33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 3 | 20240516 | 192000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 4 | 20240516 | 191900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 5 | 20240516 | 191800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 6 | 20240516 | 191700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 7 | 20240516 | 191600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 8 | 20240516 | 191500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 9 | 20240516 | 191400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 10 | 20240516 | 191300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 11 | 20240516 | 191200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 12 | 20240516 | 191100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 13 | 20240516 | 191000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 14 | 20240516 | 190900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 15 | 20240516 | 190800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 16 | 20240516 | 190700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 17 | 20240516 | 190600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 18 | 20240516 | 190500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 19 | 20240516 | 190400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 20 | 20240516 | 190300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 21 | 20240516 | 190200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 22 | 20240516 | 190100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 23 | 20240516 | 190000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 24 | 20240516 | 185900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 25 | 20240516 | 185800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 26 | 20240516 | 185700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 27 | 20240516 | 185600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 28 | 20240516 | 185500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 29 | 20240516 | 185400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 30 | 20240516 | 185300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 31 | 20240516 | 185200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 32 | 20240516 | 185100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 33 | 20240516 | 185000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 34 | 20240516 | 184900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 35 | 20240516 | 184800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 36 | 20240516 | 184700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 37 | 20240516 | 184600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 38 | 20240516 | 184500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 39 | 20240516 | 184400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 40 | 20240516 | 184300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 41 | 20240516 | 184200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 42 | 20240516 | 184100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 43 | 20240516 | 184000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 44 | 20240516 | 183900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 45 | 20240516 | 183800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 46 | 20240516 | 183700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 47 | 20240516 | 183600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 48 | 20240516 | 183500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 49 | 20240516 | 183400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 50 | 20240516 | 183300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 51 | 20240516 | 183200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 52 | 20240516 | 183100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 53 | 20240516 | 183000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 54 | 20240516 | 182900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 55 | 20240516 | 182800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 56 | 20240516 | 182700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 57 | 20240516 | 182600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 58 | 20240516 | 182500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 59 | 20240516 | 182400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 60 | 20240516 | 182300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 61 | 20240516 | 182200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 62 | 20240516 | 182100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 63 | 20240516 | 182000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 64 | 20240516 | 181900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 65 | 20240516 | 181800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 66 | 20240516 | 181700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 67 | 20240516 | 181600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 68 | 20240516 | 181500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 69 | 20240516 | 181400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 70 | 20240516 | 181300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 71 | 20240516 | 181200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 72 | 20240516 | 181100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 73 | 20240516 | 181000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 74 | 20240516 | 180900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 75 | 20240516 | 180800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 76 | 20240516 | 180700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 77 | 20240516 | 180600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 78 | 20240516 | 180500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 79 | 20240516 | 180400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 80 | 20240516 | 180300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 81 | 20240516 | 180200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 82 | 20240516 | 