30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 185400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 3 | 20240517 | 185300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240517 | 185200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240517 | 185100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240517 | 185000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240517 | 184900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240517 | 184800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240517 | 184700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240517 | 184600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240517 | 184500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240517 | 184400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240517 | 184300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240517 | 184200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240517 | 184100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240517 | 184000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240517 | 183900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240517 | 183800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240517 | 183700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240517 | 183600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240517 | 183500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240517 | 183400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240517 | 183300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240517 | 183200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240517 | 183100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240517 | 183000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240517 | 182900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240517 | 182800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240517 | 182700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240517 | 182600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240517 | 182500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240517 | 182400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 33 | 20240517 | 182300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240517 | 182200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240517 | 182100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240517 | 182000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240517 | 181900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240517 | 181800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240517 | 181700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240517 | 181600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240517 | 181500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240517 | 181400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240517 | 181300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240517 | 181200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240517 | 181100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240517 | 181000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240517 | 180900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240517 | 180800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240517 | 180700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240517 | 180600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240517 | 180500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240517 | 180400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240517 | 180300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240517 | 180200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240517 | 180100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240517 | 180000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240517 | 175900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240517 | 175800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240517 | 175700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240517 | 175600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240517 | 175500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240517 | 175400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 63 | 20240517 | 175300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240517 | 175200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240517 | 175100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240517 | 175000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240517 | 174900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240517 | 174800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240517 | 