29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 185700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 3 | 20240517 | 185600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240517 | 185500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240517 | 185400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240517 | 185300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240517 | 185200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240517 | 185100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240517 | 185000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240517 | 184900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240517 | 184800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240517 | 184700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240517 | 184600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240517 | 184500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240517 | 184400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240517 | 184300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240517 | 184200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240517 | 184100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240517 | 184000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240517 | 183900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240517 | 183800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240517 | 183700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240517 | 183600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240517 | 183500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240517 | 183400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240517 | 183300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240517 | 183200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240517 | 183100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240517 | 183000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240517 | 182900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240517 | 182800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240517 | 182700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 33 | 20240517 | 182600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240517 | 182500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240517 | 182400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240517 | 182300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240517 | 182200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240517 | 182100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240517 | 182000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240517 | 181900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240517 | 181800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240517 | 181700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240517 | 181600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240517 | 181500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240517 | 181400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240517 | 181300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240517 | 181200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240517 | 181100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240517 | 181000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240517 | 180900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240517 | 180800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240517 | 180700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240517 | 180600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240517 | 180500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240517 | 180400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240517 | 180300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240517 | 180200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240517 | 180100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240517 | 180000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240517 | 175900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240517 | 175800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240517 | 175700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 63 | 20240517 | 175600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240517 | 175500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240517 | 175400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240517 | 175300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240517 | 175200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240517 | 175100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240517 | 175000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240517 | 174900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240517 | 174800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240517 | 174700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240517 | 174600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240517 | 174500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240517 | 174400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240517 | 174300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240517 | 174200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240517 | 174100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240517 | 174000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240517 | 