180100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 83 | 20240516 | 180000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 84 | 20240516 | 175900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 85 | 20240516 | 175800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 86 | 20240516 | 175700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 87 | 20240516 | 175600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 88 | 20240516 | 175500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 89 | 20240516 | 175400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 90 | 20240516 | 175300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 91 | 20240516 | 175200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 92 | 20240516 | 175100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 93 | 20240516 | 175000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 94 | 20240516 | 174900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 95 | 20240516 | 174800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 96 | 20240516 | 174700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 97 | 20240516 | 174600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 98 | 20240516 | 174500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 99 | 20240516 | 174400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 100 | 20240516 | 174300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 101 | 20240516 | 174200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 102 | 20240516 | 174100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 103 | 20240516 | 174000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 104 | 20240516 | 173900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 105 | 20240516 | 173800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 106 | 20240516 | 173700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 107 | 20240516 | 173600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 108 | 20240516 | 173500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 109 | 20240516 | 173400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 110 | 20240516 | 173300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 111 | 20240516 | 173200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 112 | 20240516 | 173100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 113 | 20240516 | 173000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 114 | 20240516 | 172900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 115 | 20240516 | 172800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 116 | 20240516 | 172700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 117 | 20240516 | 172600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 118 | 20240516 | 172500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 119 | 20240516 | 172400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 120 | 20240516 | 172300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 121 | 20240516 | 172200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 122 | 20240516 | 172100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 123 | 20240516 | 172000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 124 | 20240516 | 171900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 125 | 20240516 | 171800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 126 | 20240516 | 171700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 127 | 20240516 | 171600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 128 | 20240516 | 171500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 129 | 20240516 | 171400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 130 | 20240516 | 171300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 131 | 20240516 | 171200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 132 | 20240516 | 171100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 133 | 20240516 | 171000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 134 | 20240516 | 170900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 135 | 20240516 | 170800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 136 | 20240516 | 170700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 137 | 20240516 | 170600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 138 | 20240516 | 170500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 139 | 20240516 | 170400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 140 | 20240516 | 170300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 141 | 20240516 | 170200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 142 | 20240516 | 170100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 143 | 20240516 | 170000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 144 | 20240516 | 165900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 145 | 20240516 | 165800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 146 | 20240516 | 165700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 147 | 20240516 | 165600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 148 | 20240516 | 165500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 149 | 20240516 | 165400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 150 | 20240516 | 165300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 151 | 20240516 | 165200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 152 | 20240516 | 165100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 153 | 20240516 | 165000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 154 | 20240516 | 164900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 155 | 20240516 | 164800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 156 | 20240516 | 164700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 157 | 20240516 | 164600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 158 | 20240516 | 164500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 159 | 20240516 | 164400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 160 | 20240516 | 164300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 161 | 20240516 | 