3460 | 3460 | 3460 | 0 |
| 417 | 20240513 | 115900 | 1217024830 | 3460 | 3460 | 3460 | 3460 | 0 |
| 418 | 20240513 | 115800 | 1217024830 | 3460 | 3460 | 3460 | 3460 | 81 |
| 419 | 20240513 | 115700 | 1216744570 | 3460 | 3460 | 3460 | 3460 | 550 |
| 420 | 20240513 | 115600 | 1214841570 | 3460 | 3460 | 3460 | 3460 | 701 |
| 421 | 20240513 | 115500 | 1212416110 | 3460 | 3460 | 3460 | 3460 | 500 |
| 422 | 20240513 | 115400 | 1210686110 | 3465 | 3460 | 3465 | 3460 | 31 |
| 423 | 20240513 | 115300 | 1210578845 | 3460 | 3460 | 3460 | 3460 | 13819 |
| 424 | 20240513 | 115200 | 1162765105 | 3460 | 3465 | 3465 | 3460 | 1050 |
| 425 | 20240513 | 115100 | 1159127105 | 3465 | 3465 | 3465 | 3465 | 300 |
| 426 | 20240513 | 115000 | 1158087605 | 3465 | 3470 | 3470 | 3465 | 1010 |
| 427 | 20240513 | 114900 | 1154587905 | 3465 | 3465 | 3465 | 3465 | 1 |
| 428 | 20240513 | 114800 | 1154584440 | 3465 | 3465 | 3465 | 3465 | 1589 |
| 429 | 20240513 | 114700 | 1149078555 | 3470 | 3470 | 3470 | 3470 | 2 |
| 430 | 20240513 | 114600 | 1149071615 | 3470 | 3470 | 3470 | 3470 | 58 |
| 431 | 20240513 | 114500 | 1148870355 | 3470 | 3470 | 3470 | 3470 | 2 |
| 432 | 20240513 | 114400 | 1148863415 | 3460 | 3465 | 3465 | 3460 | 910 |
| 433 | 20240513 | 114300 | 1145714020 | 3465 | 3465 | 3465 | 3465 | 1942 |
| 434 | 20240513 | 114200 | 1138984990 | 3465 | 3465 | 3465 | 3465 | 200 |
| 435 | 20240513 | 114100 | 1138291990 | 3465 | 3470 | 3470 | 3465 | 9972 |
| 436 | 20240513 | 114000 | 1103722515 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 437 | 20240513 | 113900 | 1100252515 | 3475 | 3470 | 3475 | 3470 | 2230 |
| 438 | 20240513 | 113800 | 1092511915 | 3470 | 3475 | 3475 | 3470 | 11 |
| 439 | 20240513 | 113700 | 1092473695 | 3475 | 3475 | 3475 | 3475 | 111 |
| 440 | 20240513 | 113600 | 1092087970 | 3475 | 3475 | 3475 | 3475 | 648 |
| 441 | 20240513 | 113500 | 1089836170 | 3475 | 3475 | 3475 | 3475 | 331 |
| 442 | 20240513 | 113400 | 1088685945 | 3470 | 3470 | 3470 | 3470 | 30 |
| 443 | 20240513 | 113300 | 1088581845 | 3470 | 3470 | 3470 | 3470 | 0 |
| 444 | 20240513 | 113200 | 1088581845 | 3470 | 3470 | 3470 | 3470 | 667 |
| 445 | 20240513 | 113100 | 1086267355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 446 | 20240513 | 113000 | 1086267355 | 3475 | 3475 | 3475 | 3475 | 5 |
| 447 | 20240513 | 112900 | 1086249980 | 3475 | 3475 | 3475 | 3475 | 0 |
| 448 | 20240513 | 112800 | 1086249980 | 3475 | 3475 | 3475 | 3475 | 500 |
| 449 | 20240513 | 112700 | 1084512480 | 3475 | 3475 | 3475 | 3475 | 0 |
| 450 | 20240513 | 112600 | 1084512480 | 3475 | 3475 | 3475 | 3475 | 5 |
| 451 | 20240513 | 112500 | 1084495105 | 3465 | 3470 | 3470 | 3465 | 6282 |
| 452 | 20240513 | 112400 | 1062717975 | 3470 | 3470 | 3470 | 3470 | 17 |