174700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240517 | 174600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240517 | 174500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240517 | 174400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240517 | 174300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240517 | 174200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240517 | 174100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240517 | 174000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240517 | 173900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240517 | 173800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240517 | 173700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240517 | 173600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240517 | 173500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240517 | 173400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240517 | 173300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240517 | 173200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240517 | 173100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240517 | 173000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240517 | 172900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240517 | 172800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240517 | 172700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240517 | 172600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240517 | 172500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240517 | 172400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 93 | 20240517 | 172300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240517 | 172200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240517 | 172100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240517 | 172000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240517 | 171900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240517 | 171800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240517 | 171700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240517 | 171600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240517 | 171500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240517 | 171400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240517 | 171300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240517 | 171200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240517 | 171100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240517 | 171000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240517 | 170900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240517 | 170800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240517 | 170700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240517 | 170600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240517 | 170500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240517 | 170400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240517 | 170300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240517 | 170200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240517 | 170100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240517 | 170000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240517 | 165900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240517 | 165800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240517 | 165700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240517 | 165600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240517 | 165500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240517 | 165400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 123 | 20240517 | 165300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240517 | 165200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240517 | 165100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240517 | 165000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240517 | 164900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240517 | 164800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240517 | 164700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240517 | 164600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240517 | 164500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240517 | 164400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240517 | 164300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240517 | 164200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240517 | 164100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240517 | 164000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240517 | 