164200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 162 | 20240516 | 164100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 163 | 20240516 | 164000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 164 | 20240516 | 163900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 165 | 20240516 | 163800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 166 | 20240516 | 163700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 167 | 20240516 | 163600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 168 | 20240516 | 163500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 169 | 20240516 | 163400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 170 | 20240516 | 163300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 171 | 20240516 | 163200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 172 | 20240516 | 163100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 173 | 20240516 | 163000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 174 | 20240516 | 162900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 175 | 20240516 | 162800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 176 | 20240516 | 162700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 177 | 20240516 | 162600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 178 | 20240516 | 162500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 179 | 20240516 | 162400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 180 | 20240516 | 162300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 181 | 20240516 | 162200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 182 | 20240516 | 162100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 183 | 20240516 | 162000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 184 | 20240516 | 161900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 185 | 20240516 | 161800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 186 | 20240516 | 161700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 187 | 20240516 | 161600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 188 | 20240516 | 161500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 189 | 20240516 | 161400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 190 | 20240516 | 161300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 191 | 20240516 | 161200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 192 | 20240516 | 161100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 193 | 20240516 | 161000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 194 | 20240516 | 160900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 195 | 20240516 | 160800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 196 | 20240516 | 160700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 197 | 20240516 | 160600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 198 | 20240516 | 160500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 199 | 20240516 | 160400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 200 | 20240516 | 160300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 201 | 20240516 | 160200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 202 | 20240516 | 160100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 203 | 20240516 | 160000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 204 | 20240516 | 155900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 205 | 20240516 | 155800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 206 | 20240516 | 155700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 207 | 20240516 | 155600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 208 | 20240516 | 155500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 209 | 20240516 | 155400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 210 | 20240516 | 155300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 211 | 20240516 | 155200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 212 | 20240516 | 155100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 213 | 20240516 | 155000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 214 | 20240516 | 154900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 215 | 20240516 | 154800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 216 | 20240516 | 154700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 217 | 20240516 | 154600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 218 | 20240516 | 154500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 219 | 20240516 | 154400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 220 | 20240516 | 154300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 221 | 20240516 | 154200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 222 | 20240516 | 154100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 223 | 20240516 | 154000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 224 | 20240516 | 153900 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 225 | 20240516 | 153800 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 226 | 20240516 | 153700 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 227 | 20240516 | 153600 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 228 | 20240516 | 153500 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 229 | 20240516 | 153400 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 230 | 20240516 | 153300 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 231 | 20240516 | 153200 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 232 | 20240516 | 153100 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 233 | 20240516 | 153000 | 6575236560 | 10980 | 10980 | 10980 | 10980 | 8578 |
| 234 | 20240516 | 152900 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 235 | 20240516 | 152800 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 236 | 20240516 | 152700 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 237 | 20240516 | 152600 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 238 | 20240516 | 152500 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 239 | 20240516 | 152400 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 240 | 20240516 | 152300 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 241 | 20240516 | 152200 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 242 | 20240516 | 152100 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 243 | 20240516 | 152000 | 6481050120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 244 | 20240516 | 151900 | 6481050120 | 10930 | 10980 | 11000 | 10930 | 2462 |
