30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 3 | 20240516 | 190800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 4 | 20240516 | 190700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 5 | 20240516 | 190600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 6 | 20240516 | 190500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 7 | 20240516 | 190400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 8 | 20240516 | 190300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 9 | 20240516 | 190200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 10 | 20240516 | 190100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 11 | 20240516 | 190000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 12 | 20240516 | 185900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 13 | 20240516 | 185800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 14 | 20240516 | 185700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 15 | 20240516 | 185600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 16 | 20240516 | 185500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 17 | 20240516 | 185400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 18 | 20240516 | 185300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 19 | 20240516 | 185200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 20 | 20240516 | 185100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 21 | 20240516 | 185000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 22 | 20240516 | 184900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 23 | 20240516 | 184800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 24 | 20240516 | 184700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 25 | 20240516 | 184600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 26 | 20240516 | 184500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 27 | 20240516 | 184400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 28 | 20240516 | 184300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 29 | 20240516 | 184200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 30 | 20240516 | 184100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 31 | 20240516 | 184000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 32 | 20240516 | 183900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 33 | 20240516 | 183800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 34 | 20240516 | 183700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 35 | 20240516 | 183600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 36 | 20240516 | 183500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 37 | 20240516 | 183400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 38 | 20240516 | 183300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 39 | 20240516 | 183200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 40 | 20240516 | 183100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 41 | 20240516 | 183000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 42 | 20240516 | 182900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 43 | 20240516 | 182800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 44 | 20240516 | 182700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 45 | 20240516 | 182600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 46 | 20240516 | 182500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 47 | 20240516 | 182400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 48 | 20240516 | 182300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 49 | 20240516 | 182200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 50 | 20240516 | 182100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 51 | 20240516 | 182000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 52 | 20240516 | 181900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 53 | 20240516 | 181800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 54 | 20240516 | 181700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 55 | 20240516 | 181600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 56 | 20240516 | 181500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 57 | 20240516 | 181400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 58 | 20240516 | 181300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 59 | 20240516 | 181200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 60 | 20240516 | 181100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 61 | 20240516 | 181000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 62 | 20240516 | 180900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 63 | 20240516 | 180800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 64 | 20240516 | 180700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 65 | 20240516 | 180600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 66 | 20240516 | 180500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 67 | 20240516 | 180400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 68 | 20240516 | 180300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 69 | 20240516 | 180200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 70 | 20240516 | 180100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 71 | 20240516 | 180000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 72 | 20240516 | 175900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 73 | 20240516 | 175800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 74 | 20240516 | 175700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 75 | 20240516 | 175600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 76 | 20240516 | 175500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 77 | 20240516 | 175400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 78 | 20240516 | 175300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 79 | 20240516 | 175200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 80 | 20240516 | 175100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 81 | 20240516 | 175000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 82 | 20240516 | 174900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 83 | 20240516 | 174800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 84 | 20240516 | 174700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 85 | 20240516 | 174600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 86 | 20240516 | 174500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 87 | 20240516 | 174400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 88 | 20240516 | 174300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 89 | 20240516 | 174200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 90 | 20240516 | 174100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 91 | 20240516 | 174000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 92 | 20240516 | 173900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 93 | 20240516 | 173800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 94 | 20240516 | 173700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 95 | 20240516 | 173600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 96 | 20240516 | 173500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 97 | 20240516 | 173400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 98 | 20240516 | 173300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 99 | 20240516 | 173200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 100 | 20240516 | 173100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 101 | 20240516 | 173000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 102 | 20240516 | 172900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 103 | 20240516 | 172800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 104 | 20240516 | 172700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 105 | 20240516 | 172600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 106 | 20240516 | 172500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 107 | 20240516 | 172400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 108 | 20240516 | 172300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 109 | 20240516 | 172200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 110 | 20240516 | 172100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 111 | 20240516 | 172000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 112 | 20240516 | 171900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 113 | 20240516 | 171800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 114 | 20240516 | 171700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 115 | 20240516 | 171600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 116 | 20240516 | 171500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 117 | 20240516 | 171400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 118 | 20240516 | 171300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 119 | 20240516 | 171200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 120 | 20240516 | 171100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 121 | 20240516 | 171000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 122 | 20240516 | 170900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 123 | 20240516 | 170800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 124 | 20240516 | 170700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 125 | 20240516 | 170600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 126 | 20240516 | 170500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 127 | 20240516 | 170400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 128 | 20240516 | 170300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 129 | 20240516 | 170200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 130 | 20240516 | 170100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 131 | 20240516 | 170000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 132 | 20240516 | 165900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 133 | 20240516 | 165800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 134 | 20240516 | 165700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 135 | 20240516 | 165600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 136 | 20240516 | 165500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 137 | 20240516 | 165400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 138 | 20240516 | 165300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 139 | 20240516 | 165200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 140 | 20240516 | 165100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 141 | 20240516 | 165000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 142 | 20240516 | 164900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 143 | 20240516 | 164800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 144 | 20240516 | 164700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 145 | 20240516 | 164600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 146 | 20240516 | 164500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 147 | 20240516 | 164400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 148 | 20240516 | 164300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 149 | 20240516 | 164200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 150 | 20240516 | 164100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 151 | 20240516 | 164000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 152 | 20240516 | 163900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 153 | 20240516 | 