| 453 | 20240513 | 112300 | 1062658985 | 3470 | 3475 | 3475 | 3470 | 2200 |
| 454 | 20240513 | 112200 | 1055024735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 455 | 20240513 | 112100 | 1055024735 | 3480 | 3480 | 3480 | 3480 | 5 |
| 456 | 20240513 | 112000 | 1055007335 | 3475 | 3475 | 3475 | 3475 | 0 |
| 457 | 20240513 | 111900 | 1055007335 | 3475 | 3475 | 3475 | 3475 | 1961 |
| 458 | 20240513 | 111800 | 1048192860 | 3470 | 3470 | 3470 | 3470 | 502 |
| 459 | 20240513 | 111700 | 1046450920 | 3475 | 3475 | 3475 | 3475 | 260 |
| 460 | 20240513 | 111600 | 1045547420 | 3470 | 3475 | 3475 | 3470 | 4 |
| 461 | 20240513 | 111500 | 1045533535 | 3475 | 3475 | 3475 | 3475 | 6 |
| 462 | 20240513 | 111400 | 1045512685 | 3475 | 3470 | 3475 | 3470 | 222 |
| 463 | 20240513 | 111300 | 1044741505 | 3470 | 3470 | 3470 | 3470 | 893 |
| 464 | 20240513 | 111200 | 1041642795 | 3470 | 3470 | 3470 | 3470 | 0 |
| 465 | 20240513 | 111100 | 1041642795 | 3470 | 3475 | 3475 | 3470 | 321 |
| 466 | 20240513 | 111000 | 1040528765 | 3470 | 3475 | 3475 | 3470 | 558 |
| 467 | 20240513 | 110900 | 1038591215 | 3470 | 3470 | 3470 | 3470 | 10 |
| 468 | 20240513 | 110800 | 1038556515 | 3470 | 3470 | 3470 | 3470 | 100 |
| 469 | 20240513 | 110700 | 1038209515 | 3470 | 3470 | 3470 | 3470 | 960 |
| 470 | 20240513 | 110600 | 1034878315 | 3475 | 3475 | 3475 | 3470 | 62 |
| 471 | 20240513 | 110500 | 1034662870 | 3475 | 3470 | 3475 | 3470 | 3801 |
| 472 | 20240513 | 110400 | 1021470895 | 3475 | 3475 | 3475 | 3475 | 0 |
| 473 | 20240513 | 110300 | 1021470895 | 3475 | 3480 | 3480 | 3475 | 14 |
| 474 | 20240513 | 110200 | 1021422225 | 3475 | 3475 | 3475 | 3475 | 741 |
| 475 | 20240513 | 110100 | 1018847250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 476 | 20240513 | 110000 | 1018847250 | 3470 | 3470 | 3470 | 3470 | 1 |
| 477 | 20240513 | 105900 | 1018843780 | 3470 | 3470 | 3470 | 3470 | 3027 |
| 478 | 20240513 | 105800 | 1008340090 | 3470 | 3475 | 3475 | 3470 | 61 |
| 479 | 20240513 | 105700 | 1008128220 | 3470 | 3470 | 3470 | 3470 | 754 |
| 480 | 20240513 | 105600 | 1005511840 | 3475 | 3475 | 3475 | 3475 | 100 |
| 481 | 20240513 | 105500 | 1005164340 | 3475 | 3480 | 3480 | 3475 | 873 |
| 482 | 20240513 | 105400 | 1002130595 | 3480 | 3480 | 3480 | 3480 | 2685 |
| 483 | 20240513 | 105300 | 992786795 | 3480 | 3480 | 3480 | 3480 | 1967 |
| 484 | 20240513 | 105200 | 985941635 | 3480 | 3480 | 3480 | 3480 | 108 |
| 485 | 20240513 | 105100 | 985565795 | 3480 | 3480 | 3480 | 3480 | 209 |
| 486 | 20240513 | 105000 | 984838475 | 3480 | 3480 | 3480 | 3480 | 15 |
| 487 | 20240513 | 104900 | 984786275 | 3480 | 3480 | 3480 | 3475 | 334 |