| 245 | 20240516 | 151800 | 6454041950 | 10980 | 10970 | 10980 | 10930 | 1328 |
| 246 | 20240516 | 151700 | 6439493530 | 10970 | 10960 | 10970 | 10940 | 1993 |
| 247 | 20240516 | 151600 | 6417651860 | 10970 | 10990 | 10990 | 10970 | 1361 |
| 248 | 20240516 | 151500 | 6402700650 | 11000 | 11010 | 11020 | 10990 | 1415 |
| 249 | 20240516 | 151400 | 6387123890 | 11020 | 11020 | 11020 | 11000 | 1754 |
| 250 | 20240516 | 151300 | 6367798540 | 11020 | 11020 | 11030 | 11020 | 2681 |
| 251 | 20240516 | 151200 | 6338250530 | 11010 | 11000 | 11020 | 11000 | 455 |
| 252 | 20240516 | 151100 | 6333242810 | 11000 | 10990 | 11000 | 10990 | 584 |
| 253 | 20240516 | 151000 | 6326819300 | 10990 | 10990 | 10990 | 10990 | 142 |
| 254 | 20240516 | 150900 | 6325258720 | 11000 | 10970 | 11000 | 10970 | 1220 |
| 255 | 20240516 | 150800 | 6311857650 | 10970 | 10990 | 10990 | 10970 | 1099 |
| 256 | 20240516 | 150700 | 6299789380 | 10990 | 10970 | 10990 | 10970 | 201 |
| 257 | 20240516 | 150600 | 6297582850 | 10980 | 10950 | 10980 | 10950 | 640 |
| 258 | 20240516 | 150500 | 6290568250 | 10940 | 10940 | 10940 | 10920 | 1810 |
| 259 | 20240516 | 150400 | 6270782120 | 10950 | 10960 | 10960 | 10930 | 816 |
| 260 | 20240516 | 150300 | 6261849320 | 10980 | 11010 | 11010 | 10970 | 2924 |
| 261 | 20240516 | 150200 | 6229718780 | 11060 | 11050 | 11060 | 11010 | 874 |
| 262 | 20240516 | 150100 | 6220055620 | 11050 | 11040 | 11060 | 11010 | 355 |
| 263 | 20240516 | 150000 | 6216134530 | 11040 | 11030 | 11060 | 11010 | 793 |
| 264 | 20240516 | 145900 | 6207375600 | 11010 | 11000 | 11050 | 10980 | 1576 |
| 265 | 20240516 | 145800 | 6190047440 | 11000 | 10990 | 11020 | 10990 | 1240 |
| 266 | 20240516 | 145700 | 6176414300 | 10990 | 10970 | 11000 | 10970 | 822 |
| 267 | 20240516 | 145600 | 6167380240 | 10970 | 10950 | 10970 | 10950 | 569 |
| 268 | 20240516 | 145500 | 6161145950 | 10940 | 10940 | 10940 | 10930 | 202 |
| 269 | 20240516 | 145400 | 6158936120 | 10940 | 10950 | 10960 | 10940 | 27 |
| 270 | 20240516 | 145300 | 6158640350 | 10920 | 10920 | 10960 | 10900 | 383 |
| 271 | 20240516 | 145200 | 6154456060 | 10940 | 10920 | 10940 | 10920 | 195 |
| 272 | 20240516 | 145100 | 6152326400 | 10900 | 10920 | 10920 | 10900 | 232 |
| 273 | 20240516 | 145000 | 6149794930 | 10930 | 10920 | 10930 | 10900 | 1595 |
| 274 | 20240516 | 144900 | 6132398720 | 10920 | 10920 | 10920 | 10910 | 848 |
| 275 | 20240516 | 144800 | 6123138570 | 10920 | 10940 | 10950 | 10910 | 1817 |
| 276 | 20240516 | 144700 | 6103276720 | 10950 | 10940 | 10950 | 10940 | 886 |
| 277 | 20240516 | 144600 | 6093582550 | 10940 | 10930 | 10950 | 10900 | 1982 |
| 278 | 20240516 | 144500 | 6071928350 | 10930 | 10950 | 10950 | 10930 | 1032 |
| 279 | 20240516 | 144400 | 6060637930 | 10940 | 10890 | 10950 | 10890 | 810 |
| 280 | 20240516 | 144300 | 6051776570 | 10870 | 10870 | 10920 | 10840 | 1218 |
| 281 | 20240516 | 144200 | 6038494970 | 10880 | 10750 | 10910 | 10740 | 10251 |
| 282 | 20240516 | 144100 | 5928280500 | 10750 | 10750 | 10750 | 10710 | 3915 |
| 283 | 20240516 | 144000 | 5886229250 | 10750 | 10790 | 10790 | 10740 | 392 |
| 284 | 20240516 | 143900 | 5882010650 | 10820 | 10810 | 10820 | 10700 | 3681 |
| 285 | 20240516 | 143800 | 5842480580 | 10820 | 10870 | 10870 | 10820 | 2614 |
| 286 | 20240516 | 143700 | 5814145730 | 10890 | 10870 | 10940 | 10860 | 3990 |
| 287 | 20240516 | 143600 | 5770768110 | 10870 | 10960 | 10960 | 10870 | 1185 |
| 288 | 20240516 | 143500 | 5757845250 | 10940 | 10950 | 10980 | 10910 | 3452 |
| 289 | 20240516 | 143400 | 5720080570 | 10960 | 10990 | 11000 | 10960 | 685 |
| 290 | 20240516 | 143300 | 5712554400 | 11000 | 11020 | 11020 | 10930 | 2264 |
| 291 | 20240516 | 143200 | 5687709330 | 11020 | 11000 | 11060 | 10990 | 897 |
| 292 | 20240516 | 143100 | 5677841650 | 11000 | 11060 | 11060 | 10980 | 2536 |
| 293 | 20240516 | 143000 | 5649838760 | 11050 | 11080 | 11120 | 11020 | 1003 |
| 294 | 20240516 | 142900 | 5638727310 | 11080 | 10970 | 11080 | 10920 | 3347 |
| 295 | 20240516 | 142800 | 5601928210 | 10920 | 11040 | 11040 | 10910 | 4690 |
| 296 | 20240516 | 142700 | 5550476310 | 11040 | 11200 | 11210 | 11040 | 2678 |
| 297 | 20240516 | 142600 | 5520647410 | 11200 | 11240 | 11240 | 11200 | 2228 |
| 298 | 20240516 | 142500 | 5495644670 | 11240 | 11240 | 11250 | 11220 | 2920 |
| 299 | 20240516 | 142400 | 5462816590 | 11230 | 11270 | 11280 | 11230 | 9659 |
| 300 | 20240516 | 142300 | 5354034240 | 11270 | 11270 | 11270 | 11230 | 7071 |
| 301 | 20240516 | 142200 | 5274439800 | 11270 | 11200 | 11280 | 11200 | 9382 |
| 302 | 20240516 | 142100 | 5169046390 | 11200 | 11150 | 11200 | 11120 | 11392 |
| 303 | 20240516 | 142000 | 5041851500 | 11150 | 11060 | 11150 | 11040 | 4634 |
| 304 | 20240516 | 141900 | 4990467530 | 11070 | 11010 | 11080 | 11010 | 1075 |
| 305 | 20240516 | 141800 | 4978588920 | 10980 | 10940 | 11030 | 10940 | 4075 |
| 306 | 20240516 | 141700 | 4933763270 | 10950 | 10930 | 10990 | 10930 | 942 |
| 307 | 20240516 | 141600 | 4923445070 | 10930 | 10930 | 10930 | 10930 | 810 |
| 308 | 20240516 | 141500 | 4914591770 | 10930 | 10930 | 10930 | 10910 | 2263 |
| 309 | 20240516 | 141400 | 4889877700 | 10930 | 10900 | 10930 | 10900 | 965 |
| 310 | 20240516 | 141300 | 4879348580 | 10890 | 10930 | 10940 | 10890 | 2980 |
| 311 | 20240516 | 141200 | 4846833000 | 10930 | 10950 | 10950 | 10930 | 54 |
| 312 | 20240516 | 141100 | 4846241720 | 10950 | 10950 | 10950 | 10950 | 869 |
| 313 | 20240516 | 141000 | 4836726170 | 10950 | 10940 | 10950 | 10930 | 1516 |
| 314 | 20240516 | 140900 | 4820151160 | 10940 | 10930 | 10950 | 10930 | 254 |
| 315 | 20240516 | 140800 | 4817374740 | 10950 | 10930 | 10970 | 10910 | 971 |
| 316 | 20240516 | 140700 | 4806738650 | 10950 | 10910 | 10950 | 10910 | 134 |