173900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240517 | 173800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240517 | 173700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240517 | 173600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240517 | 173500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240517 | 173400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240517 | 173300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240517 | 173200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240517 | 173100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240517 | 173000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240517 | 172900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240517 | 172800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240517 | 172700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 93 | 20240517 | 172600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240517 | 172500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240517 | 172400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240517 | 172300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240517 | 172200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240517 | 172100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240517 | 172000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240517 | 171900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240517 | 171800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240517 | 171700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240517 | 171600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240517 | 171500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240517 | 171400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240517 | 171300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240517 | 171200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240517 | 171100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240517 | 171000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240517 | 170900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240517 | 170800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240517 | 170700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240517 | 170600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240517 | 170500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240517 | 170400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240517 | 170300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240517 | 170200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240517 | 170100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240517 | 170000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240517 | 165900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240517 | 165800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240517 | 165700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 123 | 20240517 | 165600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240517 | 165500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240517 | 165400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240517 | 165300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240517 | 165200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240517 | 165100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240517 | 165000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240517 | 164900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240517 | 164800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240517 | 164700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240517 | 164600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240517 | 164500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240517 | 164400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240517 | 164300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240517 | 164200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240517 | 164100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240517 | 164000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240517 | 163900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240517 | 163800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240517 | 163700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240517 | 163600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240517 | 163500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240517 | 163400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240517 | 163300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240517 | 163200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240517 | 163100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240517 | 163000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240517 | 162900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240517 | 162800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240517 | 162700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 153 | 20240517 | 162600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240517 | 162500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240517 | 162400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240517 | 162300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240517 | 162200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240517 | 162100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240517 | 162000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240517 | 161900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240517 | 161800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240517 | 161700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240517 | 161600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240517 | 161500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240517 | 161400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240517 | 161300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240517 | 161200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240517 | 161100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240517 | 161000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240517 | 160900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240517 | 160800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240517 | 160700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240517 | 160600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240517 | 160500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240517 | 160400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240517 | 160300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240517 | 160200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240517 | 160100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240517 | 160000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240517 | 155900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240517 | 155800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240517 | 155700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 183 | 20240517 | 155600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240517 | 155500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240517 | 155400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240517 | 155300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240517 | 155200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240517 | 155100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240517 | 155000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240517 | 154900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240517 | 154800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240517 | 154700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240517 | 154600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240517 | 154500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240517 | 154400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240517 | 154300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240517 | 154200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240517 | 154100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240517 | 154000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240517 | 153900 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240517 | 153800 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240517 | 153700 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240517 | 153600 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240517 | 153500 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240517 | 153400 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240517 | 153300 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240517 | 153200 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240517 | 153100 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240517 | 153000 | 1418511445 | 3650 | 3650 | 3650 | 3650 | 4066 |
| 210 | 20240517 | 152900 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240517 | 152800 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240517 | 152700 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 213 | 20240517 | 152600 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240517 | 152500 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240517 | 152400 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240517 | 152300 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240517 | 152200 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240517 | 152100 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240517 | 152000 | 1403670545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240517 | 151900 | 1403670545 | 3650 | 3650 | 3655 | 3650 | 14178 |
| 221 | 20240517 | 151800 | 1351920445 | 3655 | 3650 | 3655 | 3650 | 7660 |
| 222 | 20240517 | 151700 | 1323956395 | 3650 | 3655 | 3655 | 3650 | 1521 |
| 223 | 20240517 | 151600 | 1318404735 | 3650 | 3650 | 3650 | 3650 | 34 |
| 224 | 20240517 | 151500 | 1318280635 | 3655 | 3650 | 3655 | 3650 | 627 |
| 225 | 20240517 | 151400 | 1315989155 | 3655 | 3650 | 3655 | 3650 | 751 |
| 226 | 20240517 | 151300 | 1313247250 | 3655 | 3650 | 3655 | 3650 | 801 |
| 227 | 20240517 | 151200 | 1310323590 | 3655 | 3650 | 3655 | 3650 | 1051 |
| 228 | 20240517 | 151100 | 1306482435 | 3650 | 3655 | 3655 | 3650 | 1324 |
| 229 | 20240517 | 151000 | 1301649735 | 3655 | 3655 | 3655 | 3655 | 2722 |
| 230 | 20240517 | 150900 | 1291700825 | 3660 | 3665 | 3665 | 3660 | 215 |
| 231 | 20240517 | 150800 | 1290913855 | 3660 | 3660 | 3660 | 3660 | 1012 |
| 232 | 20240517 | 150700 | 1287209935 | 3660 | 3655 | 3660 | 3655 | 3336 |
| 233 | 20240517 | 150600 | 1275016845 | 3655 | 3655 | 3655 | 3655 | 229 |
| 234 | 20240517 | 150500 | 1274179850 | 3655 | 3655 | 3655 | 3655 | 439 |
| 235 | 20240517 | 150400 | 1272575305 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20240517 | 150300 | 1272575305 | 3655 | 3655 | 3655 | 3655 | 61 |