| 488 | 20240513 | 104800 | 983625455 | 3480 | 3475 | 3480 | 3475 | 556 |
| 489 | 20240513 | 104700 | 981690755 | 3475 | 3480 | 3480 | 3475 | 361 |
| 490 | 20240513 | 104600 | 980434850 | 3485 | 3485 | 3485 | 3485 | 0 |
| 491 | 20240513 | 104500 | 980434850 | 3485 | 3475 | 3485 | 3475 | 370 |
| 492 | 20240513 | 104400 | 979147285 | 3470 | 3475 | 3475 | 3470 | 2304 |
| 493 | 20240513 | 104300 | 971152385 | 3480 | 3470 | 3480 | 3470 | 637 |
| 494 | 20240513 | 104200 | 968941985 | 3470 | 3470 | 3470 | 3470 | 0 |
| 495 | 20240513 | 104100 | 968941985 | 3470 | 3485 | 3485 | 3470 | 156 |
| 496 | 20240513 | 104000 | 968400605 | 3480 | 3480 | 3480 | 3480 | 648 |
| 497 | 20240513 | 103900 | 966145565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 498 | 20240513 | 103800 | 966145565 | 3475 | 3475 | 3475 | 3475 | 1204 |
| 499 | 20240513 | 103700 | 961961665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 500 | 20240513 | 103600 | 961961665 | 3475 | 3475 | 3475 | 3475 | 50 |
| 501 | 20240513 | 103500 | 961787915 | 3475 | 3475 | 3475 | 3475 | 330 |
| 502 | 20240513 | 103400 | 960641165 | 3475 | 3470 | 3480 | 3470 | 2303 |
| 503 | 20240513 | 103300 | 952640690 | 3475 | 3470 | 3475 | 3470 | 370 |
| 504 | 20240513 | 103200 | 951356740 | 3470 | 3470 | 3470 | 3470 | 102 |
| 505 | 20240513 | 103100 | 951002800 | 3475 | 3475 | 3475 | 3475 | 23 |
| 506 | 20240513 | 103000 | 950922875 | 3475 | 3475 | 3475 | 3475 | 100 |
| 507 | 20240513 | 102900 | 950575375 | 3470 | 3470 | 3470 | 3470 | 4588 |
| 508 | 20240513 | 102800 | 934655015 | 3475 | 3475 | 3475 | 3475 | 0 |
| 509 | 20240513 | 102700 | 934655015 | 3475 | 3475 | 3475 | 3475 | 1410 |
| 510 | 20240513 | 102600 | 929755265 | 3475 | 3475 | 3475 | 3475 | 400 |
| 511 | 20240513 | 102500 | 928365265 | 3475 | 3475 | 3475 | 3475 | 85 |
| 512 | 20240513 | 102400 | 928069890 | 3480 | 3480 | 3480 | 3480 | 3 |
| 513 | 20240513 | 102300 | 928059450 | 3480 | 3485 | 3485 | 3480 | 946 |
| 514 | 20240513 | 102200 | 924767365 | 3480 | 3480 | 3480 | 3475 | 1656 |
| 515 | 20240513 | 102100 | 919008990 | 3480 | 3485 | 3485 | 3470 | 7876 |
| 516 | 20240513 | 102000 | 891621365 | 3490 | 3495 | 3495 | 3490 | 1790 |
| 517 | 20240513 | 101900 | 885373765 | 3495 | 3495 | 3495 | 3495 | 4530 |
| 518 | 20240513 | 101800 | 869541415 | 3495 | 3485 | 3495 | 3485 | 433 |
| 519 | 20240513 | 101700 | 868032085 | 3490 | 3490 | 3490 | 3485 | 6008 |
| 520 | 20240513 | 101600 | 847064190 | 3490 | 3485 | 3490 | 3485 | 1513 |
| 521 | 20240513 | 101500 | 841785165 | 3490 | 3490 | 3490 | 3485 | 1906 |
| 522 | 20240513 | 101400 | 835141225 | 3490 | 3485 | 3490 | 3485 | 127 |
| 523 | 20240513 | 101300 | 834698465 | 3485 | 3485 | 3485 | 3485 | 1934 |
| 524 | 20240513 | 101200 | 827958475 | 3485 | 3490 | 3490 | 3485 | 152 |