| 317 | 20240516 | 140600 | 4805272230 | 10910 | 10930 | 10980 | 10880 | 1264 |
| 318 | 20240516 | 140500 | 4791466150 | 10960 | 10990 | 11000 | 10880 | 1801 |
| 319 | 20240516 | 140400 | 4771743640 | 11000 | 10970 | 11000 | 10970 | 4209 |
| 320 | 20240516 | 140300 | 4725527910 | 10960 | 10920 | 10970 | 10910 | 1468 |
| 321 | 20240516 | 140200 | 4709461340 | 10910 | 10890 | 10910 | 10880 | 5111 |
| 322 | 20240516 | 140100 | 4653756580 | 10890 | 10870 | 10890 | 10870 | 622 |
| 323 | 20240516 | 140000 | 4646991580 | 10870 | 10830 | 10870 | 10830 | 487 |
| 324 | 20240516 | 135900 | 4641700390 | 10850 | 10790 | 10850 | 10790 | 1053 |
| 325 | 20240516 | 135800 | 4630281520 | 10800 | 10780 | 10800 | 10780 | 819 |
| 326 | 20240516 | 135700 | 4621443800 | 10790 | 10760 | 10790 | 10750 | 690 |
| 327 | 20240516 | 135600 | 4614020160 | 10750 | 10750 | 10750 | 10750 | 256 |
| 328 | 20240516 | 135500 | 4611268160 | 10740 | 10730 | 10740 | 10730 | 118 |
| 329 | 20240516 | 135400 | 4610001130 | 10740 | 10730 | 10740 | 10730 | 1046 |
| 330 | 20240516 | 135300 | 4598774930 | 10730 | 10710 | 10730 | 10710 | 243 |
| 331 | 20240516 | 135200 | 4596169930 | 10710 | 10710 | 10710 | 10710 | 9 |
| 332 | 20240516 | 135100 | 4596073540 | 10700 | 10680 | 10700 | 10660 | 349 |
| 333 | 20240516 | 135000 | 4592349100 | 10650 | 10660 | 10660 | 10650 | 1196 |
| 334 | 20240516 | 134900 | 4579604260 | 10660 | 10660 | 10700 | 10650 | 431 |
| 335 | 20240516 | 134800 | 4575010910 | 10730 | 10670 | 10730 | 10650 | 89 |
| 336 | 20240516 | 134700 | 4574061260 | 10670 | 10670 | 10740 | 10630 | 1610 |
| 337 | 20240516 | 134600 | 4556918390 | 10670 | 10720 | 10750 | 10670 | 79 |
| 338 | 20240516 | 134500 | 4556072940 | 10760 | 10690 | 10760 | 10690 | 1453 |
| 339 | 20240516 | 134400 | 4540535640 | 10690 | 10700 | 10700 | 10680 | 801 |
| 340 | 20240516 | 134300 | 4531978520 | 10730 | 10740 | 10740 | 10700 | 1559 |
| 341 | 20240516 | 134200 | 4515253770 | 10740 | 10740 | 10740 | 10740 | 5 |
| 342 | 20240516 | 134100 | 4515200070 | 10770 | 10750 | 10810 | 10740 | 152 |
| 343 | 20240516 | 134000 | 4513566870 | 10810 | 10820 | 10820 | 10740 | 2888 |
| 344 | 20240516 | 133900 | 4482463680 | 10820 | 10840 | 10840 | 10820 | 503 |
| 345 | 20240516 | 133800 | 4477011200 | 10850 | 10850 | 10850 | 10840 | 586 |
| 346 | 20240516 | 133700 | 4470654790 | 10850 | 10850 | 10850 | 10850 | 530 |
| 347 | 20240516 | 133600 | 4464904290 | 10850 | 10840 | 10860 | 10840 | 1110 |
| 348 | 20240516 | 133500 | 4452854200 | 10830 | 10850 | 10850 | 10810 | 3326 |
| 349 | 20240516 | 133400 | 4416793040 | 10860 | 10860 | 10870 | 10860 | 446 |
| 350 | 20240516 | 133300 | 4411949460 | 10860 | 10890 | 10890 | 10830 | 2507 |
| 351 | 20240516 | 133200 | 4384723630 | 10900 | 10890 | 10900 | 10850 | 2429 |
| 352 | 20240516 | 133100 | 4358276960 | 10890 | 10830 | 10890 | 10820 | 3840 |
| 353 | 20240516 | 133000 | 4316596430 | 10840 | 10840 | 10870 | 10830 | 4857 |
| 354 | 20240516 | 132900 | 4263894520 | 10840 | 10810 | 10850 | 10800 | 3309 |
| 355 | 20240516 | 132800 | 4228079510 | 10810 | 10760 | 10810 | 10760 | 1842 |
| 356 | 20240516 | 132700 | 4208216980 | 10760 | 10710 | 10760 | 10710 | 298 |
| 357 | 20240516 | 132600 | 4205014070 | 10710 | 10710 | 10730 | 10700 | 393 |
| 358 | 20240516 | 132500 | 4200804270 | 10710 | 10760 | 10760 | 10680 | 263 |
| 359 | 20240516 | 132400 | 4197986070 | 10770 | 10690 | 10770 | 10640 | 4635 |
| 360 | 20240516 | 132300 | 4148267420 | 10720 | 10650 | 10720 | 10650 | 1959 |
| 361 | 20240516 | 132200 | 4127342830 | 10650 | 10670 | 10710 | 10650 | 385 |
| 362 | 20240516 | 132100 | 4123234210 | 10700 | 10670 | 10730 | 10650 | 1922 |
| 363 | 20240516 | 132000 | 4102669220 | 10700 | 10620 | 10710 | 10620 | 4773 |
| 364 | 20240516 | 131900 | 4051703610 | 10620 | 10600 | 10650 | 10600 | 1825 |
| 365 | 20240516 | 131800 | 4032300130 | 10600 | 10600 | 10600 | 10600 | 511 |
| 366 | 20240516 | 131700 | 4026883530 | 10580 | 10580 | 10600 | 10580 | 414 |
| 367 | 20240516 | 131600 | 4022503370 | 10580 | 10600 | 10600 | 10580 | 34 |
| 368 | 20240516 | 131500 | 4022143630 | 10580 | 10590 | 10590 | 10570 | 340 |
| 369 | 20240516 | 131400 | 4018547010 | 10590 | 10590 | 10590 | 10590 | 350 |
| 370 | 20240516 | 131300 | 4014840510 | 10590 | 10590 | 10590 | 10590 | 254 |
| 371 | 20240516 | 131200 | 4012150650 | 10590 | 10570 | 10590 | 10570 | 128 |
| 372 | 20240516 | 131100 | 4010797550 | 10570 | 10570 | 10580 | 10570 | 1345 |
| 373 | 20240516 | 131000 | 3996580390 | 10560 | 10540 | 10560 | 10540 | 26 |
| 374 | 20240516 | 130900 | 3996306090 | 10540 | 10550 | 10550 | 10540 | 209 |
| 375 | 20240516 | 130800 | 3994102640 | 10560 | 10530 | 10560 | 10530 | 145 |
| 376 | 20240516 | 130700 | 3992575680 | 10540 | 10530 | 10540 | 10530 | 15 |
| 377 | 20240516 | 130600 | 3992417700 | 10530 | 10530 | 10530 | 10530 | 116 |
| 378 | 20240516 | 130500 | 3991196220 | 10520 | 10510 | 10530 | 10510 | 400 |
| 379 | 20240516 | 130400 | 3986987980 | 10510 | 10510 | 10510 | 10500 | 363 |
| 380 | 20240516 | 130300 | 3983173590 | 10500 | 10520 | 10530 | 10500 | 2079 |
| 381 | 20240516 | 130200 | 3961339460 | 10520 | 10530 | 10530 | 10520 | 86 |
| 382 | 20240516 | 130100 | 3960434050 | 10530 | 10540 | 10540 | 10530 | 21 |
| 383 | 20240516 | 130000 | 3960212770 | 10520 | 10510 | 10520 | 10510 | 86 |
| 384 | 20240516 | 125900 | 3959308840 | 10510 | 10530 | 10530 | 10510 | 58 |
| 385 | 20240516 | 125800 | 3958698180 | 10540 | 10510 | 10540 | 10510 | 230 |
| 386 | 20240516 | 125700 | 3956277000 | 10510 | 10520 | 10540 | 10490 | 5360 |
| 387 | 20240516 | 125600 | 3899970140 | 10520 | 10520 | 10520 | 10520 | 12 |
| 388 | 20240516 | 125500 | 3899843900 | 10520 | 10530 | 10530 | 10520 | 941 |
| 389 | 20240516 | 125400 | 3889944240 | 10530 | 10550 | 10550 | 10530 | 931 |
| 390 | 20240516 | 125300 | 3880122280 | 10560 | 10570 | 10570 | 10560 | 954 |
| 391 | 20240516 | 125200 | 3870047760 | 10560 | 10560 | 10570 | 10560 | 311 |
| 392 | 20240516 | 125100 | 3866763530 | 10580 | 10580 | 10580 | 10580 | 2 |
| 393 | 20240516 | 125000 | 3866742370 | 10560 | 10560 | 10560 | 10560 | 126 |