163800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 154 | 20240516 | 163700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 155 | 20240516 | 163600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 156 | 20240516 | 163500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 157 | 20240516 | 163400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 158 | 20240516 | 163300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 159 | 20240516 | 163200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 160 | 20240516 | 163100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 161 | 20240516 | 163000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 162 | 20240516 | 162900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 163 | 20240516 | 162800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 164 | 20240516 | 162700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 165 | 20240516 | 162600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 166 | 20240516 | 162500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 167 | 20240516 | 162400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 168 | 20240516 | 162300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 169 | 20240516 | 162200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 170 | 20240516 | 162100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 171 | 20240516 | 162000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 172 | 20240516 | 161900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 173 | 20240516 | 161800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 174 | 20240516 | 161700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 175 | 20240516 | 161600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 176 | 20240516 | 161500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 177 | 20240516 | 161400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 178 | 20240516 | 161300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 179 | 20240516 | 161200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 180 | 20240516 | 161100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 181 | 20240516 | 161000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 182 | 20240516 | 160900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 183 | 20240516 | 160800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 184 | 20240516 | 160700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 185 | 20240516 | 160600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 186 | 20240516 | 160500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 187 | 20240516 | 160400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 188 | 20240516 | 160300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 189 | 20240516 | 160200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 190 | 20240516 | 160100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 191 | 20240516 | 160000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 192 | 20240516 | 155900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 193 | 20240516 | 155800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 194 | 20240516 | 155700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 195 | 20240516 | 155600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 196 | 20240516 | 155500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 197 | 20240516 | 155400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 198 | 20240516 | 155300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 199 | 20240516 | 155200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 200 | 20240516 | 155100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 201 | 20240516 | 155000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 202 | 20240516 | 154900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 203 | 20240516 | 154800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 204 | 20240516 | 154700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 205 | 20240516 | 154600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 206 | 20240516 | 154500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 207 | 20240516 | 154400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 208 | 20240516 | 154300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 209 | 20240516 | 154200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 210 | 20240516 | 154100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 211 | 20240516 | 154000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 212 | 20240516 | 153900 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 213 | 20240516 | 153800 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 214 | 20240516 | 153700 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 215 | 20240516 | 153600 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 216 | 20240516 | 153500 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 217 | 20240516 | 153400 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 218 | 20240516 | 153300 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 219 | 20240516 | 153200 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 220 | 20240516 | 153100 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 221 | 20240516 | 153000 | 1528058895 | 3210 | 3210 | 3210 | 3210 | 5636 |
| 222 | 20240516 | 152900 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 223 | 20240516 | 152800 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 224 | 20240516 | 152700 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 225 | 20240516 | 152600 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 226 | 20240516 | 152500 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 227 | 20240516 | 152400 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 228 | 20240516 | 152300 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 229 | 20240516 | 152200 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 230 | 20240516 | 152100 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 231 | 20240516 | 152000 | 1509967335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 232 | 20240516 | 151900 | 1509967335 | 3210 | 3210 | 3215 | 3195 | 578 |