| 237 | 20240517 | 150200 | 1272352350 | 3655 | 3655 | 3655 | 3650 | 872 |
| 238 | 20240517 | 150100 | 1269165240 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20240517 | 150000 | 1269165240 | 3655 | 3650 | 3655 | 3650 | 206 |
| 240 | 20240517 | 145900 | 1268412315 | 3655 | 3655 | 3655 | 3655 | 313 |
| 241 | 20240517 | 145800 | 1267268300 | 3655 | 3655 | 3655 | 3655 | 5017 |
| 242 | 20240517 | 145700 | 1248931165 | 3655 | 3655 | 3655 | 3655 | 3 |
| 243 | 20240517 | 145600 | 1248920200 | 3655 | 3655 | 3655 | 3655 | 133 |
| 244 | 20240517 | 145500 | 1248434085 | 3655 | 3655 | 3655 | 3655 | 138 |
| 245 | 20240517 | 145400 | 1247929695 | 3655 | 3655 | 3655 | 3655 | 2603 |
| 246 | 20240517 | 145300 | 1238415730 | 3655 | 3655 | 3655 | 3655 | 2153 |
| 247 | 20240517 | 145200 | 1230546515 | 3650 | 3655 | 3655 | 3650 | 340 |
| 248 | 20240517 | 145100 | 1229304765 | 3660 | 3660 | 3660 | 3660 | 1 |
| 249 | 20240517 | 145000 | 1229301105 | 3655 | 3655 | 3655 | 3655 | 184 |
| 250 | 20240517 | 144900 | 1228628585 | 3655 | 3655 | 3655 | 3650 | 2113 |
| 251 | 20240517 | 144800 | 1220906570 | 3655 | 3655 | 3655 | 3655 | 115 |
| 252 | 20240517 | 144700 | 1220486245 | 3655 | 3655 | 3655 | 3655 | 67 |
| 253 | 20240517 | 144600 | 1220241360 | 3655 | 3660 | 3660 | 3655 | 5824 |
| 254 | 20240517 | 144500 | 1198948325 | 3655 | 3655 | 3655 | 3655 | 0 |
| 255 | 20240517 | 144400 | 1198948325 | 3655 | 3655 | 3655 | 3655 | 70 |
| 256 | 20240517 | 144300 | 1198692475 | 3655 | 3655 | 3655 | 3655 | 0 |
| 257 | 20240517 | 144200 | 1198692475 | 3655 | 3660 | 3660 | 3655 | 1636 |
| 258 | 20240517 | 144100 | 1192712215 | 3660 | 3660 | 3660 | 3660 | 5 |
| 259 | 20240517 | 144000 | 1192693915 | 3660 | 3660 | 3660 | 3660 | 1 |
| 260 | 20240517 | 143900 | 1192690255 | 3660 | 3660 | 3660 | 3660 | 100 |
| 261 | 20240517 | 143800 | 1192324255 | 3655 | 3660 | 3660 | 3655 | 1177 |
| 262 | 20240517 | 143700 | 1188019935 | 3665 | 3660 | 3665 | 3660 | 204 |
| 263 | 20240517 | 143600 | 1187273290 | 3665 | 3665 | 3665 | 3665 | 9 |
| 264 | 20240517 | 143500 | 1187240305 | 3665 | 3660 | 3665 | 3660 | 15 |
| 265 | 20240517 | 143400 | 1187185375 | 3660 | 3660 | 3660 | 3660 | 22 |
| 266 | 20240517 | 143300 | 1187104855 | 3660 | 3660 | 3660 | 3660 | 10 |
| 267 | 20240517 | 143200 | 1187068255 | 3665 | 3660 | 3665 | 3660 | 180 |
| 268 | 20240517 | 143100 | 1186409305 | 3660 | 3660 | 3660 | 3660 | 800 |
| 269 | 20240517 | 143000 | 1183481305 | 3665 | 3660 | 3665 | 3660 | 1201 |
| 270 | 20240517 | 142900 | 1179085640 | 3660 | 3665 | 3665 | 3660 | 1732 |
| 271 | 20240517 | 142800 | 1172746515 | 3660 | 3660 | 3660 | 3660 | 2000 |
| 272 | 20240517 | 142700 | 1165426515 | 3660 | 3660 | 3660 | 3660 | 15 |
| 273 | 20240517 | 142600 | 1165371615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 274 | 20240517 | 142500 | 1165371615 | 3665 | 3660 | 3665 | 3655 | 411 |
| 275 | 20240517 | 142400 | 1163869220 | 3665 | 3665 | 3665 | 3655 | 101 |
| 276 | 20240517 | 142300 | 1163499855 | 3665 | 3665 | 3665 | 3665 | 1 |
| 277 | 20240517 | 142200 | 1163496190 | 3655 | 3655 | 3655 | 3655 | 0 |
| 278 | 20240517 | 142100 | 1163496190 | 3655 | 3660 | 3665 | 3655 | 503 |
| 279 | 20240517 | 142000 | 1161656525 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20240517 | 141900 | 1161656525 | 3660 | 3660 | 3660 | 3660 | 70 |
| 281 | 20240517 | 141800 | 1161400325 | 3665 | 3665 | 3665 | 3665 | 1 |
| 282 | 20240517 | 141700 | 1161396660 | 3655 | 3660 | 3665 | 3655 | 3090 |
| 283 | 20240517 | 141600 | 1150090850 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 284 | 20240517 | 141500 | 1146430850 | 3660 | 3660 | 3660 | 3660 | 105 |
| 285 | 20240517 | 141400 | 1146046550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 286 | 20240517 | 141300 | 1146046550 | 3660 | 3660 | 3660 | 3660 | 164 |
| 287 | 20240517 | 141200 | 1145446310 | 3660 | 3660 | 3660 | 3660 | 2 |
| 288 | 20240517 | 141100 | 1145438990 | 3660 | 3660 | 3660 | 3650 | 691 |
| 289 | 20240517 | 141000 | 1142915570 | 3660 | 3655 | 3660 | 3655 | 157 |
| 290 | 20240517 | 140900 | 1142341720 | 3655 | 3655 | 3655 | 3655 | 1469 |
| 291 | 20240517 | 140800 | 1136972525 | 3655 | 3655 | 3655 | 3655 | 500 |
| 292 | 20240517 | 140700 | 1135145025 | 3650 | 3650 | 3650 | 3650 | 15 |
| 293 | 20240517 | 140600 | 1135090275 | 3650 | 3655 | 3655 | 3650 | 203 |
| 294 | 20240517 | 140500 | 1134349315 | 3650 | 3650 | 3650 | 3650 | 1 |
| 295 | 20240517 | 140400 | 1134345665 | 3650 | 3655 | 3655 | 3650 | 12 |
| 296 | 20240517 | 140300 | 1134301810 | 3655 | 3655 | 3655 | 3655 | 200 |
| 297 | 20240517 | 140200 | 1133570810 | 3655 | 3655 | 3655 | 3655 | 450 |
| 298 | 20240517 | 140100 | 1131926060 | 3660 | 3655 | 3660 | 3655 | 90 |
| 299 | 20240517 | 140000 | 1131597100 | 3660 | 3660 | 3660 | 3660 | 254 |
| 300 | 20240517 | 135900 | 1130667460 | 3655 | 3655 | 3655 | 3655 | 5095 |
| 301 | 20240517 | 135800 | 1112045235 | 3660 | 3660 | 3660 | 3660 | 11 |
| 302 | 20240517 | 135700 | 1112004975 | 3660 | 3660 | 3660 | 3660 | 283 |
| 303 | 20240517 | 135600 | 1110969195 | 3660 | 3660 | 3660 | 3660 | 266 |
| 304 | 20240517 | 135500 | 1109995635 | 3660 | 3660 | 3660 | 3660 | 1 |
| 305 | 20240517 | 135400 | 1109991975 | 3655 | 3655 | 3655 | 3655 | 3 |
| 306 | 20240517 | 135300 | 1109981010 | 3655 | 3655 | 3655 | 3655 | 550 |
| 307 | 20240517 | 135200 | 1107970760 | 3655 | 3655 | 3655 | 3655 | 1500 |