| 394 | 20240516 | 124900 | 3865411810 | 10620 | 10560 | 10620 | 10560 | 17 |
| 395 | 20240516 | 124800 | 3865232210 | 10560 | 10560 | 10560 | 10560 | 1 |
| 396 | 20240516 | 124700 | 3865221650 | 10560 | 10560 | 10560 | 10560 | 119 |
| 397 | 20240516 | 124600 | 3863965010 | 10560 | 10560 | 10570 | 10560 | 273 |
| 398 | 20240516 | 124500 | 3861080720 | 10560 | 10630 | 10630 | 10560 | 1819 |
| 399 | 20240516 | 124400 | 3841843680 | 10620 | 10600 | 10630 | 10600 | 326 |
| 400 | 20240516 | 124300 | 3838383470 | 10600 | 10580 | 10600 | 10580 | 132 |
| 401 | 20240516 | 124200 | 3836986830 | 10600 | 10620 | 10620 | 10600 | 660 |
| 402 | 20240516 | 124100 | 3829989250 | 10620 | 10620 | 10620 | 10610 | 598 |
| 403 | 20240516 | 124000 | 3823639740 | 10620 | 10610 | 10620 | 10600 | 375 |
| 404 | 20240516 | 123900 | 3819659680 | 10610 | 10610 | 10610 | 10610 | 156 |
| 405 | 20240516 | 123800 | 3818004520 | 10610 | 10610 | 10610 | 10610 | 65 |
| 406 | 20240516 | 123700 | 3817314870 | 10600 | 10610 | 10610 | 10600 | 40 |
| 407 | 20240516 | 123600 | 3816890690 | 10600 | 10600 | 10610 | 10600 | 284 |
| 408 | 20240516 | 123500 | 3813878290 | 10600 | 10600 | 10600 | 10600 | 26 |
| 409 | 20240516 | 123400 | 3813602690 | 10600 | 10600 | 10600 | 10600 | 5 |
| 410 | 20240516 | 123300 | 3813549690 | 10600 | 10600 | 10600 | 10600 | 20 |
| 411 | 20240516 | 123200 | 3813337690 | 10600 | 10600 | 10600 | 10600 | 235 |
| 412 | 20240516 | 123100 | 3810846690 | 10610 | 10620 | 10620 | 10610 | 361 |
| 413 | 20240516 | 123000 | 3807014450 | 10600 | 10610 | 10610 | 10600 | 647 |
| 414 | 20240516 | 122900 | 3800149870 | 10600 | 10570 | 10610 | 10570 | 1690 |
| 415 | 20240516 | 122800 | 3782250290 | 10570 | 10560 | 10570 | 10560 | 416 |
| 416 | 20240516 | 122700 | 3777856330 | 10560 | 10550 | 10560 | 10550 | 293 |
| 417 | 20240516 | 122600 | 3774765170 | 10560 | 10560 | 10560 | 10560 | 0 |
| 418 | 20240516 | 122500 | 3774765170 | 10560 | 10550 | 10560 | 10550 | 746 |
| 419 | 20240516 | 122400 | 3766889370 | 10550 | 10550 | 10550 | 10550 | 101 |
| 420 | 20240516 | 122300 | 3765823820 | 10550 | 10550 | 10550 | 10550 | 5 |
| 421 | 20240516 | 122200 | 3765771070 | 10540 | 10540 | 10560 | 10540 | 121 |
| 422 | 20240516 | 122100 | 3764495350 | 10520 | 10520 | 10520 | 10520 | 2 |
| 423 | 20240516 | 122000 | 3764474310 | 10560 | 10530 | 10560 | 10520 | 815 |
| 424 | 20240516 | 121900 | 3755885250 | 10530 | 10530 | 10530 | 10510 | 393 |
| 425 | 20240516 | 121800 | 3751751760 | 10520 | 10520 | 10530 | 10520 | 137 |
| 426 | 20240516 | 121700 | 3750310500 | 10520 | 10550 | 10550 | 10510 | 1611 |
| 427 | 20240516 | 121600 | 3733349010 | 10560 | 10550 | 10560 | 10550 | 5 |
| 428 | 20240516 | 121500 | 3733296240 | 10560 | 10560 | 10560 | 10560 | 6 |
| 429 | 20240516 | 121400 | 3733232880 | 10550 | 10560 | 10560 | 10550 | 1536 |
| 430 | 20240516 | 121300 | 3717016870 | 10570 | 10580 | 10580 | 10560 | 495 |
| 431 | 20240516 | 121200 | 3711785560 | 10600 | 10600 | 10600 | 10580 | 672 |
| 432 | 20240516 | 121100 | 3704675160 | 10600 | 10600 | 10610 | 10600 | 149 |
| 433 | 20240516 | 121000 | 3703095700 | 10600 | 10590 | 10600 | 10580 | 362 |
| 434 | 20240516 | 120900 | 3699264550 | 10590 | 10610 | 10610 | 10590 | 31 |
| 435 | 20240516 | 120800 | 3698935740 | 10610 | 10610 | 10620 | 10610 | 125 |
| 436 | 20240516 | 120700 | 3697608380 | 10620 | 10570 | 10620 | 10560 | 116 |
| 437 | 20240516 | 120600 | 3696381430 | 10590 | 10550 | 10590 | 10540 | 1787 |
| 438 | 20240516 | 120500 | 3677531710 | 10550 | 10570 | 10580 | 10550 | 855 |
| 439 | 20240516 | 120400 | 3668500770 | 10570 | 10610 | 10610 | 10570 | 1335 |
| 440 | 20240516 | 120300 | 3654351550 | 10620 | 10650 | 10650 | 10620 | 814 |
| 441 | 20240516 | 120200 | 3645694870 | 10650 | 10690 | 10690 | 10650 | 1668 |
| 442 | 20240516 | 120100 | 3627867080 | 10690 | 10640 | 10690 | 10640 | 303 |
| 443 | 20240516 | 120000 | 3624641270 | 10650 | 10750 | 10770 | 10650 | 2054 |
| 444 | 20240516 | 115900 | 3602602740 | 10750 | 10620 | 10750 | 10620 | 949 |
| 445 | 20240516 | 115800 | 3592460500 | 10620 | 10620 | 10620 | 10610 | 480 |
| 446 | 20240516 | 115700 | 3587364700 | 10630 | 10590 | 10630 | 10590 | 1373 |
| 447 | 20240516 | 115600 | 3572803250 | 10580 | 10580 | 10590 | 10570 | 153 |
| 448 | 20240516 | 115500 | 3571185210 | 10570 | 10550 | 10570 | 10540 | 606 |
| 449 | 20240516 | 115400 | 3564785950 | 10550 | 10540 | 10550 | 10530 | 464 |
| 450 | 20240516 | 115300 | 3559895810 | 10530 | 10530 | 10530 | 10530 | 2 |
| 451 | 20240516 | 115200 | 3559874750 | 10520 | 10520 | 10520 | 10520 | 20 |
| 452 | 20240516 | 115100 | 3559664350 | 10520 | 10540 | 10540 | 10520 | 647 |
| 453 | 20240516 | 115000 | 3552845590 | 10540 | 10540 | 10540 | 10520 | 304 |
| 454 | 20240516 | 114900 | 3549643630 | 10530 | 10560 | 10560 | 10530 | 411 |
| 455 | 20240516 | 114800 | 3545306940 | 10560 | 10530 | 10560 | 10530 | 1128 |
| 456 | 20240516 | 114700 | 3533419000 | 10530 | 10510 | 10530 | 10510 | 159 |
| 457 | 20240516 | 114600 | 3531746310 | 10500 | 10500 | 10500 | 10500 | 235 |
| 458 | 20240516 | 114500 | 3529278810 | 10500 | 10480 | 10500 | 10480 | 22 |
| 459 | 20240516 | 114400 | 3529048010 | 10480 | 10480 | 10500 | 10480 | 25 |
| 460 | 20240516 | 114300 | 3528785790 | 10480 | 10480 | 10480 | 10480 | 103 |
| 461 | 20240516 | 114200 | 3527706350 | 10480 | 10490 | 10490 | 10480 | 106 |
| 462 | 20240516 | 114100 | 3526595190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 463 | 20240516 | 114000 | 3526595190 | 10490 | 10490 | 10490 | 10490 | 1 |
| 464 | 20240516 | 113900 | 3526584700 | 10490 | 10500 | 10500 | 10490 | 65 |
| 465 | 20240516 | 113800 | 3525902740 | 10500 | 10500 | 10500 | 10480 | 139 |
| 466 | 20240516 | 113700 | 3524443730 | 10460 | 10470 | 10470 | 10450 | 314 |
| 467 | 20240516 | 113600 | 3521160610 | 10460 | 10480 | 10480 | 10460 | 30 |
| 468 | 20240516 | 113500 | 3520846750 | 10470 | 10470 | 10470 | 10460 | 76 |
| 469 | 20240516 | 113400 | 3520051520 | 10470 | 10490 | 10490 | 10470 | 481 |
| 470 | 20240516 | 113300 | 3515013570 | 10480 | 10510 | 10510 | 10460 | 3525 |