| 233 | 20240516 | 151800 | 1508116845 | 3210 | 3215 | 3215 | 3205 | 50 |
| 234 | 20240516 | 151700 | 1507956325 | 3215 | 3215 | 3215 | 3215 | 120 |
| 235 | 20240516 | 151600 | 1507570525 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20240516 | 151500 | 1507570525 | 3220 | 3220 | 3220 | 3220 | 2 |
| 237 | 20240516 | 151400 | 1507564085 | 3200 | 3215 | 3220 | 3200 | 57 |
| 238 | 20240516 | 151300 | 1507381145 | 3190 | 3210 | 3220 | 3190 | 8479 |
| 239 | 20240516 | 151200 | 1480197355 | 3200 | 3205 | 3210 | 3200 | 3294 |
| 240 | 20240516 | 151100 | 1469651870 | 3210 | 3205 | 3210 | 3205 | 138 |
| 241 | 20240516 | 151000 | 1469209040 | 3205 | 3210 | 3215 | 3205 | 395 |
| 242 | 20240516 | 150900 | 1467943000 | 3215 | 3215 | 3215 | 3215 | 0 |
| 243 | 20240516 | 150800 | 1467943000 | 3215 | 3205 | 3215 | 3200 | 1624 |
| 244 | 20240516 | 150700 | 1462738040 | 3210 | 3215 | 3215 | 3210 | 789 |
| 245 | 20240516 | 150600 | 1460204445 | 3215 | 3210 | 3215 | 3210 | 420 |
| 246 | 20240516 | 150500 | 1458855245 | 3215 | 3215 | 3215 | 3215 | 726 |
| 247 | 20240516 | 150400 | 1456521155 | 3215 | 3215 | 3215 | 3215 | 670 |
| 248 | 20240516 | 150300 | 1454367105 | 3215 | 3215 | 3215 | 3215 | 486 |
| 249 | 20240516 | 150200 | 1452804615 | 3215 | 3215 | 3215 | 3215 | 97 |
| 250 | 20240516 | 150100 | 1452492760 | 3215 | 3220 | 3220 | 3215 | 34 |
| 251 | 20240516 | 150000 | 1452383350 | 3220 | 3215 | 3220 | 3210 | 1366 |
| 252 | 20240516 | 145900 | 1447992110 | 3215 | 3210 | 3215 | 3210 | 961 |
| 253 | 20240516 | 145800 | 1444906995 | 3215 | 3215 | 3215 | 3210 | 456 |
| 254 | 20240516 | 145700 | 1443441655 | 3215 | 3215 | 3215 | 3210 | 3545 |
| 255 | 20240516 | 145600 | 1432061480 | 3215 | 3215 | 3215 | 3215 | 1224 |
| 256 | 20240516 | 145500 | 1428126320 | 3220 | 3215 | 3220 | 3215 | 2677 |
| 257 | 20240516 | 145400 | 1419519715 | 3215 | 3215 | 3225 | 3215 | 474 |
| 258 | 20240516 | 145300 | 1417993250 | 3225 | 3220 | 3225 | 3215 | 3143 |
| 259 | 20240516 | 145200 | 1407886460 | 3225 | 3220 | 3225 | 3220 | 276 |
| 260 | 20240516 | 145100 | 1406997540 | 3220 | 3220 | 3220 | 3215 | 1135 |
| 261 | 20240516 | 145000 | 1403344315 | 3220 | 3220 | 3220 | 3220 | 1020 |
| 262 | 20240516 | 144900 | 1400059915 | 3220 | 3215 | 3220 | 3215 | 4 |
| 263 | 20240516 | 144800 | 1400047050 | 3220 | 3220 | 3220 | 3220 | 600 |
| 264 | 20240516 | 144700 | 1398115050 | 3220 | 3215 | 3220 | 3215 | 2754 |
| 265 | 20240516 | 144600 | 1389247440 | 3215 | 3215 | 3220 | 3215 | 2968 |
| 266 | 20240516 | 144500 | 1379692820 | 3220 | 3225 | 3225 | 3220 | 206 |
| 267 | 20240516 | 144400 | 1379028485 | 3225 | 3225 | 3225 | 3220 | 102 |
| 268 | 20240516 | 144300 | 1378699560 | 3215 | 3220 | 3220 | 3215 | 1147 |
| 269 | 20240516 | 144200 | 1375009455 | 3225 | 3220 | 3225 | 3220 | 70 |
| 270 | 20240516 | 144100 | 1374784015 | 3215 | 3215 | 3215 | 3215 | 30 |
| 271 | 20240516 | 144000 | 1374687565 | 3225 | 3210 | 3225 | 3210 | 6403 |
| 272 | 20240516 | 143900 | 1354089560 | 3210 | 3210 | 3210 | 3210 | 220 |
| 273 | 20240516 | 143800 | 1353383360 | 3215 | 3215 | 3215 | 3215 | 0 |
| 274 | 20240516 | 143700 | 1353383360 | 3215 | 3215 | 3215 | 3215 | 0 |
| 275 | 20240516 | 143600 | 1353383360 | 3215 | 3215 | 3215 | 3215 | 1 |
| 276 | 20240516 | 143500 | 1353380145 | 3215 | 3215 | 3215 | 3215 | 155 |
| 277 | 20240516 | 143400 | 1352881820 | 3215 | 3215 | 3215 | 3215 | 21 |
| 278 | 20240516 | 143300 | 1352814305 | 3215 | 3210 | 3215 | 3210 | 305 |
| 279 | 20240516 | 143200 | 1351834480 | 3215 | 3215 | 3215 | 3215 | 0 |
| 280 | 20240516 | 143100 | 1351834480 | 3215 | 3210 | 3215 | 3210 | 230 |
| 281 | 20240516 | 143000 | 1351095780 | 3210 | 3210 | 3210 | 3210 | 10 |
| 282 | 20240516 | 142900 | 1351063680 | 3210 | 3210 | 3210 | 3210 | 1119 |
| 283 | 20240516 | 142800 | 1347471690 | 3215 | 3215 | 3215 | 3215 | 0 |
| 284 | 20240516 | 142700 | 1347471690 | 3215 | 3215 | 3215 | 3215 | 0 |
| 285 | 20240516 | 142600 | 1347471690 | 3215 | 3220 | 3220 | 3215 | 88 |
| 286 | 20240516 | 142500 | 1347188760 | 3215 | 3215 | 3220 | 3215 | 1007 |
| 287 | 20240516 | 142400 | 1343950965 | 3215 | 3215 | 3215 | 3215 | 0 |
| 288 | 20240516 | 142300 | 1343950965 | 3215 | 3210 | 3215 | 3210 | 810 |
| 289 | 20240516 | 142200 | 1341350095 | 3210 | 3210 | 3210 | 3210 | 59 |
| 290 | 20240516 | 142100 | 1341160705 | 3210 | 3205 | 3210 | 3205 | 883 |
| 291 | 20240516 | 142000 | 1338329075 | 3205 | 3205 | 3210 | 3205 | 462 |
| 292 | 20240516 | 141900 | 1336847595 | 3210 | 3210 | 3210 | 3210 | 140 |
| 293 | 20240516 | 141800 | 1336398195 | 3210 | 3215 | 3215 | 3205 | 4424 |
| 294 | 20240516 | 141700 | 1322195270 | 3220 | 3215 | 3220 | 3215 | 31 |
| 295 | 20240516 | 141600 | 1322095585 | 3215 | 3220 | 3220 | 3215 | 53 |
| 296 | 20240516 | 141500 | 1321924930 | 3220 | 3215 | 3220 | 3215 | 524 |
| 297 | 20240516 | 141400 | 1320240155 | 3215 | 3215 | 3215 | 3215 | 1161 |
| 298 | 20240516 | 141300 | 1316507540 | 3215 | 3215 | 3215 | 3215 | 2 |
| 299 | 20240516 | 141200 | 1316501110 | 3210 | 3215 | 3215 | 3210 | 1637 |
| 300 | 20240516 | 141100 | 1311246300 | 3215 | 3215 | 3215 | 3210 | 703 |
| 301 | 20240516 | 141000 | 1308989655 | 3215 | 3215 | 3215 | 3215 | 1142 |
| 302 | 20240516 | 140900 | 1305318125 | 3215 | 3215 | 3215 | 3215 | 0 |
| 303 | 20240516 | 140800 | 1305318125 | 3215 | 3215 | 3215 | 3215 | 565 |