| 525 | 20240513 | 101100 | 827428740 | 3485 | 3485 | 3490 | 3485 | 1665 |
| 526 | 20240513 | 101000 | 821620215 | 3485 | 3470 | 3485 | 3470 | 4356 |
| 527 | 20240513 | 100900 | 806445305 | 3475 | 3485 | 3485 | 3475 | 1401 |
| 528 | 20240513 | 100800 | 801576760 | 3485 | 3485 | 3485 | 3475 | 260 |
| 529 | 20240513 | 100700 | 800673030 | 3485 | 3470 | 3485 | 3470 | 501 |
| 530 | 20240513 | 100600 | 798927060 | 3470 | 3485 | 3485 | 3470 | 733 |
| 531 | 20240513 | 100500 | 796383100 | 3470 | 3470 | 3485 | 3470 | 531 |
| 532 | 20240513 | 100400 | 794533030 | 3485 | 3485 | 3485 | 3470 | 6232 |
| 533 | 20240513 | 100300 | 772887390 | 3485 | 3475 | 3485 | 3475 | 5636 |
| 534 | 20240513 | 100200 | 753302260 | 3485 | 3475 | 3485 | 3475 | 681 |
| 535 | 20240513 | 100100 | 750935525 | 3480 | 3485 | 3485 | 3480 | 1689 |
| 536 | 20240513 | 100000 | 745057390 | 3485 | 3490 | 3490 | 3485 | 2105 |
| 537 | 20240513 | 095900 | 737718860 | 3490 | 3485 | 3490 | 3480 | 1638 |
| 538 | 20240513 | 095800 | 732006080 | 3490 | 3485 | 3490 | 3485 | 1459 |
| 539 | 20240513 | 095700 | 726921440 | 3480 | 3480 | 3480 | 3480 | 9798 |
| 540 | 20240513 | 095600 | 692824400 | 3480 | 3480 | 3480 | 3480 | 776 |
| 541 | 20240513 | 095500 | 690123920 | 3480 | 3485 | 3485 | 3475 | 2619 |
| 542 | 20240513 | 095400 | 681009810 | 3485 | 3480 | 3485 | 3480 | 1250 |
| 543 | 20240513 | 095300 | 676657310 | 3480 | 3480 | 3480 | 3480 | 638 |
| 544 | 20240513 | 095200 | 674437070 | 3480 | 3480 | 3480 | 3480 | 1201 |
| 545 | 20240513 | 095100 | 670257590 | 3475 | 3475 | 3475 | 3475 | 397 |
| 546 | 20240513 | 095000 | 668878015 | 3480 | 3480 | 3480 | 3480 | 9 |
| 547 | 20240513 | 094900 | 668846695 | 3475 | 3480 | 3480 | 3475 | 4635 |
| 548 | 20240513 | 094800 | 652722180 | 3485 | 3485 | 3485 | 3485 | 754 |
| 549 | 20240513 | 094700 | 650094490 | 3485 | 3485 | 3485 | 3485 | 1094 |
| 550 | 20240513 | 094600 | 646281900 | 3485 | 3485 | 3485 | 3480 | 987 |
| 551 | 20240513 | 094500 | 642844245 | 3480 | 3490 | 3490 | 3480 | 4681 |
| 552 | 20240513 | 094400 | 626524135 | 3485 | 3485 | 3495 | 3485 | 5194 |
| 553 | 20240513 | 094300 | 608404040 | 3485 | 3480 | 3490 | 3480 | 2228 |
| 554 | 20240513 | 094200 | 600639525 | 3490 | 3485 | 3490 | 3480 | 3223 |
| 555 | 20240513 | 094100 | 589408755 | 3485 | 3480 | 3485 | 3480 | 1982 |
| 556 | 20240513 | 094000 | 582506250 | 3480 | 3475 | 3480 | 3475 | 999 |
| 557 | 20240513 | 093900 | 579031735 | 3475 | 3480 | 3480 | 3475 | 4323 |
| 558 | 20240513 | 093800 | 563988015 | 3480 | 3475 | 3485 | 3475 | 8501 |
| 559 | 20240513 | 093700 | 534407740 | 3480 | 3475 | 3480 | 3475 | 1576 |
| 560 | 20240513 | 093600 | 528931120 | 3480 | 3475 | 3480 | 3475 | 618 |