| 471 | 20240516 | 113200 | 3478073370 | 10510 | 10500 | 10510 | 10500 | 85 |
| 472 | 20240516 | 113100 | 3477180170 | 10510 | 10490 | 10510 | 10490 | 120 |
| 473 | 20240516 | 113000 | 3475919370 | 10510 | 10490 | 10510 | 10490 | 10 |
| 474 | 20240516 | 112900 | 3475814390 | 10490 | 10490 | 10500 | 10490 | 392 |
| 475 | 20240516 | 112800 | 3471702160 | 10500 | 10500 | 10510 | 10490 | 295 |
| 476 | 20240516 | 112700 | 3468606200 | 10490 | 10520 | 10520 | 10490 | 327 |
| 477 | 20240516 | 112600 | 3465170670 | 10510 | 10510 | 10560 | 10510 | 74 |
| 478 | 20240516 | 112500 | 3464392810 | 10510 | 10570 | 10570 | 10500 | 1602 |
| 479 | 20240516 | 112400 | 3447513500 | 10570 | 10570 | 10610 | 10570 | 2703 |
| 480 | 20240516 | 112300 | 3418890810 | 10570 | 10560 | 10580 | 10560 | 928 |
| 481 | 20240516 | 112200 | 3409084780 | 10590 | 10520 | 10590 | 10520 | 547 |
| 482 | 20240516 | 112100 | 3403296540 | 10590 | 10530 | 10590 | 10500 | 1405 |
| 483 | 20240516 | 112000 | 3388472310 | 10530 | 10550 | 10550 | 10520 | 698 |
| 484 | 20240516 | 111900 | 3381121180 | 10540 | 10470 | 10540 | 10470 | 1728 |
| 485 | 20240516 | 111800 | 3362991710 | 10450 | 10450 | 10450 | 10450 | 35 |
| 486 | 20240516 | 111700 | 3362625960 | 10470 | 10450 | 10470 | 10450 | 50 |
| 487 | 20240516 | 111600 | 3362103440 | 10450 | 10440 | 10450 | 10430 | 342 |
| 488 | 20240516 | 111500 | 3358530830 | 10430 | 10430 | 10440 | 10430 | 478 |
| 489 | 20240516 | 111400 | 3353545280 | 10430 | 10440 | 10450 | 10430 | 677 |
| 490 | 20240516 | 111300 | 3346482230 | 10440 | 10440 | 10440 | 10440 | 58 |
| 491 | 20240516 | 111200 | 3345876710 | 10440 | 10440 | 10440 | 10440 | 152 |
| 492 | 20240516 | 111100 | 3344289830 | 10450 | 10430 | 10450 | 10430 | 211 |
| 493 | 20240516 | 111000 | 3342087560 | 10430 | 10430 | 10430 | 10420 | 432 |
| 494 | 20240516 | 110900 | 3337585420 | 10430 | 10440 | 10440 | 10430 | 309 |
| 495 | 20240516 | 110800 | 3334361530 | 10440 | 10440 | 10440 | 10440 | 503 |
| 496 | 20240516 | 110700 | 3329110210 | 10440 | 10440 | 10440 | 10430 | 878 |
| 497 | 20240516 | 110600 | 3319946440 | 10440 | 10440 | 10440 | 10440 | 250 |
| 498 | 20240516 | 110500 | 3317336440 | 10440 | 10440 | 10450 | 10440 | 254 |
| 499 | 20240516 | 110400 | 3314684650 | 10440 | 10440 | 10440 | 10430 | 763 |
| 500 | 20240516 | 110300 | 3306720990 | 10440 | 10440 | 10440 | 10440 | 292 |
| 501 | 20240516 | 110200 | 3303672510 | 10440 | 10450 | 10450 | 10440 | 742 |
| 502 | 20240516 | 110100 | 3295922480 | 10460 | 10470 | 10470 | 10460 | 161 |
| 503 | 20240516 | 110000 | 3294238010 | 10470 | 10460 | 10470 | 10460 | 203 |
| 504 | 20240516 | 105900 | 3292114610 | 10460 | 10460 | 10480 | 10460 | 53 |
| 505 | 20240516 | 105800 | 3291559840 | 10470 | 10470 | 10470 | 10470 | 73 |
| 506 | 20240516 | 105700 | 3290795530 | 10480 | 10470 | 10480 | 10450 | 72 |
| 507 | 20240516 | 105600 | 3290041780 | 10480 | 10460 | 10480 | 10450 | 19 |
| 508 | 20240516 | 105500 | 3289842810 | 10470 | 10460 | 10480 | 10440 | 632 |
| 509 | 20240516 | 105400 | 3283235230 | 10460 | 10440 | 10460 | 10440 | 405 |
| 510 | 20240516 | 105300 | 3279006560 | 10440 | 10460 | 10460 | 10440 | 648 |
| 511 | 20240516 | 105200 | 3272237650 | 10460 | 10470 | 10470 | 10460 | 271 |
| 512 | 20240516 | 105100 | 3269401280 | 10470 | 10460 | 10480 | 10460 | 400 |
| 513 | 20240516 | 105000 | 3265209730 | 10480 | 10460 | 10500 | 10460 | 52 |
| 514 | 20240516 | 104900 | 3264664180 | 10440 | 10440 | 10460 | 10440 | 262 |
| 515 | 20240516 | 104800 | 3261928820 | 10440 | 10440 | 10440 | 10440 | 597 |
| 516 | 20240516 | 104700 | 3255696140 | 10450 | 10450 | 10450 | 10440 | 29 |
| 517 | 20240516 | 104600 | 3255393210 | 10450 | 10440 | 10450 | 10440 | 253 |
| 518 | 20240516 | 104500 | 3252750380 | 10450 | 10450 | 10450 | 10450 | 156 |
| 519 | 20240516 | 104400 | 3251120180 | 10450 | 10450 | 10450 | 10440 | 619 |
| 520 | 20240516 | 104300 | 3244654130 | 10450 | 10440 | 10470 | 10440 | 2818 |
| 521 | 20240516 | 104200 | 3215224240 | 10440 | 10470 | 10470 | 10440 | 1401 |
| 522 | 20240516 | 104100 | 3200588730 | 10450 | 10460 | 10460 | 10450 | 300 |
| 523 | 20240516 | 104000 | 3197452670 | 10450 | 10460 | 10460 | 10450 | 290 |
| 524 | 20240516 | 103900 | 3194420360 | 10450 | 10460 | 10460 | 10450 | 633 |
| 525 | 20240516 | 103800 | 3187804210 | 10450 | 10490 | 10490 | 10450 | 1231 |
| 526 | 20240516 | 103700 | 3174925430 | 10490 | 10490 | 10500 | 10490 | 154 |
| 527 | 20240516 | 103600 | 3173308460 | 10500 | 10480 | 10500 | 10460 | 224 |
| 528 | 20240516 | 103500 | 3170963110 | 10460 | 10460 | 10470 | 10460 | 707 |
| 529 | 20240516 | 103400 | 3163563700 | 10460 | 10470 | 10470 | 10460 | 103 |
| 530 | 20240516 | 103300 | 3162486130 | 10470 | 10440 | 10470 | 10440 | 1619 |
| 531 | 20240516 | 103200 | 3145556190 | 10450 | 10450 | 10450 | 10450 | 141 |
| 532 | 20240516 | 103100 | 3144082740 | 10440 | 10450 | 10450 | 10440 | 1646 |
| 533 | 20240516 | 103000 | 3126887330 | 10450 | 10450 | 10450 | 10440 | 231 |
| 534 | 20240516 | 102900 | 3124473390 | 10450 | 10460 | 10460 | 10450 | 2937 |
| 535 | 20240516 | 102800 | 3093777050 | 10470 | 10470 | 10480 | 10470 | 680 |
| 536 | 20240516 | 102700 | 3086657350 | 10470 | 10490 | 10490 | 10470 | 1455 |
| 537 | 20240516 | 102600 | 3071414140 | 10490 | 10500 | 10500 | 10490 | 393 |
| 538 | 20240516 | 102500 | 3067288580 | 10500 | 10500 | 10500 | 10500 | 361 |
| 539 | 20240516 | 102400 | 3063498080 | 10500 | 10500 | 10500 | 10500 | 279 |
| 540 | 20240516 | 102300 | 3060568580 | 10500 | 10500 | 10510 | 10500 | 544 |
| 541 | 20240516 | 102200 | 3054855900 | 10500 | 10500 | 10500 | 10500 | 121 |
| 542 | 20240516 | 102100 | 3053585400 | 10500 | 10500 | 10510 | 10500 | 609 |
| 543 | 20240516 | 102000 | 3047190410 | 10500 | 10510 | 10520 | 10500 | 447 |
| 544 | 20240516 | 101900 | 3042496700 | 10500 | 10500 | 10500 | 10500 | 1148 |
| 545 | 20240516 | 101800 | 3030442700 | 10500 | 10500 | 10500 | 10500 | 670 |
| 546 | 20240516 | 101700 | 3023407700 | 10520 | 10520 | 10520 | 10520 | 175 |
| 547 | 20240516 | 101600 | 3021566700 | 10520 | 10560 | 10560 | 10510 | 728 |