| 304 | 20240516 | 140700 | 1303501650 | 3215 | 3215 | 3215 | 3210 | 707 |
| 305 | 20240516 | 140600 | 1301231265 | 3215 | 3210 | 3215 | 3210 | 1551 |
| 306 | 20240516 | 140500 | 1296251460 | 3210 | 3210 | 3210 | 3210 | 180 |
| 307 | 20240516 | 140400 | 1295673660 | 3210 | 3205 | 3210 | 3205 | 220 |
| 308 | 20240516 | 140300 | 1294968060 | 3205 | 3210 | 3210 | 3205 | 797 |
| 309 | 20240516 | 140200 | 1292410190 | 3210 | 3210 | 3210 | 3210 | 316 |
| 310 | 20240516 | 140100 | 1291395830 | 3210 | 3210 | 3210 | 3210 | 601 |
| 311 | 20240516 | 140000 | 1289466620 | 3210 | 3205 | 3210 | 3205 | 1110 |
| 312 | 20240516 | 135900 | 1285903795 | 3205 | 3205 | 3210 | 3200 | 5825 |
| 313 | 20240516 | 135800 | 1267236625 | 3200 | 3200 | 3200 | 3200 | 433 |
| 314 | 20240516 | 135700 | 1265851025 | 3205 | 3205 | 3205 | 3205 | 2 |
| 315 | 20240516 | 135600 | 1265844615 | 3200 | 3200 | 3200 | 3200 | 138 |
| 316 | 20240516 | 135500 | 1265403015 | 3205 | 3205 | 3205 | 3205 | 50 |
| 317 | 20240516 | 135400 | 1265242765 | 3205 | 3205 | 3205 | 3205 | 5 |
| 318 | 20240516 | 135300 | 1265226740 | 3205 | 3205 | 3205 | 3205 | 298 |
| 319 | 20240516 | 135200 | 1264271650 | 3200 | 3200 | 3205 | 3200 | 805 |
| 320 | 20240516 | 135100 | 1261695635 | 3205 | 3205 | 3205 | 3200 | 231 |
| 321 | 20240516 | 135000 | 1260956390 | 3200 | 3205 | 3205 | 3200 | 6 |
| 322 | 20240516 | 134900 | 1260937185 | 3205 | 3200 | 3205 | 3200 | 262 |
| 323 | 20240516 | 134800 | 1260097975 | 3205 | 3200 | 3205 | 3200 | 1875 |
| 324 | 20240516 | 134700 | 1254097960 | 3200 | 3200 | 3200 | 3200 | 0 |
| 325 | 20240516 | 134600 | 1254097960 | 3200 | 3195 | 3200 | 3195 | 940 |
| 326 | 20240516 | 134500 | 1251091630 | 3195 | 3200 | 3200 | 3195 | 310 |
| 327 | 20240516 | 134400 | 1250101130 | 3200 | 3200 | 3200 | 3200 | 0 |
| 328 | 20240516 | 134300 | 1250101130 | 3200 | 3195 | 3200 | 3195 | 98 |
| 329 | 20240516 | 134200 | 1249788000 | 3195 | 3195 | 3195 | 3195 | 1504 |
| 330 | 20240516 | 134100 | 1244982720 | 3195 | 3195 | 3195 | 3195 | 320 |
| 331 | 20240516 | 134000 | 1243960320 | 3195 | 3195 | 3195 | 3195 | 2 |
| 332 | 20240516 | 133900 | 1243953930 | 3185 | 3190 | 3195 | 3185 | 692 |
| 333 | 20240516 | 133800 | 1241747560 | 3190 | 3190 | 3190 | 3190 | 0 |
| 334 | 20240516 | 133700 | 1241747560 | 3190 | 3190 | 3190 | 3190 | 308 |
| 335 | 20240516 | 133600 | 1240765040 | 3195 | 3195 | 3195 | 3195 | 208 |
| 336 | 20240516 | 133500 | 1240100480 | 3195 | 3195 | 3195 | 3195 | 0 |
| 337 | 20240516 | 133400 | 1240100480 | 3195 | 3195 | 3195 | 3195 | 11 |
| 338 | 20240516 | 133300 | 1240065335 | 3190 | 3190 | 3190 | 3190 | 1900 |
| 339 | 20240516 | 133200 | 1234004335 | 3190 | 3190 | 3190 | 3190 | 1 |
| 340 | 20240516 | 133100 | 1234001145 | 3195 | 3195 | 3195 | 3195 | 2 |
| 341 | 20240516 | 133000 | 1233994755 | 3185 | 3190 | 3190 | 3185 | 1000 |
| 342 | 20240516 | 132900 | 1230806255 | 3195 | 3195 | 3195 | 3195 | 374 |
| 343 | 20240516 | 132800 | 1229611325 | 3195 | 3195 | 3195 | 3195 | 2 |
| 344 | 20240516 | 132700 | 1229604935 | 3190 | 3190 | 3190 | 3190 | 1350 |
| 345 | 20240516 | 132600 | 1225298435 | 3195 | 3195 | 3195 | 3195 | 0 |
| 346 | 20240516 | 132500 | 1225298435 | 3195 | 3195 | 3195 | 3190 | 156 |
| 347 | 20240516 | 132400 | 1224800765 | 3190 | 3190 | 3190 | 3190 | 1249 |
| 348 | 20240516 | 132300 | 1220816455 | 3195 | 3195 | 3195 | 3195 | 639 |
| 349 | 20240516 | 132200 | 1218774850 | 3195 | 3195 | 3195 | 3195 | 1883 |
| 350 | 20240516 | 132100 | 1212758665 | 3195 | 3195 | 3195 | 3195 | 24 |
| 351 | 20240516 | 132000 | 1212681985 | 3195 | 3195 | 3195 | 3195 | 0 |
| 352 | 20240516 | 131900 | 1212681985 | 3195 | 3195 | 3195 | 3195 | 0 |
| 353 | 20240516 | 131800 | 1212681985 | 3195 | 3195 | 3195 | 3195 | 0 |
| 354 | 20240516 | 131700 | 1212681985 | 3195 | 3185 | 3195 | 3185 | 3 |
| 355 | 20240516 | 131600 | 1212672410 | 3195 | 3190 | 3195 | 3180 | 1063 |
| 356 | 20240516 | 131500 | 1209286515 | 3190 | 3190 | 3195 | 3190 | 214 |
| 357 | 20240516 | 131400 | 1208603845 | 3185 | 3185 | 3185 | 3185 | 100 |
| 358 | 20240516 | 131300 | 1208285345 | 3185 | 3185 | 3185 | 3185 | 375 |
| 359 | 20240516 | 131200 | 1207090970 | 3190 | 3190 | 3190 | 3190 | 30 |
| 360 | 20240516 | 131100 | 1206995270 | 3190 | 3195 | 3195 | 3190 | 121 |
| 361 | 20240516 | 131000 | 1206609270 | 3190 | 3190 | 3190 | 3190 | 0 |
| 362 | 20240516 | 130900 | 1206609270 | 3190 | 3195 | 3195 | 3190 | 4 |
| 363 | 20240516 | 130800 | 1206596495 | 3185 | 3185 | 3185 | 3185 | 116 |
| 364 | 20240516 | 130700 | 1206227035 | 3185 | 3185 | 3185 | 3185 | 1 |
| 365 | 20240516 | 130600 | 1206223850 | 3195 | 3190 | 3195 | 3190 | 178 |
| 366 | 20240516 | 130500 | 1205656025 | 3190 | 3190 | 3190 | 3190 | 100 |
| 367 | 20240516 | 130400 | 1205337025 | 3190 | 3190 | 3190 | 3190 | 0 |
| 368 | 20240516 | 130300 | 1205337025 | 3190 | 3190 | 3190 | 3190 | 20 |
| 369 | 20240516 | 130200 | 1205273225 | 3190 | 3190 | 3190 | 3190 | 32 |
| 370 | 20240516 | 130100 | 1205171145 | 3190 | 3190 | 3190 | 3190 | 0 |
| 371 | 20240516 | 130000 | 1205171145 | 3190 | 3190 | 3190 | 3190 | 100 |
| 372 | 20240516 | 125900 | 1204852145 | 3190 | 3190 | 3190 | 3190 | 1 |
| 373 | 20240516 | 125800 | 1204848955 | 3190 | 3190 | 3190 | 3190 | 0 |
| 374 | 20240516 | 125700 | 1204848955 | 3190 | 3190 | 3190 | 3190 | 9 |
| 375 | 20240516 | 125600 | 1204820245 | 3190 | 3190 | 3190 | 3190 | 5 |
| 376 | 20240516 | 125500 | 1204804295 | 3185 | 3185 | 3185 | 3185 | 2000 |
| 377 | 20240516 | 125400 | 1198434295 | 3185 | 3185 | 3185 | 3185 | 0 |
| 378 | 20240516 | 125300 | 1198434295 | 3185 | 3185 | 3185 | 3185 | 571 |
| 379 | 20240516 | 125200 | 1196615660 | 3185 | 3185 | 3185 | 3185 | 16 |
| 380 | 20240516 | 125100 | 1196564700 | 3190 | 3185 | 3190 | 3185 | 21 |
| 381 | 20240516 | 125000 | 1196497810 | 3190 | 3180 | 3190 | 3180 | 169 |