163900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240517 | 163800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240517 | 163700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240517 | 163600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240517 | 163500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240517 | 163400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240517 | 163300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240517 | 163200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240517 | 163100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240517 | 163000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240517 | 162900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240517 | 162800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240517 | 162700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240517 | 162600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240517 | 162500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240517 | 162400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 153 | 20240517 | 162300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240517 | 162200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240517 | 162100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240517 | 162000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240517 | 161900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240517 | 161800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240517 | 161700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240517 | 161600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240517 | 161500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240517 | 161400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240517 | 161300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240517 | 161200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240517 | 161100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240517 | 161000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240517 | 160900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240517 | 160800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240517 | 160700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240517 | 160600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240517 | 160500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240517 | 160400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240517 | 160300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240517 | 160200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240517 | 160100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240517 | 160000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240517 | 155900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240517 | 155800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240517 | 155700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240517 | 155600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240517 | 155500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240517 | 155400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 183 | 20240517 | 155300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240517 | 155200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240517 | 155100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240517 | 155000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240517 | 154900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240517 | 154800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240517 | 154700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240517 | 154600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240517 | 154500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240517 | 154400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240517 | 154300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240517 | 154200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240517 | 154100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240517 | 154000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240517 | 153900 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240517 | 153800 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240517 | 153700 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240517 | 153600 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20240517 | 153500 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20240517 | 153400 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20240517 | 153300 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20240517 | 153200 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20240517 | 153100 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20240517 | 153000 | 5093513930 | 3885 | 3885 | 3885 | 3885 | 15391 |