| 548 | 20240516 | 101500 | 3013909030 | 10540 | 10570 | 10570 | 10500 | 451 |
| 549 | 20240516 | 101400 | 3009153320 | 10580 | 10580 | 10580 | 10480 | 3304 |
| 550 | 20240516 | 101300 | 2974328590 | 10570 | 10560 | 10590 | 10550 | 482 |
| 551 | 20240516 | 101200 | 2969236500 | 10550 | 10570 | 10570 | 10550 | 103 |
| 552 | 20240516 | 101100 | 2968148820 | 10570 | 10560 | 10590 | 10550 | 538 |
| 553 | 20240516 | 101000 | 2962459340 | 10560 | 10550 | 10620 | 10550 | 390 |
| 554 | 20240516 | 100900 | 2958330670 | 10560 | 10520 | 10580 | 10520 | 149 |
| 555 | 20240516 | 100800 | 2956761440 | 10520 | 10490 | 10580 | 10470 | 1476 |
| 556 | 20240516 | 100700 | 2941249190 | 10500 | 10470 | 10500 | 10470 | 342 |
| 557 | 20240516 | 100600 | 2937666010 | 10470 | 10480 | 10500 | 10460 | 668 |
| 558 | 20240516 | 100500 | 2930666390 | 10480 | 10450 | 10520 | 10440 | 666 |
| 559 | 20240516 | 100400 | 2923698040 | 10450 | 10460 | 10460 | 10440 | 2057 |
| 560 | 20240516 | 100300 | 2902198380 | 10460 | 10480 | 10480 | 10460 | 2624 |
| 561 | 20240516 | 100200 | 2874743480 | 10470 | 10500 | 10500 | 10470 | 3091 |
| 562 | 20240516 | 100100 | 2842326030 | 10500 | 10520 | 10520 | 10500 | 2051 |
| 563 | 20240516 | 100000 | 2820784110 | 10520 | 10570 | 10570 | 10500 | 1884 |
| 564 | 20240516 | 095900 | 2800917540 | 10570 | 10580 | 10580 | 10560 | 1330 |
| 565 | 20240516 | 095800 | 2786867560 | 10580 | 10590 | 10590 | 10580 | 168 |
| 566 | 20240516 | 095700 | 2785090050 | 10600 | 10590 | 10620 | 10580 | 447 |
| 567 | 20240516 | 095600 | 2780357100 | 10600 | 10590 | 10600 | 10590 | 188 |
| 568 | 20240516 | 095500 | 2778365940 | 10580 | 10580 | 10590 | 10560 | 207 |
| 569 | 20240516 | 095400 | 2776175480 | 10560 | 10520 | 10700 | 10520 | 2409 |
| 570 | 20240516 | 095300 | 2750641320 | 10510 | 10500 | 10520 | 10470 | 1977 |
| 571 | 20240516 | 095200 | 2729889480 | 10500 | 10520 | 10520 | 10500 | 1520 |
| 572 | 20240516 | 095100 | 2713913190 | 10510 | 10590 | 10590 | 10510 | 1924 |
| 573 | 20240516 | 095000 | 2693622130 | 10580 | 10580 | 10610 | 10570 | 1675 |
| 574 | 20240516 | 094900 | 2675895840 | 10570 | 10560 | 10580 | 10560 | 370 |
| 575 | 20240516 | 094800 | 2671984640 | 10560 | 10600 | 10600 | 10560 | 1483 |
| 576 | 20240516 | 094700 | 2656297450 | 10600 | 10590 | 10630 | 10590 | 86 |
| 577 | 20240516 | 094600 | 2655386020 | 10590 | 10600 | 10630 | 10580 | 534 |
| 578 | 20240516 | 094500 | 2649726100 | 10600 | 10600 | 10640 | 10590 | 610 |
| 579 | 20240516 | 094400 | 2643259010 | 10590 | 10640 | 10640 | 10590 | 2929 |
| 580 | 20240516 | 094300 | 2612199610 | 10620 | 10630 | 10660 | 10610 | 314 |
| 581 | 20240516 | 094200 | 2608861490 | 10620 | 10630 | 10630 | 10600 | 1021 |
| 582 | 20240516 | 094100 | 2598031550 | 10640 | 10670 | 10670 | 10640 | 1694 |
| 583 | 20240516 | 094000 | 2579966600 | 10670 | 10700 | 10700 | 10670 | 4235 |
| 584 | 20240516 | 093900 | 2534691690 | 10700 | 10720 | 10730 | 10700 | 1321 |
| 585 | 20240516 | 093800 | 2520538730 | 10710 | 10690 | 10760 | 10690 | 4584 |
| 586 | 20240516 | 093700 | 2471456430 | 10680 | 10680 | 10710 | 10680 | 6341 |
| 587 | 20240516 | 093600 | 2403693890 | 10690 | 10690 | 10710 | 10670 | 4798 |
| 588 | 20240516 | 093500 | 2352424480 | 10690 | 10590 | 10720 | 10590 | 3252 |
| 589 | 20240516 | 093400 | 2317793530 | 10590 | 10540 | 10600 | 10540 | 2554 |
| 590 | 20240516 | 093300 | 2290779700 | 10540 | 10540 | 10550 | 10540 | 1364 |
| 591 | 20240516 | 093200 | 2276393560 | 10540 | 10520 | 10560 | 10520 | 449 |
| 592 | 20240516 | 093100 | 2271662990 | 10520 | 10500 | 10520 | 10500 | 1166 |
| 593 | 20240516 | 093000 | 2259405250 | 10510 | 10500 | 10510 | 10500 | 1347 |
| 594 | 20240516 | 092900 | 2245259860 | 10510 | 10510 | 10510 | 10500 | 373 |
| 595 | 20240516 | 092800 | 2241340740 | 10510 | 10500 | 10510 | 10500 | 542 |
| 596 | 20240516 | 092700 | 2235645240 | 10490 | 10540 | 10540 | 10490 | 1135 |
| 597 | 20240516 | 092600 | 2223726380 | 10540 | 10580 | 10600 | 10540 | 1457 |
| 598 | 20240516 | 092500 | 2208313300 | 10570 | 10480 | 10600 | 10480 | 2313 |
| 599 | 20240516 | 092400 | 2183921550 | 10480 | 10440 | 10500 | 10430 | 718 |
| 600 | 20240516 | 092300 | 2176408520 | 10430 | 10360 | 10430 | 10360 | 2170 |
| 601 | 20240516 | 092200 | 2153849210 | 10360 | 10400 | 10470 | 10350 | 6294 |
| 602 | 20240516 | 092100 | 2088471090 | 10430 | 10500 | 10530 | 10400 | 22246 |
| 603 | 20240516 | 092000 | 1856469550 | 10500 | 10460 | 10500 | 10460 | 2424 |
| 604 | 20240516 | 091900 | 1831072910 | 10460 | 10450 | 10460 | 10450 | 601 |
| 605 | 20240516 | 091800 | 1824791110 | 10450 | 10460 | 10460 | 10450 | 1131 |
| 606 | 20240516 | 091700 | 1812966520 | 10450 | 10460 | 10490 | 10440 | 3054 |
| 607 | 20240516 | 091600 | 1781033960 | 10450 | 10460 | 10460 | 10430 | 4742 |
| 608 | 20240516 | 091500 | 1731524940 | 10460 | 10440 | 10460 | 10440 | 1936 |
| 609 | 20240516 | 091400 | 1711295220 | 10440 | 10460 | 10470 | 10440 | 3450 |
| 610 | 20240516 | 091300 | 1675228960 | 10460 | 10510 | 10510 | 10460 | 2267 |
| 611 | 20240516 | 091200 | 1651450980 | 10520 | 10460 | 10520 | 10460 | 1982 |
| 612 | 20240516 | 091100 | 1630650420 | 10460 | 10520 | 10520 | 10440 | 3183 |
| 613 | 20240516 | 091000 | 1597374190 | 10520 | 10600 | 10600 | 10430 | 12690 |
| 614 | 20240516 | 090900 | 1464447340 | 10600 | 10620 | 10650 | 10580 | 3159 |
| 615 | 20240516 | 090800 | 1430968650 | 10620 | 10440 | 10660 | 10440 | 9157 |
| 616 | 20240516 | 090700 | 1334752760 | 10450 | 10700 | 10700 | 10450 | 20847 |
| 617 | 20240516 | 090600 | 1113988880 | 10700 | 10710 | 10810 | 10700 | 8292 |
| 618 | 20240516 | 090500 | 1024958200 | 10700 | 10710 | 10780 | 10700 | 5088 |
| 619 | 20240516 | 090400 | 970436640 | 10710 | 10880 | 10880 | 10700 | 17252 |
| 620 | 20240516 | 090300 | 784478710 | 10840 | 11030 | 11030 | 10840 | 20948 |
| 621 | 20240516 | 090200 | 555994770 | 11000 | 11170 | 11170 | 11000 | 8114 |
| 622 | 20240516 | 090100 | 465840670 | 11170 | 11080 | 11190 | 11080 | 5689 |
| 623 | 20240516 | 090000 | 402441670 | 11110 | 11470 | 11470 | 11000 | 35375 |