| 382 | 20240516 | 124900 | 1195959700 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 383 | 20240516 | 124800 | 1192779700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 384 | 20240516 | 124700 | 1192779700 | 3180 | 3180 | 3180 | 3180 | 511 |
| 385 | 20240516 | 124600 | 1191154720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 386 | 20240516 | 124500 | 1191154720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 387 | 20240516 | 124400 | 1191154720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 388 | 20240516 | 124300 | 1191154720 | 3180 | 3180 | 3180 | 3180 | 500 |
| 389 | 20240516 | 124200 | 1189564720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 390 | 20240516 | 124100 | 1189564720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 391 | 20240516 | 124000 | 1189564720 | 3180 | 3185 | 3185 | 3180 | 7308 |
| 392 | 20240516 | 123900 | 1166325210 | 3185 | 3190 | 3190 | 3185 | 680 |
| 393 | 20240516 | 123800 | 1164158955 | 3190 | 3190 | 3190 | 3190 | 0 |
| 394 | 20240516 | 123700 | 1164158955 | 3190 | 3190 | 3190 | 3190 | 10 |
| 395 | 20240516 | 123600 | 1164127055 | 3185 | 3185 | 3185 | 3185 | 0 |
| 396 | 20240516 | 123500 | 1164127055 | 3185 | 3185 | 3185 | 3185 | 401 |
| 397 | 20240516 | 123400 | 1162849870 | 3185 | 3185 | 3185 | 3185 | 500 |
| 398 | 20240516 | 123300 | 1161257370 | 3180 | 3180 | 3180 | 3180 | 0 |
| 399 | 20240516 | 123200 | 1161257370 | 3180 | 3180 | 3180 | 3180 | 0 |
| 400 | 20240516 | 123100 | 1161257370 | 3180 | 3190 | 3190 | 3180 | 1338 |
| 401 | 20240516 | 123000 | 1156994825 | 3195 | 3195 | 3195 | 3195 | 0 |
| 402 | 20240516 | 122900 | 1156994825 | 3195 | 3195 | 3195 | 3195 | 1 |
| 403 | 20240516 | 122800 | 1156991630 | 3195 | 3190 | 3195 | 3190 | 83 |
| 404 | 20240516 | 122700 | 1156726815 | 3185 | 3190 | 3190 | 3185 | 796 |
| 405 | 20240516 | 122600 | 1154187825 | 3195 | 3195 | 3195 | 3195 | 323 |
| 406 | 20240516 | 122500 | 1153155840 | 3195 | 3195 | 3195 | 3195 | 3 |
| 407 | 20240516 | 122400 | 1153146255 | 3195 | 3195 | 3195 | 3195 | 0 |
| 408 | 20240516 | 122300 | 1153146255 | 3195 | 3195 | 3195 | 3195 | 0 |
| 409 | 20240516 | 122200 | 1153146255 | 3195 | 3195 | 3195 | 3195 | 312 |
| 410 | 20240516 | 122100 | 1152149415 | 3195 | 3180 | 3195 | 3180 | 114 |
| 411 | 20240516 | 122000 | 1151786865 | 3180 | 3185 | 3195 | 3180 | 3245 |
| 412 | 20240516 | 121900 | 1141458390 | 3195 | 3195 | 3195 | 3195 | 0 |
| 413 | 20240516 | 121800 | 1141458390 | 3195 | 3195 | 3195 | 3195 | 4 |
| 414 | 20240516 | 121700 | 1141445610 | 3200 | 3195 | 3200 | 3185 | 1034 |
| 415 | 20240516 | 121600 | 1138142290 | 3185 | 3185 | 3185 | 3185 | 50 |
| 416 | 20240516 | 121500 | 1137983040 | 3195 | 3195 | 3195 | 3195 | 354 |
| 417 | 20240516 | 121400 | 1136852010 | 3200 | 3195 | 3200 | 3195 | 656 |
| 418 | 20240516 | 121300 | 1134756085 | 3195 | 3185 | 3195 | 3185 | 252 |
| 419 | 20240516 | 121200 | 1133952945 | 3195 | 3195 | 3195 | 3185 | 823 |
| 420 | 20240516 | 121100 | 1131330925 | 3195 | 3190 | 3195 | 3190 | 485 |
| 421 | 20240516 | 121000 | 1129783765 | 3190 | 3195 | 3195 | 3190 | 1030 |
| 422 | 20240516 | 120900 | 1126498050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 423 | 20240516 | 120800 | 1126498050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 424 | 20240516 | 120700 | 1126498050 | 3195 | 3195 | 3195 | 3195 | 617 |
| 425 | 20240516 | 120600 | 1124526735 | 3195 | 3200 | 3200 | 3195 | 46 |
| 426 | 20240516 | 120500 | 1124379745 | 3195 | 3195 | 3195 | 3195 | 14 |
| 427 | 20240516 | 120400 | 1124335015 | 3195 | 3195 | 3195 | 3195 | 843 |
| 428 | 20240516 | 120300 | 1121641630 | 3195 | 3195 | 3195 | 3195 | 0 |
| 429 | 20240516 | 120200 | 1121641630 | 3195 | 3195 | 3195 | 3195 | 10 |
| 430 | 20240516 | 120100 | 1121609680 | 3195 | 3190 | 3195 | 3190 | 63 |
| 431 | 20240516 | 120000 | 1121408400 | 3195 | 3190 | 3195 | 3190 | 14 |
| 432 | 20240516 | 115900 | 1121363730 | 3195 | 3195 | 3195 | 3195 | 2 |
| 433 | 20240516 | 115800 | 1121357340 | 3190 | 3195 | 3195 | 3185 | 202 |
| 434 | 20240516 | 115700 | 1120713450 | 3190 | 3195 | 3195 | 3185 | 217 |
| 435 | 20240516 | 115600 | 1120021265 | 3190 | 3190 | 3190 | 3190 | 100 |
| 436 | 20240516 | 115500 | 1119702265 | 3190 | 3195 | 3195 | 3190 | 112 |
| 437 | 20240516 | 115400 | 1119344935 | 3195 | 3190 | 3195 | 3190 | 117 |
| 438 | 20240516 | 115300 | 1118971655 | 3195 | 3195 | 3195 | 3195 | 18 |
| 439 | 20240516 | 115200 | 1118914145 | 3190 | 3190 | 3190 | 3190 | 591 |
| 440 | 20240516 | 115100 | 1117028855 | 3190 | 3190 | 3190 | 3190 | 0 |
| 441 | 20240516 | 115000 | 1117028855 | 3190 | 3190 | 3190 | 3190 | 288 |
| 442 | 20240516 | 114900 | 1116110135 | 3190 | 3185 | 3190 | 3180 | 1691 |
| 443 | 20240516 | 114800 | 1110727225 | 3180 | 3180 | 3180 | 3180 | 270 |
| 444 | 20240516 | 114700 | 1109868625 | 3180 | 3180 | 3180 | 3180 | 0 |
| 445 | 20240516 | 114600 | 1109868625 | 3180 | 3180 | 3180 | 3180 | 194 |
| 446 | 20240516 | 114500 | 1109251705 | 3180 | 3180 | 3180 | 3180 | 64 |
| 447 | 20240516 | 114400 | 1109048185 | 3180 | 3185 | 3185 | 3180 | 300 |
| 448 | 20240516 | 114300 | 1108093185 | 3185 | 3185 | 3185 | 3185 | 100 |
| 449 | 20240516 | 114200 | 1107774685 | 3185 | 3185 | 3185 | 3185 | 0 |
| 450 | 20240516 | 114100 | 1107774685 | 3185 | 3185 | 3185 | 3185 | 100 |
| 451 | 20240516 | 114000 | 1107456185 | 3185 | 3185 | 3185 | 3185 | 100 |
| 452 | 20240516 | 113900 | 1107137685 | 3185 | 3185 | 3185 | 3185 | 1 |
| 453 | 20240516 | 113800 | 1107134500 | 3190 | 3190 | 3190 | 3180 | 103 |
| 454 | 20240516 | 113700 | 1106806920 | 3180 | 3185 | 3185 | 3180 | 1445 |
| 455 | 20240516 | 113600 | 1102209625 | 3185 | 3185 | 3185 | 3185 | 0 |
| 456 | 20240516 | 113500 | 1102209625 | 3185 | 3185 | 3185 | 3185 | 50 |