| 207 | 20240517 | 152900 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240517 | 152800 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240517 | 152700 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240517 | 152600 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240517 | 152500 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240517 | 152400 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20240517 | 152300 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240517 | 152200 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240517 | 152100 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240517 | 152000 | 5033719895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240517 | 151900 | 5033719895 | 3890 | 3875 | 3890 | 3875 | 3955 |
| 218 | 20240517 | 151800 | 5018369045 | 3875 | 3875 | 3875 | 3875 | 3750 |
| 219 | 20240517 | 151700 | 5003837795 | 3885 | 3875 | 3885 | 3875 | 813 |
| 220 | 20240517 | 151600 | 5000682420 | 3875 | 3880 | 3880 | 3875 | 4245 |
| 221 | 20240517 | 151500 | 4984212945 | 3875 | 3870 | 3880 | 3870 | 1027 |
| 222 | 20240517 | 151400 | 4980232145 | 3870 | 3870 | 3870 | 3870 | 1894 |
| 223 | 20240517 | 151300 | 4972902365 | 3870 | 3870 | 3870 | 3870 | 6213 |
| 224 | 20240517 | 151200 | 4948858055 | 3870 | 3875 | 3875 | 3870 | 4705 |
| 225 | 20240517 | 151100 | 4930631125 | 3885 | 3885 | 3885 | 3875 | 237 |
| 226 | 20240517 | 151000 | 4929712360 | 3875 | 3875 | 3875 | 3875 | 65 |
| 227 | 20240517 | 150900 | 4929460485 | 3880 | 3875 | 3880 | 3875 | 3126 |
| 228 | 20240517 | 150800 | 4917340810 | 3880 | 3875 | 3880 | 3875 | 3697 |
| 229 | 20240517 | 150700 | 4903014445 | 3875 | 3880 | 3880 | 3875 | 2320 |
| 230 | 20240517 | 150600 | 4894017485 | 3885 | 3885 | 3890 | 3885 | 547 |
| 231 | 20240517 | 150500 | 4891891665 | 3880 | 3890 | 3890 | 3880 | 517 |
| 232 | 20240517 | 150400 | 4889880695 | 3885 | 3880 | 3885 | 3880 | 1172 |
| 233 | 20240517 | 150300 | 4885333175 | 3875 | 3880 | 3880 | 3875 | 203 |
| 234 | 20240517 | 150200 | 4884546535 | 3880 | 3880 | 3880 | 3880 | 700 |
| 235 | 20240517 | 150100 | 4881830535 | 3880 | 3880 | 3885 | 3875 | 6207 |
| 236 | 20240517 | 150000 | 4857755275 | 3890 | 3880 | 3890 | 3880 | 932 |
| 237 | 20240517 | 145900 | 4854136395 | 3880 | 3880 | 3880 | 3880 | 273 |
| 238 | 20240517 | 145800 | 4853077155 | 3880 | 3885 | 3885 | 3880 | 157 |
| 239 | 20240517 | 145700 | 4852467895 | 3885 | 3890 | 3890 | 3885 | 715 |
| 240 | 20240517 | 145600 | 4849689220 | 3890 | 3885 | 3890 | 3885 | 1274 |
| 241 | 20240517 | 145500 | 4844735895 | 3885 | 3885 | 3885 | 3885 | 906 |
| 242 | 20240517 | 145400 | 4841216085 | 3885 | 3880 | 3885 | 3880 | 855 |
| 243 | 20240517 | 145300 | 4837895410 | 3880 | 3880 | 3880 | 3880 | 2503 |
| 244 | 20240517 | 145200 | 4828183770 | 3880 | 3880 | 3880 | 3880 | 465 |
| 245 | 20240517 | 145100 | 4826379570 | 3880 | 3880 | 3880 | 3880 | 960 |
| 246 | 20240517 | 145000 | 4822654770 | 3885 | 3880 | 3885 | 3875 | 3167 |
| 247 | 20240517 | 144900 | 4810366895 | 3880 | 3885 | 3885 | 3875 | 1548 |
| 248 | 20240517 | 144800 | 4804367005 | 3880 | 3880 | 3885 | 3880 | 1027 |
| 249 | 20240517 | 144700 | 4800382240 | 3880 | 3885 | 3885 | 3875 | 1112 |
| 250 | 20240517 | 144600 | 4796071715 | 3875 | 3880 | 3880 | 3875 | 4456 |
| 251 | 20240517 | 144500 | 4778787435 | 3885 | 3880 | 3885 | 3880 | 2000 |
| 252 | 20240517 | 144400 | 4771026435 | 3880 | 3880 | 3880 | 3880 | 288 |
| 253 | 20240517 | 144300 | 4769908995 | 3885 | 3885 | 3885 | 3885 | 512 |
| 254 | 20240517 | 144200 | 4767919875 | 3885 | 3885 | 3885 | 3885 | 1112 |
| 255 | 20240517 | 144100 | 4763599755 | 3885 | 3885 | 3885 | 3885 | 1009 |
| 256 | 20240517 | 144000 | 4759679790 | 3885 | 3885 | 3885 | 3885 | 262 |
| 257 | 20240517 | 143900 | 4758661920 | 3885 | 3875 | 3885 | 3875 | 955 |
| 258 | 20240517 | 143800 | 4754956225 | 3880 | 3880 | 3880 | 3880 | 1265 |
| 259 | 20240517 | 143700 | 4750048025 | 3880 | 3885 | 3885 | 3880 | 444 |
| 260 | 20240517 | 143600 | 4748323220 | 3885 | 3885 | 3885 | 3885 | 15 |
| 261 | 20240517 | 143500 | 4748264945 | 3880 | 3880 | 3880 | 3880 | 66 |
| 262 | 20240517 | 143400 | 4748008865 | 3875 | 3880 | 3880 | 3875 | 1022 |
| 263 | 20240517 | 143300 | 4744044185 | 3880 | 3875 | 3880 | 3875 | 144 |
| 264 | 20240517 | 143200 | 4743485585 | 3880 | 3885 | 3885 | 3880 | 1706 |
| 265 | 20240517 | 143100 | 4736866005 | 3880 | 3880 | 3880 | 3880 | 1198 |
| 266 | 20240517 | 143000 | 4732217765 | 3880 | 3880 | 3880 | 3880 | 554 |
| 267 | 20240517 | 142900 | 4730068245 | 3880 | 3890 | 3890 | 3880 | 247 |