| 308 | 20240517 | 135100 | 1102488260 | 3660 | 3660 | 3660 | 3660 | 20 |
| 309 | 20240517 | 135000 | 1102415060 | 3660 | 3660 | 3660 | 3655 | 1060 |
| 310 | 20240517 | 134900 | 1098540460 | 3660 | 3660 | 3660 | 3660 | 10 |
| 311 | 20240517 | 134800 | 1098503860 | 3660 | 3655 | 3660 | 3655 | 88 |
| 312 | 20240517 | 134700 | 1098182215 | 3660 | 3660 | 3660 | 3655 | 262 |
| 313 | 20240517 | 134600 | 1097223345 | 3655 | 3660 | 3660 | 3655 | 5617 |
| 314 | 20240517 | 134500 | 1076667950 | 3660 | 3660 | 3665 | 3655 | 11980 |
| 315 | 20240517 | 134400 | 1032843680 | 3660 | 3665 | 3665 | 3660 | 5114 |
| 316 | 20240517 | 134300 | 1014126175 | 3665 | 3670 | 3670 | 3665 | 7677 |
| 317 | 20240517 | 134200 | 985989865 | 3670 | 3670 | 3670 | 3665 | 6706 |
| 318 | 20240517 | 134100 | 961409300 | 3670 | 3670 | 3670 | 3670 | 80 |
| 319 | 20240517 | 134000 | 961115700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 320 | 20240517 | 133900 | 961115700 | 3670 | 3670 | 3670 | 3670 | 1624 |
| 321 | 20240517 | 133800 | 955155620 | 3670 | 3670 | 3670 | 3670 | 0 |
| 322 | 20240517 | 133700 | 955155620 | 3670 | 3670 | 3670 | 3670 | 6 |
| 323 | 20240517 | 133600 | 955133600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 324 | 20240517 | 133500 | 955133600 | 3675 | 3675 | 3675 | 3675 | 103 |
| 325 | 20240517 | 133400 | 954755075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 326 | 20240517 | 133300 | 954755075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 327 | 20240517 | 133200 | 954755075 | 3670 | 3670 | 3670 | 3670 | 200 |
| 328 | 20240517 | 133100 | 954021075 | 3670 | 3670 | 3670 | 3670 | 3204 |
| 329 | 20240517 | 133000 | 942262395 | 3670 | 3670 | 3670 | 3670 | 2458 |
| 330 | 20240517 | 132900 | 933241535 | 3675 | 3675 | 3675 | 3675 | 2 |
| 331 | 20240517 | 132800 | 933234185 | 3670 | 3670 | 3670 | 3670 | 1902 |
| 332 | 20240517 | 132700 | 926253845 | 3675 | 3675 | 3675 | 3675 | 3 |
| 333 | 20240517 | 132600 | 926242820 | 3675 | 3675 | 3675 | 3675 | 1 |
| 334 | 20240517 | 132500 | 926239145 | 3670 | 3670 | 3670 | 3670 | 132 |
| 335 | 20240517 | 132400 | 925754705 | 3675 | 3675 | 3675 | 3675 | 310 |
| 336 | 20240517 | 132300 | 924615455 | 3675 | 3675 | 3675 | 3675 | 16 |
| 337 | 20240517 | 132200 | 924556655 | 3675 | 3675 | 3675 | 3675 | 5 |
| 338 | 20240517 | 132100 | 924538280 | 3675 | 3675 | 3675 | 3675 | 165 |
| 339 | 20240517 | 132000 | 923931905 | 3675 | 3675 | 3680 | 3675 | 521 |
| 340 | 20240517 | 131900 | 922017225 | 3675 | 3675 | 3675 | 3675 | 11 |
| 341 | 20240517 | 131800 | 921976800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 342 | 20240517 | 131700 | 921976800 | 3675 | 3675 | 3675 | 3675 | 1 |
| 343 | 20240517 | 131600 | 921973125 | 3675 | 3675 | 3675 | 3675 | 0 |
| 344 | 20240517 | 131500 | 921973125 | 3675 | 3675 | 3675 | 3675 | 0 |
| 345 | 20240517 | 131400 | 921973125 | 3675 | 3675 | 3675 | 3675 | 10 |
| 346 | 20240517 | 131300 | 921936375 | 3670 | 3670 | 3670 | 3670 | 0 |
| 347 | 20240517 | 131200 | 921936375 | 3670 | 3675 | 3680 | 3670 | 617 |
| 348 | 20240517 | 131100 | 919669475 | 3680 | 3680 | 3680 | 3680 | 1 |
| 349 | 20240517 | 131000 | 919665795 | 3680 | 3675 | 3680 | 3675 | 1301 |
| 350 | 20240517 | 130900 | 914883115 | 3675 | 3675 | 3675 | 3675 | 0 |
| 351 | 20240517 | 130800 | 914883115 | 3675 | 3675 | 3675 | 3675 | 4 |
| 352 | 20240517 | 130700 | 914868415 | 3675 | 3675 | 3675 | 3675 | 11 |
| 353 | 20240517 | 130600 | 914827990 | 3675 | 3675 | 3675 | 3675 | 9 |
| 354 | 20240517 | 130500 | 914794915 | 3675 | 3675 | 3675 | 3675 | 3 |
| 355 | 20240517 | 130400 | 914783890 | 3675 | 3675 | 3675 | 3675 | 20 |
| 356 | 20240517 | 130300 | 914710390 | 3675 | 3675 | 3675 | 3675 | 11 |
| 357 | 20240517 | 130200 | 914669965 | 3675 | 3670 | 3675 | 3670 | 2 |
| 358 | 20240517 | 130100 | 914662620 | 3670 | 3670 | 3670 | 3670 | 0 |
| 359 | 20240517 | 130000 | 914662620 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 360 | 20240517 | 125900 | 910992620 | 3675 | 3675 | 3675 | 3675 | 2 |
| 361 | 20240517 | 125800 | 910985270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 362 | 20240517 | 125700 | 910985270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 363 | 20240517 | 125600 | 910985270 | 3675 | 3675 | 3675 | 3675 | 1 |
| 364 | 20240517 | 125500 | 910981595 | 3675 | 3675 | 3675 | 3675 | 828 |
| 365 | 20240517 | 125400 | 907938695 | 3675 | 3670 | 3675 | 3670 | 239 |
| 366 | 20240517 | 125300 | 907060565 | 3670 | 3670 | 3675 | 3670 | 1421 |
| 367 | 20240517 | 125200 | 901845220 | 3675 | 3675 | 3675 | 3675 | 10 |
| 368 | 20240517 | 125100 | 901808470 | 3675 | 3675 | 3675 | 3675 | 5 |
| 369 | 20240517 | 125000 | 901790095 | 3675 | 3675 | 3675 | 3670 | 2380 |
| 370 | 20240517 | 124900 | 893055460 | 3675 | 3675 | 3675 | 3675 | 110 |
| 371 | 20240517 | 124800 | 892651210 | 3675 | 3675 | 3675 | 3675 | 53 |
| 372 | 20240517 | 124700 | 892456435 | 3675 | 3675 | 3675 | 3675 | 12 |
| 373 | 20240517 | 124600 | 892412335 | 3675 | 3675 | 3675 | 3675 | 18 |
| 374 | 20240517 | 124500 | 892346185 | 3675 | 3675 | 3675 | 3670 | 536 |
| 375 | 20240517 | 124400 | 890376635 | 3670 | 3670 | 3670 | 3670 | 1265 |
| 376 | 20240517 | 124300 | 885734085 | 3675 | 3675 | 3675 | 3675 | 2 |
| 377 | 20240517 | 124200 | 885726735 | 3670 | 3675 | 3675 | 3670 | 102 |
| 378 | 20240517 | 124100 | 885352390 | 3670 | 3670 | 3670 | 3670 | 80 |
| 379 | 20240517 | 124000 | 885058790 | 3670 | 3670 | 3670 | 3670 | 250 |