| 561 | 20240513 | 093500 | 526783420 | 3480 | 3480 | 3480 | 3475 | 3941 |
| 562 | 20240513 | 093400 | 513074355 | 3475 | 3480 | 3480 | 3475 | 227 |
| 563 | 20240513 | 093300 | 512285300 | 3480 | 3470 | 3480 | 3470 | 5154 |
| 564 | 20240513 | 093200 | 494378650 | 3475 | 3475 | 3475 | 3470 | 2103 |
| 565 | 20240513 | 093100 | 487075730 | 3475 | 3475 | 3475 | 3475 | 1688 |
| 566 | 20240513 | 093000 | 481209930 | 3470 | 3475 | 3480 | 3470 | 4636 |
| 567 | 20240513 | 092900 | 465112770 | 3475 | 3475 | 3475 | 3470 | 4770 |
| 568 | 20240513 | 092800 | 448551815 | 3475 | 3480 | 3480 | 3475 | 2 |
| 569 | 20240513 | 092700 | 448544860 | 3475 | 3475 | 3475 | 3475 | 389 |
| 570 | 20240513 | 092600 | 447193085 | 3475 | 3475 | 3475 | 3470 | 456 |
| 571 | 20240513 | 092500 | 445609960 | 3480 | 3475 | 3480 | 3470 | 9224 |
| 572 | 20240513 | 092400 | 413524130 | 3475 | 3480 | 3480 | 3475 | 383 |
| 573 | 20240513 | 092300 | 412193190 | 3475 | 3475 | 3475 | 3475 | 794 |
| 574 | 20240513 | 092200 | 409434040 | 3475 | 3480 | 3480 | 3475 | 2420 |
| 575 | 20240513 | 092100 | 401023295 | 3475 | 3480 | 3480 | 3475 | 2028 |
| 576 | 20240513 | 092000 | 393967295 | 3475 | 3475 | 3480 | 3475 | 992 |
| 577 | 20240513 | 091900 | 390519505 | 3475 | 3475 | 3480 | 3475 | 4362 |
| 578 | 20240513 | 091800 | 375356555 | 3475 | 3470 | 3475 | 3470 | 278 |
| 579 | 20240513 | 091700 | 374390895 | 3470 | 3465 | 3470 | 3465 | 5475 |
| 580 | 20240513 | 091600 | 355413770 | 3470 | 3475 | 3475 | 3470 | 3039 |
| 581 | 20240513 | 091500 | 344868175 | 3470 | 3475 | 3475 | 3470 | 196 |
| 582 | 20240513 | 091400 | 344187325 | 3475 | 3470 | 3475 | 3465 | 8558 |
| 583 | 20240513 | 091300 | 314482010 | 3470 | 3470 | 3475 | 3470 | 1174 |
| 584 | 20240513 | 091200 | 310407870 | 3470 | 3460 | 3470 | 3460 | 3696 |
| 585 | 20240513 | 091100 | 297619480 | 3460 | 3460 | 3460 | 3460 | 730 |
| 586 | 20240513 | 091000 | 295093680 | 3460 | 3460 | 3460 | 3455 | 361 |
| 587 | 20240513 | 090900 | 293846175 | 3460 | 3460 | 3460 | 3455 | 1179 |
| 588 | 20240513 | 090800 | 289766990 | 3460 | 3460 | 3465 | 3460 | 4909 |
| 589 | 20240513 | 090700 | 272781650 | 3465 | 3475 | 3475 | 3465 | 1294 |
| 590 | 20240513 | 090600 | 268297845 | 3475 | 3465 | 3475 | 3465 | 3311 |
| 591 | 20240513 | 090500 | 256807980 | 3465 | 3455 | 3470 | 3455 | 18152 |
| 592 | 20240513 | 090400 | 194069470 | 3455 | 3455 | 3460 | 3455 | 1770 |
| 593 | 20240513 | 090300 | 187954115 | 3460 | 3460 | 3460 | 3460 | 1214 |
| 594 | 20240513 | 090200 | 183753675 | 3460 | 3470 | 3470 | 3450 | 7710 |
| 595 | 20240513 | 090100 | 157088610 | 3475 | 3480 | 3480 | 3455 | 10729 |
| 596 | 20240513 | 090000 | 119965995 | 3460 | 3480 | 3485 | 3455 | 34523 |