| 268 | 20240517 | 142800 | 4729109785 | 3890 | 3880 | 3890 | 3880 | 13 |
| 269 | 20240517 | 142700 | 4729059315 | 3880 | 3880 | 3880 | 3880 | 714 |
| 270 | 20240517 | 142600 | 4726288995 | 3880 | 3880 | 3880 | 3880 | 2208 |
| 271 | 20240517 | 142500 | 4717721955 | 3880 | 3880 | 3880 | 3880 | 1032 |
| 272 | 20240517 | 142400 | 4713717795 | 3880 | 3880 | 3880 | 3880 | 54 |
| 273 | 20240517 | 142300 | 4713508275 | 3880 | 3880 | 3880 | 3880 | 27 |
| 274 | 20240517 | 142200 | 4713403515 | 3875 | 3880 | 3880 | 3875 | 2457 |
| 275 | 20240517 | 142100 | 4703873330 | 3880 | 3885 | 3885 | 3880 | 4598 |
| 276 | 20240517 | 142000 | 4686022055 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20240517 | 141900 | 4686022055 | 3890 | 3885 | 3890 | 3885 | 95 |
| 278 | 20240517 | 141800 | 4685652640 | 3885 | 3890 | 3890 | 3885 | 1730 |
| 279 | 20240517 | 141700 | 4678923310 | 3895 | 3895 | 3895 | 3895 | 20 |
| 280 | 20240517 | 141600 | 4678845410 | 3895 | 3895 | 3895 | 3895 | 554 |
| 281 | 20240517 | 141500 | 4676687580 | 3890 | 3900 | 3900 | 3890 | 1410 |
| 282 | 20240517 | 141400 | 4671192680 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20240517 | 141300 | 4671192680 | 3900 | 3895 | 3900 | 3895 | 3 |
| 284 | 20240517 | 141200 | 4671180990 | 3895 | 3895 | 3895 | 3895 | 118 |
| 285 | 20240517 | 141100 | 4670721380 | 3895 | 3895 | 3895 | 3895 | 400 |
| 286 | 20240517 | 141000 | 4669163380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 287 | 20240517 | 140900 | 4669163380 | 3895 | 3895 | 3895 | 3895 | 78 |
| 288 | 20240517 | 140800 | 4668859570 | 3900 | 3900 | 3900 | 3895 | 1203 |
| 289 | 20240517 | 140700 | 4664170175 | 3895 | 3890 | 3895 | 3890 | 2206 |
| 290 | 20240517 | 140600 | 4655577855 | 3890 | 3890 | 3890 | 3890 | 300 |
| 291 | 20240517 | 140500 | 4654410855 | 3885 | 3890 | 3890 | 3885 | 903 |
| 292 | 20240517 | 140400 | 4650900200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 293 | 20240517 | 140300 | 4650900200 | 3885 | 3885 | 3885 | 3885 | 586 |
| 294 | 20240517 | 140200 | 4648623590 | 3880 | 3885 | 3885 | 3880 | 218 |
| 295 | 20240517 | 140100 | 4647777220 | 3880 | 3885 | 3885 | 3880 | 139 |
| 296 | 20240517 | 140000 | 4647237405 | 3885 | 3880 | 3890 | 3880 | 772 |
| 297 | 20240517 | 135900 | 4644239525 | 3880 | 3880 | 3880 | 3880 | 2 |
| 298 | 20240517 | 135800 | 4644231765 | 3880 | 3880 | 3880 | 3880 | 179 |
| 299 | 20240517 | 135700 | 4643537245 | 3880 | 3885 | 3895 | 3880 | 96 |
| 300 | 20240517 | 135600 | 4643164625 | 3880 | 3880 | 3880 | 3880 | 962 |
| 301 | 20240517 | 135500 | 4639432065 | 3880 | 3900 | 3900 | 3880 | 520 |
| 302 | 20240517 | 135400 | 4637411075 | 3900 | 3900 | 3900 | 3900 | 11 |
| 303 | 20240517 | 135300 | 4637368175 | 3890 | 3885 | 3890 | 3885 | 3 |
| 304 | 20240517 | 135200 | 4637356515 | 3885 | 3885 | 3905 | 3885 | 92 |
| 305 | 20240517 | 135100 | 4636998095 | 3875 | 3900 | 3900 | 3875 | 10613 |
| 306 | 20240517 | 135000 | 4595718295 | 3900 | 3905 | 3905 | 3900 | 1547 |
| 307 | 20240517 | 134900 | 4589683260 | 3905 | 3905 | 3905 | 3905 | 20 |
| 308 | 20240517 | 134800 | 4589605160 | 3905 | 3905 | 3905 | 3905 | 231 |
| 309 | 20240517 | 134700 | 4588703105 | 3905 | 3905 | 3905 | 3905 | 191 |
| 310 | 20240517 | 134600 | 4587957250 | 3910 | 3910 | 3910 | 3910 | 201 |
| 311 | 20240517 | 134500 | 4587171340 | 3910 | 3910 | 3910 | 3910 | 402 |
| 312 | 20240517 | 134400 | 4585599520 | 3910 | 3905 | 3910 | 3905 | 16 |
| 313 | 20240517 | 134300 | 4585537035 | 3910 | 3900 | 3910 | 3900 | 293 |
| 314 | 20240517 | 134200 | 4584393415 | 3910 | 3905 | 3910 | 3900 | 1690 |
| 315 | 20240517 | 134100 | 4577793810 | 3910 | 3910 | 3910 | 3910 | 0 |
| 316 | 20240517 | 134000 | 4577793810 | 3910 | 3910 | 3910 | 3910 | 376 |
| 317 | 20240517 | 133900 | 4576323650 | 3910 | 3910 | 3910 | 3910 | 600 |
| 318 | 20240517 | 133800 | 4573977650 | 3915 | 3915 | 3915 | 3915 | 318 |
| 319 | 20240517 | 133700 | 4572732680 | 3915 | 3915 | 3915 | 3915 | 0 |
| 320 | 20240517 | 133600 | 4572732680 | 3915 | 3915 | 3915 | 3915 | 913 |
| 321 | 20240517 | 133500 | 4569158285 | 3920 | 3920 | 3920 | 3920 | 285 |
| 322 | 20240517 | 133400 | 4568041085 | 3920 | 3920 | 3920 | 3920 | 220 |
| 323 | 20240517 | 133300 | 4567178685 | 3925 | 3925 | 3925 | 3925 | 195 |
| 324 | 20240517 | 133200 | 4566413310 | 3925 | 3915 | 3925 | 3915 | 500 |
| 325 | 20240517 | 133100 | 4564451810 | 3915 | 3925 | 3925 | 3915 | 1130 |
| 326 | 20240517 | 133000 | 4560027760 | 3925 | 3920 | 3925 | 3910 | 389 |
| 327 | 20240517 | 132900 | 4558504395 | 3925 | 3925 | 3925 | 3925 | 244 |
| 328 | 20240517 | 132800 | 4557546695 | 3925 | 3920 | 3925 | 3920 | 735 |