| 380 | 20240517 | 123900 | 884141290 | 3675 | 3675 | 3675 | 3675 | 0 |
| 381 | 20240517 | 123800 | 884141290 | 3675 | 3675 | 3675 | 3675 | 12 |
| 382 | 20240517 | 123700 | 884097190 | 3670 | 3670 | 3670 | 3670 | 109 |
| 383 | 20240517 | 123600 | 883697160 | 3675 | 3675 | 3675 | 3675 | 10 |
| 384 | 20240517 | 123500 | 883660410 | 3675 | 3675 | 3675 | 3675 | 4 |
| 385 | 20240517 | 123400 | 883645710 | 3675 | 3675 | 3675 | 3675 | 181 |
| 386 | 20240517 | 123300 | 882980535 | 3675 | 3675 | 3675 | 3675 | 704 |
| 387 | 20240517 | 123200 | 880393335 | 3675 | 3675 | 3675 | 3670 | 526 |
| 388 | 20240517 | 123100 | 878461685 | 3675 | 3675 | 3675 | 3675 | 29 |
| 389 | 20240517 | 123000 | 878355110 | 3675 | 3675 | 3675 | 3675 | 83 |
| 390 | 20240517 | 122900 | 878050085 | 3675 | 3675 | 3675 | 3675 | 9 |
| 391 | 20240517 | 122800 | 878017010 | 3670 | 3670 | 3670 | 3670 | 5 |
| 392 | 20240517 | 122700 | 877998660 | 3675 | 3675 | 3675 | 3675 | 100 |
| 393 | 20240517 | 122600 | 877631160 | 3675 | 3675 | 3675 | 3675 | 21 |
| 394 | 20240517 | 122500 | 877553985 | 3670 | 3670 | 3670 | 3670 | 1774 |
| 395 | 20240517 | 122400 | 871043405 | 3670 | 3670 | 3670 | 3670 | 0 |
| 396 | 20240517 | 122300 | 871043405 | 3670 | 3670 | 3670 | 3670 | 148 |
| 397 | 20240517 | 122200 | 870500245 | 3670 | 3665 | 3670 | 3665 | 882 |
| 398 | 20240517 | 122100 | 867267085 | 3670 | 3670 | 3670 | 3670 | 840 |
| 399 | 20240517 | 122000 | 864184285 | 3670 | 3670 | 3670 | 3670 | 160 |
| 400 | 20240517 | 121900 | 863597085 | 3665 | 3665 | 3665 | 3665 | 132 |
| 401 | 20240517 | 121800 | 863113305 | 3665 | 3670 | 3670 | 3665 | 1188 |
| 402 | 20240517 | 121700 | 858756815 | 3670 | 3670 | 3670 | 3670 | 71 |
| 403 | 20240517 | 121600 | 858496245 | 3670 | 3670 | 3670 | 3670 | 220 |
| 404 | 20240517 | 121500 | 857688845 | 3670 | 3670 | 3670 | 3670 | 0 |
| 405 | 20240517 | 121400 | 857688845 | 3670 | 3670 | 3670 | 3670 | 83 |
| 406 | 20240517 | 121300 | 857384235 | 3675 | 3675 | 3675 | 3675 | 600 |
| 407 | 20240517 | 121200 | 855179235 | 3675 | 3675 | 3675 | 3665 | 5082 |
| 408 | 20240517 | 121100 | 836543785 | 3675 | 3675 | 3675 | 3670 | 1234 |
| 409 | 20240517 | 121000 | 832014835 | 3670 | 3670 | 3670 | 3670 | 2990 |
| 410 | 20240517 | 120900 | 821041535 | 3670 | 3675 | 3675 | 3670 | 8328 |
| 411 | 20240517 | 120800 | 790477000 | 3675 | 3675 | 3675 | 3675 | 500 |
| 412 | 20240517 | 120700 | 788639500 | 3675 | 3675 | 3675 | 3675 | 0 |
| 413 | 20240517 | 120600 | 788639500 | 3675 | 3675 | 3675 | 3675 | 105 |
| 414 | 20240517 | 120500 | 788253625 | 3675 | 3675 | 3675 | 3675 | 0 |
| 415 | 20240517 | 120400 | 788253625 | 3675 | 3675 | 3675 | 3675 | 268 |
| 416 | 20240517 | 120300 | 787268725 | 3670 | 3670 | 3670 | 3670 | 0 |
| 417 | 20240517 | 120200 | 787268725 | 3670 | 3670 | 3670 | 3670 | 0 |
| 418 | 20240517 | 120100 | 787268725 | 3670 | 3670 | 3670 | 3670 | 101 |
| 419 | 20240517 | 120000 | 786898055 | 3670 | 3675 | 3675 | 3670 | 69 |
| 420 | 20240517 | 115900 | 786644515 | 3680 | 3680 | 3680 | 3680 | 1 |
| 421 | 20240517 | 115800 | 786640835 | 3680 | 3675 | 3680 | 3675 | 587 |
| 422 | 20240517 | 115700 | 784483575 | 3675 | 3675 | 3680 | 3675 | 2007 |
| 423 | 20240517 | 115600 | 777107825 | 3680 | 3680 | 3680 | 3680 | 0 |
| 424 | 20240517 | 115500 | 777107825 | 3680 | 3680 | 3680 | 3680 | 2 |
| 425 | 20240517 | 115400 | 777100465 | 3680 | 3680 | 3680 | 3680 | 160 |
| 426 | 20240517 | 115300 | 776511665 | 3680 | 3680 | 3680 | 3680 | 0 |
| 427 | 20240517 | 115200 | 776511665 | 3680 | 3680 | 3680 | 3680 | 60 |
| 428 | 20240517 | 115100 | 776290865 | 3680 | 3680 | 3680 | 3680 | 85 |
| 429 | 20240517 | 115000 | 775978065 | 3675 | 3675 | 3675 | 3675 | 0 |
| 430 | 20240517 | 114900 | 775978065 | 3675 | 3675 | 3675 | 3675 | 216 |
| 431 | 20240517 | 114800 | 775184265 | 3675 | 3675 | 3675 | 3675 | 504 |
| 432 | 20240517 | 114700 | 773332065 | 3675 | 3675 | 3675 | 3675 | 419 |
| 433 | 20240517 | 114600 | 771792240 | 3675 | 3675 | 3675 | 3675 | 20 |
| 434 | 20240517 | 114500 | 771718740 | 3675 | 3675 | 3675 | 3675 | 57 |
| 435 | 20240517 | 114400 | 771509265 | 3675 | 3675 | 3675 | 3675 | 13 |
| 436 | 20240517 | 114300 | 771461490 | 3675 | 3675 | 3675 | 3675 | 1772 |
| 437 | 20240517 | 114200 | 764949390 | 3680 | 3695 | 3695 | 3680 | 9 |
| 438 | 20240517 | 114100 | 764916195 | 3700 | 3680 | 3700 | 3675 | 7254 |
| 439 | 20240517 | 114000 | 738156730 | 3680 | 3680 | 3680 | 3675 | 82 |
| 440 | 20240517 | 113900 | 737855225 | 3680 | 3680 | 3680 | 3675 | 118 |
| 441 | 20240517 | 113800 | 737421545 | 3675 | 3675 | 3675 | 3675 | 1562 |
| 442 | 20240517 | 113700 | 731681195 | 3675 | 3675 | 3675 | 3675 | 656 |
| 443 | 20240517 | 113600 | 729270395 | 3680 | 3680 | 3680 | 3680 | 0 |
| 444 | 20240517 | 113500 | 729270395 | 3680 | 3675 | 3680 | 3675 | 147 |
| 445 | 20240517 | 113400 | 728730165 | 3675 | 3675 | 3675 | 3675 | 610 |
| 446 | 20240517 | 113300 | 726488415 | 3675 | 3675 | 3675 | 3675 | 1294 |
| 447 | 20240517 | 113200 | 721732965 | 3680 | 3685 | 3685 | 3680 | 5 |
| 448 | 20240517 | 113100 | 721714550 | 3675 | 3680 | 3680 | 3675 | 9 |
| 449 | 20240517 | 113000 | 721681435 | 3680 | 3685 | 3685 | 3680 | 2028 |
| 450 | 20240517 | 112900 | 714218195 | 3685 | 3685 | 3685 | 3685 | 6 |
| 451 | 20240517 | 112800 | 714196085 | 3680 | 3685 | 3685 | 3680 | 104 |
| 452 | 20240517 | 112700 | 713812850 | 3685 | 3685 | 3685 | 3680 | 138 |
| 453 | 20240517 | 112600 | 713304435 | 3685 | 3685 | 3685 | 3685 | 0 |