| 457 | 20240516 | 113400 | 1102050375 | 3185 | 3185 | 3190 | 3185 | 454 |
| 458 | 20240516 | 113300 | 1100604365 | 3185 | 3185 | 3185 | 3185 | 0 |
| 459 | 20240516 | 113200 | 1100604365 | 3185 | 3185 | 3185 | 3185 | 1 |
| 460 | 20240516 | 113100 | 1100601180 | 3185 | 3185 | 3185 | 3185 | 0 |
| 461 | 20240516 | 113000 | 1100601180 | 3185 | 3185 | 3185 | 3185 | 0 |
| 462 | 20240516 | 112900 | 1100601180 | 3185 | 3185 | 3185 | 3185 | 4 |
| 463 | 20240516 | 112800 | 1100588440 | 3185 | 3180 | 3185 | 3180 | 54 |
| 464 | 20240516 | 112700 | 1100416455 | 3190 | 3185 | 3195 | 3185 | 172 |
| 465 | 20240516 | 112600 | 1099868110 | 3175 | 3185 | 3185 | 3175 | 728 |
| 466 | 20240516 | 112500 | 1097556480 | 3185 | 3190 | 3190 | 3185 | 177 |
| 467 | 20240516 | 112400 | 1096992715 | 3185 | 3185 | 3185 | 3180 | 9 |
| 468 | 20240516 | 112300 | 1096964075 | 3175 | 3185 | 3190 | 3175 | 1599 |
| 469 | 20240516 | 112200 | 1091884610 | 3190 | 3180 | 3190 | 3180 | 615 |
| 470 | 20240516 | 112100 | 1089928820 | 3180 | 3180 | 3180 | 3180 | 200 |
| 471 | 20240516 | 112000 | 1089292820 | 3185 | 3190 | 3190 | 3185 | 93 |
| 472 | 20240516 | 111900 | 1088996275 | 3190 | 3185 | 3190 | 3185 | 31 |
| 473 | 20240516 | 111800 | 1088897485 | 3185 | 3185 | 3185 | 3185 | 109 |
| 474 | 20240516 | 111700 | 1088550320 | 3185 | 3185 | 3185 | 3185 | 7 |
| 475 | 20240516 | 111600 | 1088528025 | 3185 | 3185 | 3185 | 3185 | 50 |
| 476 | 20240516 | 111500 | 1088368775 | 3195 | 3195 | 3195 | 3195 | 3 |
| 477 | 20240516 | 111400 | 1088359190 | 3195 | 3195 | 3195 | 3195 | 0 |
| 478 | 20240516 | 111300 | 1088359190 | 3195 | 3190 | 3195 | 3185 | 573 |
| 479 | 20240516 | 111200 | 1086532755 | 3190 | 3190 | 3190 | 3185 | 649 |
| 480 | 20240516 | 111100 | 1084462565 | 3185 | 3190 | 3190 | 3185 | 332 |
| 481 | 20240516 | 111000 | 1083403545 | 3185 | 3185 | 3190 | 3185 | 116 |
| 482 | 20240516 | 110900 | 1083034035 | 3185 | 3190 | 3190 | 3185 | 99 |
| 483 | 20240516 | 110800 | 1082718245 | 3185 | 3185 | 3185 | 3185 | 100 |
| 484 | 20240516 | 110700 | 1082399745 | 3185 | 3185 | 3185 | 3185 | 0 |
| 485 | 20240516 | 110600 | 1082399745 | 3185 | 3185 | 3185 | 3185 | 30 |
| 486 | 20240516 | 110500 | 1082304195 | 3190 | 3185 | 3190 | 3180 | 2040 |
| 487 | 20240516 | 110400 | 1075805000 | 3185 | 3185 | 3185 | 3185 | 168 |
| 488 | 20240516 | 110300 | 1075269920 | 3185 | 3190 | 3190 | 3185 | 300 |
| 489 | 20240516 | 110200 | 1074313255 | 3190 | 3190 | 3195 | 3190 | 316 |
| 490 | 20240516 | 110100 | 1073304725 | 3185 | 3180 | 3185 | 3180 | 394 |
| 491 | 20240516 | 110000 | 1072051770 | 3185 | 3185 | 3185 | 3185 | 0 |
| 492 | 20240516 | 105900 | 1072051770 | 3185 | 3185 | 3185 | 3180 | 945 |
| 493 | 20240516 | 105800 | 1069041950 | 3185 | 3185 | 3185 | 3185 | 4 |
| 494 | 20240516 | 105700 | 1069029210 | 3185 | 3185 | 3185 | 3185 | 2 |
| 495 | 20240516 | 105600 | 1069022840 | 3180 | 3175 | 3180 | 3175 | 701 |
| 496 | 20240516 | 105500 | 1066793665 | 3180 | 3180 | 3180 | 3175 | 2633 |
| 497 | 20240516 | 105400 | 1058428550 | 3190 | 3190 | 3190 | 3190 | 0 |
| 498 | 20240516 | 105300 | 1058428550 | 3190 | 3190 | 3190 | 3190 | 0 |
| 499 | 20240516 | 105200 | 1058428550 | 3190 | 3175 | 3190 | 3175 | 502 |
| 500 | 20240516 | 105100 | 1056834670 | 3175 | 3190 | 3190 | 3165 | 2161 |
| 501 | 20240516 | 105000 | 1049983645 | 3190 | 3195 | 3195 | 3190 | 6 |
| 502 | 20240516 | 104900 | 1049964495 | 3190 | 3190 | 3190 | 3190 | 523 |
| 503 | 20240516 | 104800 | 1048296125 | 3200 | 3200 | 3200 | 3200 | 0 |
| 504 | 20240516 | 104700 | 1048296125 | 3200 | 3200 | 3205 | 3190 | 1517 |
| 505 | 20240516 | 104600 | 1043452085 | 3200 | 3195 | 3200 | 3195 | 3953 |
| 506 | 20240516 | 104500 | 1030812145 | 3195 | 3195 | 3195 | 3195 | 0 |
| 507 | 20240516 | 104400 | 1030812145 | 3195 | 3195 | 3195 | 3190 | 126 |
| 508 | 20240516 | 104300 | 1030410040 | 3195 | 3190 | 3195 | 3190 | 494 |
| 509 | 20240516 | 104200 | 1028834175 | 3195 | 3185 | 3195 | 3185 | 577 |
| 510 | 20240516 | 104100 | 1026993605 | 3185 | 3175 | 3185 | 3175 | 979 |
| 511 | 20240516 | 104000 | 1023879230 | 3175 | 3180 | 3180 | 3175 | 593 |
| 512 | 20240516 | 103900 | 1021994250 | 3180 | 3180 | 3180 | 3180 | 150 |
| 513 | 20240516 | 103800 | 1021517250 | 3180 | 3180 | 3180 | 3180 | 110 |
| 514 | 20240516 | 103700 | 1021167450 | 3185 | 3180 | 3185 | 3180 | 1511 |
| 515 | 20240516 | 103600 | 1016362465 | 3185 | 3180 | 3185 | 3180 | 22 |
| 516 | 20240516 | 103500 | 1016292470 | 3185 | 3180 | 3185 | 3180 | 162 |
| 517 | 20240516 | 103400 | 1015776850 | 3185 | 3185 | 3185 | 3180 | 7 |
| 518 | 20240516 | 103300 | 1015754570 | 3180 | 3180 | 3180 | 3180 | 279 |
| 519 | 20240516 | 103200 | 1014867350 | 3180 | 3185 | 3185 | 3180 | 132 |
| 520 | 20240516 | 103100 | 1014447580 | 3185 | 3180 | 3185 | 3180 | 40 |
| 521 | 20240516 | 103000 | 1014320210 | 3180 | 3180 | 3180 | 3180 | 543 |
| 522 | 20240516 | 102900 | 1012593470 | 3180 | 3180 | 3185 | 3180 | 16 |
| 523 | 20240516 | 102800 | 1012542570 | 3175 | 3175 | 3185 | 3175 | 38 |
| 524 | 20240516 | 102700 | 1012421845 | 3185 | 3175 | 3185 | 3170 | 315 |
| 525 | 20240516 | 102600 | 1011422215 | 3175 | 3175 | 3175 | 3175 | 50 |
| 526 | 20240516 | 102500 | 1011263465 | 3185 | 3185 | 3185 | 3185 | 7 |
| 527 | 20240516 | 102400 | 1011241170 | 3180 | 3180 | 3180 | 3180 | 3035 |
| 528 | 20240516 | 102300 | 1001589870 | 3190 | 3175 | 3190 | 3175 | 3 |
| 529 | 20240516 | 102200 | 1001580315 | 3170 | 3190 | 3190 | 3160 | 5768 |
| 530 | 20240516 | 102100 | 983317385 | 3185 | 3185 | 3190 | 3185 | 1276 |
| 531 | 20240516 | 102000 | 979247255 | 3180 | 3180 | 3180 | 3180 | 122 |
| 532 | 20240516 | 101900 | 978859295 | 3170 | 3170 | 3170 | 3170 | 183 |
| 533 | 20240516 | 101800 | 978279185 | 3170 | 3170 | 3185 | 3165 | 430 |
| 534 | 20240516 | 101700 | 976916450 | 3170 | 3170 | 3185 | 3170 | 3885 |