| 454 | 20240517 | 112500 | 713304435 | 3685 | 3685 | 3685 | 3685 | 0 |
| 455 | 20240517 | 112400 | 713304435 | 3685 | 3685 | 3685 | 3685 | 2 |
| 456 | 20240517 | 112300 | 713297065 | 3685 | 3685 | 3685 | 3685 | 0 |
| 457 | 20240517 | 112200 | 713297065 | 3685 | 3685 | 3685 | 3685 | 10 |
| 458 | 20240517 | 112100 | 713260215 | 3685 | 3680 | 3685 | 3675 | 2184 |
| 459 | 20240517 | 112000 | 705230430 | 3685 | 3685 | 3685 | 3685 | 0 |
| 460 | 20240517 | 111900 | 705230430 | 3685 | 3685 | 3685 | 3680 | 512 |
| 461 | 20240517 | 111800 | 703346215 | 3685 | 3680 | 3685 | 3680 | 486 |
| 462 | 20240517 | 111700 | 701557730 | 3680 | 3680 | 3680 | 3680 | 72 |
| 463 | 20240517 | 111600 | 701292770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 464 | 20240517 | 111500 | 701292770 | 3675 | 3675 | 3675 | 3670 | 327 |
| 465 | 20240517 | 111400 | 700091145 | 3675 | 3680 | 3680 | 3675 | 1450 |
| 466 | 20240517 | 111300 | 694762380 | 3680 | 3680 | 3680 | 3680 | 190 |
| 467 | 20240517 | 111200 | 694063180 | 3680 | 3680 | 3680 | 3680 | 206 |
| 468 | 20240517 | 111100 | 693305100 | 3680 | 3675 | 3680 | 3675 | 767 |
| 469 | 20240517 | 111000 | 690485865 | 3675 | 3675 | 3680 | 3675 | 2232 |
| 470 | 20240517 | 110900 | 682283105 | 3675 | 3680 | 3680 | 3675 | 2879 |
| 471 | 20240517 | 110800 | 671702730 | 3680 | 3680 | 3680 | 3680 | 47 |
| 472 | 20240517 | 110700 | 671529770 | 3680 | 3675 | 3680 | 3675 | 2 |
| 473 | 20240517 | 110600 | 671522415 | 3680 | 3680 | 3680 | 3680 | 225 |
| 474 | 20240517 | 110500 | 670694415 | 3680 | 3675 | 3680 | 3675 | 3307 |
| 475 | 20240517 | 110400 | 658539720 | 3675 | 3680 | 3680 | 3675 | 302 |
| 476 | 20240517 | 110300 | 657429860 | 3680 | 3680 | 3680 | 3680 | 2010 |
| 477 | 20240517 | 110200 | 650033060 | 3685 | 3685 | 3685 | 3685 | 63 |
| 478 | 20240517 | 110100 | 649800905 | 3685 | 3685 | 3685 | 3685 | 10 |
| 479 | 20240517 | 110000 | 649764055 | 3685 | 3685 | 3690 | 3685 | 162 |
| 480 | 20240517 | 105900 | 649166835 | 3690 | 3680 | 3690 | 3680 | 811 |
| 481 | 20240517 | 105800 | 646180830 | 3685 | 3685 | 3685 | 3685 | 17 |
| 482 | 20240517 | 105700 | 646118185 | 3685 | 3685 | 3685 | 3685 | 306 |
| 483 | 20240517 | 105600 | 644990575 | 3680 | 3685 | 3685 | 3680 | 1100 |
| 484 | 20240517 | 105500 | 640942075 | 3685 | 3685 | 3685 | 3685 | 162 |
| 485 | 20240517 | 105400 | 640345105 | 3685 | 3685 | 3685 | 3685 | 2 |
| 486 | 20240517 | 105300 | 640337735 | 3685 | 3680 | 3685 | 3680 | 1057 |
| 487 | 20240517 | 105200 | 636443575 | 3680 | 3685 | 3685 | 3675 | 5493 |
| 488 | 20240517 | 105100 | 616230485 | 3685 | 3685 | 3685 | 3685 | 740 |
| 489 | 20240517 | 105000 | 613503585 | 3685 | 3685 | 3685 | 3685 | 179 |
| 490 | 20240517 | 104900 | 612843970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 491 | 20240517 | 104800 | 612843970 | 3680 | 3690 | 3690 | 3680 | 1050 |
| 492 | 20240517 | 104700 | 608974200 | 3690 | 3690 | 3690 | 3690 | 8033 |
| 493 | 20240517 | 104600 | 579332430 | 3690 | 3690 | 3690 | 3690 | 11 |
| 494 | 20240517 | 104500 | 579291840 | 3680 | 3680 | 3680 | 3680 | 0 |
| 495 | 20240517 | 104400 | 579291840 | 3680 | 3680 | 3680 | 3680 | 3771 |
| 496 | 20240517 | 104300 | 565414560 | 3685 | 3690 | 3690 | 3685 | 2354 |
| 497 | 20240517 | 104200 | 556740045 | 3690 | 3690 | 3690 | 3685 | 3192 |
| 498 | 20240517 | 104100 | 544961570 | 3700 | 3700 | 3700 | 3700 | 102 |
| 499 | 20240517 | 104000 | 544584170 | 3700 | 3690 | 3700 | 3690 | 51 |
| 500 | 20240517 | 103900 | 544395970 | 3690 | 3705 | 3705 | 3690 | 101 |
| 501 | 20240517 | 103800 | 544023040 | 3705 | 3700 | 3705 | 3700 | 961 |
| 502 | 20240517 | 103700 | 540466005 | 3695 | 3695 | 3695 | 3695 | 401 |
| 503 | 20240517 | 103600 | 538984310 | 3695 | 3695 | 3695 | 3695 | 200 |
| 504 | 20240517 | 103500 | 538245310 | 3695 | 3695 | 3695 | 3695 | 9 |
| 505 | 20240517 | 103400 | 538212055 | 3695 | 3695 | 3695 | 3690 | 342 |
| 506 | 20240517 | 103300 | 536948375 | 3695 | 3695 | 3695 | 3695 | 1 |
| 507 | 20240517 | 103200 | 536944680 | 3690 | 3690 | 3690 | 3690 | 893 |
| 508 | 20240517 | 103100 | 533649510 | 3690 | 3695 | 3695 | 3690 | 710 |
| 509 | 20240517 | 103000 | 531029560 | 3695 | 3695 | 3695 | 3695 | 1 |
| 510 | 20240517 | 102900 | 531025865 | 3690 | 3690 | 3690 | 3690 | 22 |
| 511 | 20240517 | 102800 | 530944685 | 3690 | 3680 | 3690 | 3680 | 473 |
| 512 | 20240517 | 102700 | 529201315 | 3690 | 3685 | 3690 | 3680 | 645 |
| 513 | 20240517 | 102600 | 526825240 | 3680 | 3680 | 3680 | 3680 | 770 |
| 514 | 20240517 | 102500 | 523991640 | 3680 | 3690 | 3690 | 3680 | 2467 |
| 515 | 20240517 | 102400 | 514898935 | 3695 | 3685 | 3695 | 3685 | 829 |
| 516 | 20240517 | 102300 | 511841435 | 3680 | 3675 | 3680 | 3675 | 252 |
| 517 | 20240517 | 102200 | 510915330 | 3675 | 3690 | 3690 | 3675 | 9666 |
| 518 | 20240517 | 102100 | 475358660 | 3680 | 3695 | 3695 | 3680 | 22093 |
| 519 | 20240517 | 102000 | 393941385 | 3695 | 3700 | 3700 | 3695 | 2032 |
| 520 | 20240517 | 101900 | 386427985 | 3700 | 3700 | 3700 | 3700 | 1511 |
| 521 | 20240517 | 101800 | 380837285 | 3700 | 3700 | 3700 | 3700 | 7 |
| 522 | 20240517 | 101700 | 380811385 | 3700 | 3700 | 3700 | 3700 | 125 |
| 523 | 20240517 | 101600 | 380348885 | 3700 | 3700 | 3700 | 3700 | 1 |
| 524 | 20240517 | 101500 | 380345185 | 3705 | 3705 | 3705 | 3700 | 779 |
| 525 | 20240517 | 101400 | 377462735 | 3705 | 3705 | 3705 | 3700 | 312 |
| 526 | 20240517 | 101300 | 376306780 | 3705 | 3700 | 3705 | 3700 | 125 |