| 535 | 20240516 | 101600 | 964590725 | 3170 | 3180 | 3180 | 3165 | 3003 |
| 536 | 20240516 | 101500 | 955076935 | 3175 | 3185 | 3185 | 3175 | 518 |
| 537 | 20240516 | 101400 | 953430090 | 3180 | 3185 | 3185 | 3180 | 144 |
| 538 | 20240516 | 101300 | 952972080 | 3185 | 3185 | 3185 | 3180 | 65 |
| 539 | 20240516 | 101200 | 952765365 | 3185 | 3185 | 3190 | 3185 | 3180 |
| 540 | 20240516 | 101100 | 942636860 | 3185 | 3185 | 3185 | 3185 | 1 |
| 541 | 20240516 | 101000 | 942633675 | 3185 | 3185 | 3185 | 3185 | 320 |
| 542 | 20240516 | 100900 | 941614475 | 3185 | 3185 | 3185 | 3185 | 6 |
| 543 | 20240516 | 100800 | 941595365 | 3160 | 3170 | 3185 | 3160 | 4806 |
| 544 | 20240516 | 100700 | 926368510 | 3170 | 3175 | 3190 | 3170 | 1024 |
| 545 | 20240516 | 100600 | 923120735 | 3190 | 3185 | 3190 | 3175 | 146 |
| 546 | 20240516 | 100500 | 922656775 | 3175 | 3180 | 3190 | 3175 | 1357 |
| 547 | 20240516 | 100400 | 918342295 | 3175 | 3190 | 3190 | 3175 | 373 |
| 548 | 20240516 | 100300 | 917156720 | 3190 | 3190 | 3190 | 3180 | 656 |
| 549 | 20240516 | 100200 | 915068490 | 3185 | 3185 | 3190 | 3180 | 1412 |
| 550 | 20240516 | 100100 | 910567040 | 3185 | 3180 | 3185 | 3180 | 321 |
| 551 | 20240516 | 100000 | 909546240 | 3180 | 3190 | 3190 | 3180 | 140 |
| 552 | 20240516 | 095900 | 909100360 | 3190 | 3190 | 3190 | 3190 | 329 |
| 553 | 20240516 | 095800 | 908050850 | 3190 | 3190 | 3190 | 3190 | 50 |
| 554 | 20240516 | 095700 | 907891350 | 3185 | 3180 | 3185 | 3180 | 1275 |
| 555 | 20240516 | 095600 | 903833980 | 3180 | 3180 | 3180 | 3180 | 94 |
| 556 | 20240516 | 095500 | 903535060 | 3180 | 3175 | 3180 | 3170 | 333 |
| 557 | 20240516 | 095400 | 902478795 | 3180 | 3175 | 3180 | 3160 | 2401 |
| 558 | 20240516 | 095300 | 894886995 | 3180 | 3180 | 3185 | 3175 | 282 |
| 559 | 20240516 | 095200 | 893991140 | 3180 | 3180 | 3180 | 3180 | 868 |
| 560 | 20240516 | 095100 | 891230900 | 3180 | 3170 | 3180 | 3165 | 2793 |
| 561 | 20240516 | 095000 | 882355880 | 3165 | 3175 | 3175 | 3165 | 3095 |
| 562 | 20240516 | 094900 | 872534540 | 3170 | 3175 | 3180 | 3170 | 86 |
| 563 | 20240516 | 094800 | 872261595 | 3180 | 3180 | 3180 | 3170 | 15 |
| 564 | 20240516 | 094700 | 872213925 | 3180 | 3190 | 3190 | 3150 | 64388 |
| 565 | 20240516 | 094600 | 668800040 | 3185 | 3185 | 3185 | 3185 | 686 |
| 566 | 20240516 | 094500 | 666615130 | 3190 | 3185 | 3190 | 3180 | 2738 |
| 567 | 20240516 | 094400 | 657894850 | 3185 | 3180 | 3185 | 3180 | 1742 |
| 568 | 20240516 | 094300 | 652354120 | 3180 | 3180 | 3185 | 3180 | 662 |
| 569 | 20240516 | 094200 | 650246455 | 3190 | 3180 | 3190 | 3180 | 5 |
| 570 | 20240516 | 094100 | 650230525 | 3190 | 3190 | 3190 | 3190 | 53 |
| 571 | 20240516 | 094000 | 650061455 | 3190 | 3170 | 3190 | 3170 | 1044 |
| 572 | 20240516 | 093900 | 646738200 | 3170 | 3170 | 3180 | 3165 | 2569 |
| 573 | 20240516 | 093800 | 638587875 | 3170 | 3175 | 3180 | 3165 | 6416 |
| 574 | 20240516 | 093700 | 618253320 | 3170 | 3170 | 3175 | 3165 | 5296 |
| 575 | 20240516 | 093600 | 601471360 | 3175 | 3175 | 3180 | 3165 | 11459 |
| 576 | 20240516 | 093500 | 565179475 | 3180 | 3185 | 3185 | 3180 | 182 |
| 577 | 20240516 | 093400 | 564600325 | 3185 | 3190 | 3195 | 3165 | 17224 |
| 578 | 20240516 | 093300 | 509927635 | 3195 | 3190 | 3195 | 3185 | 2731 |
| 579 | 20240516 | 093200 | 501220725 | 3195 | 3195 | 3195 | 3190 | 5717 |
| 580 | 20240516 | 093100 | 482962960 | 3195 | 3200 | 3200 | 3195 | 2122 |
| 581 | 20240516 | 093000 | 476182630 | 3210 | 3210 | 3210 | 3195 | 2546 |
| 582 | 20240516 | 092900 | 468038665 | 3200 | 3200 | 3220 | 3200 | 1182 |
| 583 | 20240516 | 092800 | 464256245 | 3195 | 3200 | 3200 | 3195 | 3064 |
| 584 | 20240516 | 092700 | 454453805 | 3200 | 3215 | 3225 | 3200 | 3655 |
| 585 | 20240516 | 092600 | 442699245 | 3220 | 3195 | 3220 | 3185 | 12136 |
| 586 | 20240516 | 092500 | 404009740 | 3200 | 3200 | 3210 | 3195 | 4457 |
| 587 | 20240516 | 092400 | 389747625 | 3205 | 3205 | 3205 | 3200 | 4644 |
| 588 | 20240516 | 092300 | 374864105 | 3205 | 3210 | 3210 | 3205 | 3047 |
| 589 | 20240516 | 092200 | 365093425 | 3210 | 3205 | 3220 | 3205 | 1009 |
| 590 | 20240516 | 092100 | 361851485 | 3205 | 3225 | 3225 | 3205 | 12012 |
| 591 | 20240516 | 092000 | 323193385 | 3225 | 3230 | 3230 | 3225 | 2018 |
| 592 | 20240516 | 091900 | 316679750 | 3230 | 3235 | 3235 | 3225 | 3935 |
| 593 | 20240516 | 091800 | 303958895 | 3235 | 3230 | 3235 | 3230 | 618 |
| 594 | 20240516 | 091700 | 301962750 | 3230 | 3230 | 3235 | 3230 | 1335 |
| 595 | 20240516 | 091600 | 297650110 | 3235 | 3230 | 3240 | 3225 | 3611 |
| 596 | 20240516 | 091500 | 285992925 | 3240 | 3230 | 3240 | 3230 | 4228 |
| 597 | 20240516 | 091400 | 272321105 | 3230 | 3225 | 3230 | 3225 | 318 |
| 598 | 20240516 | 091300 | 271293985 | 3235 | 3220 | 3235 | 3220 | 1559 |
| 599 | 20240516 | 091200 | 266263735 | 3225 | 3210 | 3225 | 3210 | 221 |
| 600 | 20240516 | 091100 | 265551930 | 3220 | 3200 | 3230 | 3195 | 11002 |
| 601 | 20240516 | 091000 | 230237625 | 3195 | 3200 | 3215 | 3195 | 3899 |
| 602 | 20240516 | 090900 | 217746040 | 3215 | 3215 | 3215 | 3200 | 2454 |
| 603 | 20240516 | 090800 | 209893045 | 3200 | 3210 | 3210 | 3200 | 1842 |
| 604 | 20240516 | 090700 | 203997645 | 3200 | 3200 | 3205 | 3195 | 5649 |
| 605 | 20240516 | 090600 | 185925270 | 3200 | 3195 | 3210 | 3195 | 1422 |
| 606 | 20240516 | 090500 | 181379540 | 3195 | 3195 | 3200 | 3195 | 12609 |
| 607 | 20240516 | 090400 | 141092710 | 3200 | 3190 | 3200 | 3190 | 4930 |
| 608 | 20240516 | 090300 | 125345620 | 3195 | 3200 | 3200 | 3190 | 1880 |
| 609 | 20240516 | 090200 | 119340985 | 3195 | 3195 | 3200 | 3190 | 3608 |
| 610 | 20240516 | 090100 | 107808225 | 3200 | 3205 | 3215 | 3190 | 16634 |
| 611 | 20240516 | 090000 | 54615265 | 3205 | 3220 | 3220 | 3195 | 17015 |