| 527 | 20240517 | 101200 | 375843780 | 3700 | 3700 | 3700 | 3700 | 49 |
| 528 | 20240517 | 101100 | 375662480 | 3700 | 3710 | 3710 | 3700 | 4859 |
| 529 | 20240517 | 101000 | 357676610 | 3710 | 3710 | 3710 | 3705 | 127 |
| 530 | 20240517 | 100900 | 357205865 | 3710 | 3710 | 3710 | 3705 | 1009 |
| 531 | 20240517 | 100800 | 353467475 | 3710 | 3710 | 3710 | 3710 | 10 |
| 532 | 20240517 | 100700 | 353430375 | 3710 | 3710 | 3710 | 3710 | 316 |
| 533 | 20240517 | 100600 | 352258015 | 3710 | 3715 | 3715 | 3710 | 334 |
| 534 | 20240517 | 100500 | 351018820 | 3715 | 3710 | 3715 | 3710 | 586 |
| 535 | 20240517 | 100400 | 348842260 | 3715 | 3715 | 3715 | 3715 | 2 |
| 536 | 20240517 | 100300 | 348834830 | 3715 | 3710 | 3715 | 3710 | 253 |
| 537 | 20240517 | 100200 | 347896185 | 3710 | 3705 | 3710 | 3705 | 1025 |
| 538 | 20240517 | 100100 | 344093935 | 3710 | 3705 | 3710 | 3705 | 131 |
| 539 | 20240517 | 100000 | 343608320 | 3710 | 3710 | 3710 | 3710 | 103 |
| 540 | 20240517 | 095900 | 343226190 | 3710 | 3710 | 3710 | 3710 | 1283 |
| 541 | 20240517 | 095800 | 338466260 | 3710 | 3705 | 3710 | 3705 | 489 |
| 542 | 20240517 | 095700 | 336654425 | 3705 | 3705 | 3705 | 3705 | 190 |
| 543 | 20240517 | 095600 | 335950475 | 3700 | 3705 | 3705 | 3700 | 1372 |
| 544 | 20240517 | 095500 | 330870720 | 3705 | 3705 | 3705 | 3700 | 880 |
| 545 | 20240517 | 095400 | 327614490 | 3705 | 3705 | 3705 | 3700 | 213 |
| 546 | 20240517 | 095300 | 326825735 | 3700 | 3700 | 3705 | 3700 | 463 |
| 547 | 20240517 | 095200 | 325112310 | 3700 | 3705 | 3705 | 3700 | 71 |
| 548 | 20240517 | 095100 | 324849605 | 3705 | 3705 | 3705 | 3700 | 256 |
| 549 | 20240517 | 095000 | 323901570 | 3700 | 3705 | 3705 | 3700 | 77 |
| 550 | 20240517 | 094900 | 323616665 | 3705 | 3705 | 3705 | 3700 | 216 |
| 551 | 20240517 | 094800 | 322817385 | 3705 | 3700 | 3705 | 3700 | 117 |
| 552 | 20240517 | 094700 | 322384235 | 3700 | 3700 | 3700 | 3700 | 127 |
| 553 | 20240517 | 094600 | 321914335 | 3695 | 3700 | 3700 | 3695 | 1503 |
| 554 | 20240517 | 094500 | 316353670 | 3700 | 3700 | 3700 | 3690 | 3378 |
| 555 | 20240517 | 094400 | 303878940 | 3700 | 3700 | 3705 | 3700 | 2675 |
| 556 | 20240517 | 094300 | 293979390 | 3705 | 3710 | 3710 | 3705 | 4024 |
| 557 | 20240517 | 094200 | 279050405 | 3710 | 3710 | 3710 | 3700 | 12981 |
| 558 | 20240517 | 094100 | 230985150 | 3710 | 3710 | 3710 | 3710 | 260 |
| 559 | 20240517 | 094000 | 230020550 | 3710 | 3705 | 3710 | 3705 | 379 |
| 560 | 20240517 | 093900 | 228616320 | 3705 | 3705 | 3705 | 3705 | 1462 |
| 561 | 20240517 | 093800 | 223199610 | 3710 | 3710 | 3710 | 3705 | 1082 |
| 562 | 20240517 | 093700 | 219186040 | 3710 | 3710 | 3710 | 3710 | 31 |
| 563 | 20240517 | 093600 | 219071030 | 3705 | 3705 | 3705 | 3705 | 6610 |
| 564 | 20240517 | 093500 | 194580980 | 3710 | 3710 | 3710 | 3705 | 852 |
| 565 | 20240517 | 093400 | 191420390 | 3710 | 3715 | 3715 | 3705 | 6380 |
| 566 | 20240517 | 093300 | 167747905 | 3715 | 3725 | 3725 | 3715 | 45 |
| 567 | 20240517 | 093200 | 167580670 | 3715 | 3715 | 3715 | 3715 | 100 |
| 568 | 20240517 | 093100 | 167209170 | 3720 | 3720 | 3720 | 3720 | 5 |
| 569 | 20240517 | 093000 | 167190570 | 3715 | 3715 | 3715 | 3715 | 0 |
| 570 | 20240517 | 092900 | 167190570 | 3715 | 3715 | 3715 | 3715 | 298 |
| 571 | 20240517 | 092800 | 166083500 | 3715 | 3720 | 3720 | 3715 | 174 |
| 572 | 20240517 | 092700 | 165436745 | 3725 | 3720 | 3725 | 3720 | 1932 |
| 573 | 20240517 | 092600 | 158249665 | 3715 | 3715 | 3715 | 3715 | 26 |
| 574 | 20240517 | 092500 | 158153075 | 3720 | 3715 | 3720 | 3710 | 1793 |
| 575 | 20240517 | 092400 | 151496985 | 3720 | 3720 | 3720 | 3715 | 126 |
| 576 | 20240517 | 092300 | 151028790 | 3715 | 3720 | 3720 | 3715 | 296 |
| 577 | 20240517 | 092200 | 149928370 | 3715 | 3715 | 3715 | 3710 | 130 |
| 578 | 20240517 | 092100 | 149445425 | 3715 | 3710 | 3715 | 3710 | 973 |
| 579 | 20240517 | 092000 | 145835335 | 3710 | 3715 | 3715 | 3710 | 246 |
| 580 | 20240517 | 091900 | 144921980 | 3715 | 3715 | 3715 | 3715 | 210 |
| 581 | 20240517 | 091800 | 144141830 | 3715 | 3710 | 3720 | 3710 | 4103 |
| 582 | 20240517 | 091700 | 128919315 | 3720 | 3720 | 3720 | 3710 | 95 |
| 583 | 20240517 | 091600 | 128566825 | 3710 | 3720 | 3720 | 3710 | 147 |
| 584 | 20240517 | 091500 | 128021380 | 3715 | 3720 | 3720 | 3715 | 5 |
| 585 | 20240517 | 091400 | 128002795 | 3715 | 3715 | 3715 | 3715 | 1500 |
| 586 | 20240517 | 091300 | 122430295 | 3720 | 3715 | 3720 | 3715 | 1815 |
| 587 | 20240517 | 091200 | 115687565 | 3720 | 3720 | 3720 | 3715 | 1456 |
| 588 | 20240517 | 091100 | 110278360 | 3720 | 3720 | 3720 | 3720 | 10505 |
| 589 | 20240517 | 091000 | 71199760 | 3720 | 3725 | 3730 | 3720 | 4944 |
| 590 | 20240517 | 090900 | 52778335 | 3730 | 3725 | 3730 | 3725 | 36 |
| 591 | 20240517 | 090800 | 52644210 | 3725 | 3720 | 3725 | 3720 | 1157 |
| 592 | 20240517 | 090700 | 48335165 | 3720 | 3720 | 3720 | 3715 | 1750 |
| 593 | 20240517 | 090600 | 41825170 | 3730 | 3720 | 3730 | 3720 | 9 |
| 594 | 20240517 | 090500 | 41791610 | 3720 | 3720 | 3725 | 3720 | 2331 |
| 595 | 20240517 | 090400 | 33120280 | 3720 | 3730 | 3730 | 3720 | 3601 |
| 596 | 20240517 | 090300 | 19706520 | 3730 | 3740 | 3740 | 3730 | 158 |
| 597 | 20240517 | 090200 | 19116630 | 3725 | 3745 | 3745 | 3725 | 165 |
| 598 | 20240517 | 090100 | 18501905 | 3745 | 3720 | 3745 | 3720 | 88 |
| 599 | 20240517 | 090000 | 18172570 | 3720 | 3745 | 3745 | 3720 | 4859 |