| 329 | 20240517 | 132700 | 4554665440 | 3920 | 3920 | 3920 | 3920 | 7 |
| 330 | 20240517 | 132600 | 4554638000 | 3900 | 3900 | 3900 | 3900 | 252 |
| 331 | 20240517 | 132500 | 4553655200 | 3900 | 3900 | 3900 | 3900 | 200 |
| 332 | 20240517 | 132400 | 4552875200 | 3900 | 3915 | 3915 | 3900 | 2014 |
| 333 | 20240517 | 132300 | 4545011130 | 3915 | 3925 | 3925 | 3915 | 637 |
| 334 | 20240517 | 132200 | 4542512375 | 3925 | 3905 | 3925 | 3905 | 1566 |
| 335 | 20240517 | 132100 | 4536390450 | 3910 | 3910 | 3910 | 3910 | 306 |
| 336 | 20240517 | 132000 | 4535193990 | 3910 | 3910 | 3910 | 3910 | 1 |
| 337 | 20240517 | 131900 | 4535190080 | 3910 | 3900 | 3910 | 3900 | 623 |
| 338 | 20240517 | 131800 | 4532757505 | 3900 | 3900 | 3900 | 3900 | 703 |
| 339 | 20240517 | 131700 | 4530015805 | 3900 | 3900 | 3900 | 3900 | 3128 |
| 340 | 20240517 | 131600 | 4517816605 | 3895 | 3890 | 3895 | 3890 | 468 |
| 341 | 20240517 | 131500 | 4515995245 | 3895 | 3900 | 3900 | 3890 | 661 |
| 342 | 20240517 | 131400 | 4513420700 | 3895 | 3895 | 3900 | 3895 | 1980 |
| 343 | 20240517 | 131300 | 4505708595 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 344 | 20240517 | 131200 | 4501813595 | 3890 | 3900 | 3900 | 3890 | 266 |
| 345 | 20240517 | 131100 | 4500777855 | 3895 | 3900 | 3900 | 3895 | 1651 |
| 346 | 20240517 | 131000 | 4494347160 | 3900 | 3895 | 3900 | 3895 | 352 |
| 347 | 20240517 | 130900 | 4492976110 | 3890 | 3890 | 3890 | 3890 | 1495 |
| 348 | 20240517 | 130800 | 4487160560 | 3895 | 3895 | 3895 | 3890 | 2191 |
| 349 | 20240517 | 130700 | 4478636775 | 3895 | 3890 | 3900 | 3890 | 1268 |
| 350 | 20240517 | 130600 | 4473702815 | 3895 | 3900 | 3900 | 3890 | 5497 |
| 351 | 20240517 | 130500 | 4452273030 | 3905 | 3905 | 3905 | 3905 | 100 |
| 352 | 20240517 | 130400 | 4451882530 | 3905 | 3905 | 3905 | 3905 | 4259 |
| 353 | 20240517 | 130300 | 4435251135 | 3910 | 3910 | 3915 | 3910 | 4645 |
| 354 | 20240517 | 130200 | 4417088935 | 3920 | 3910 | 3920 | 3910 | 219 |
| 355 | 20240517 | 130100 | 4416231645 | 3910 | 3910 | 3910 | 3910 | 330 |
| 356 | 20240517 | 130000 | 4414941345 | 3910 | 3910 | 3920 | 3910 | 1805 |
| 357 | 20240517 | 125900 | 4407883785 | 3910 | 3910 | 3910 | 3910 | 1130 |
| 358 | 20240517 | 125800 | 4403465485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 359 | 20240517 | 125700 | 4403465485 | 3910 | 3910 | 3910 | 3910 | 850 |
| 360 | 20240517 | 125600 | 4400141985 | 3910 | 3910 | 3910 | 3910 | 832 |
| 361 | 20240517 | 125500 | 4396888865 | 3910 | 3910 | 3910 | 3910 | 1 |
| 362 | 20240517 | 125400 | 4396884955 | 3910 | 3910 | 3910 | 3910 | 102 |
| 363 | 20240517 | 125300 | 4396486135 | 3910 | 3905 | 3910 | 3905 | 765 |
| 364 | 20240517 | 125200 | 4393497310 | 3905 | 3920 | 3920 | 3905 | 3770 |
| 365 | 20240517 | 125100 | 4378760400 | 3920 | 3920 | 3920 | 3920 | 0 |
| 366 | 20240517 | 125000 | 4378760400 | 3920 | 3910 | 3920 | 3910 | 3533 |
| 367 | 20240517 | 124900 | 4364945360 | 3915 | 3915 | 3915 | 3915 | 0 |
| 368 | 20240517 | 124800 | 4364945360 | 3915 | 3915 | 3920 | 3915 | 965 |
| 369 | 20240517 | 124700 | 4361167380 | 3915 | 3915 | 3915 | 3915 | 1512 |
| 370 | 20240517 | 124600 | 4355247900 | 3915 | 3920 | 3920 | 3915 | 691 |
| 371 | 20240517 | 124500 | 4352539215 | 3920 | 3920 | 3920 | 3920 | 2456 |
| 372 | 20240517 | 124400 | 4342911695 | 3925 | 3920 | 3925 | 3920 | 31 |
| 373 | 20240517 | 124300 | 4342790170 | 3915 | 3920 | 3920 | 3915 | 320 |
| 374 | 20240517 | 124200 | 4341536870 | 3915 | 3915 | 3915 | 3915 | 72 |
| 375 | 20240517 | 124100 | 4341254990 | 3910 | 3910 | 3910 | 3910 | 114 |
| 376 | 20240517 | 124000 | 4340809250 | 3910 | 3905 | 3910 | 3905 | 2479 |
| 377 | 20240517 | 123900 | 4331127055 | 3905 | 3910 | 3910 | 3905 | 4705 |
| 378 | 20240517 | 123800 | 4312743180 | 3910 | 3915 | 3915 | 3910 | 1100 |
| 379 | 20240517 | 123700 | 4308441990 | 3915 | 3920 | 3920 | 3915 | 3694 |
| 380 | 20240517 | 123600 | 4293972780 | 3925 | 3925 | 3925 | 3925 | 1347 |
| 381 | 20240517 | 123500 | 4288685805 | 3925 | 3925 | 3925 | 3925 | 74 |
| 382 | 20240517 | 123400 | 4288395355 | 3930 | 3925 | 3930 | 3925 | 301 |
| 383 | 20240517 | 123300 | 4287212430 | 3925 | 3930 | 3930 | 3925 | 170 |
| 384 | 20240517 | 123200 | 4286544755 | 3925 | 3930 | 3930 | 3925 | 104 |
| 385 | 20240517 | 123100 | 4286136355 | 3930 | 3925 | 3930 | 3925 | 1908 |
| 386 | 20240517 | 123000 | 4278646900 | 3930 | 3925 | 3930 | 3925 | 1024 |
| 387 | 20240517 | 122900 | 4274627130 | 3925 | 3940 | 3940 | 3925 | 2646 |
| 388 | 20240517 | 122800 | 4264230845 | 3940 | 3945 | 3945 | 3940 | 714 |
| 389 | 20240517 | 122700 | 4261417620 | 3945 | 3925 | 3945 | 3925 | 34 |
| 390 | 20240517 | 122600 | 4261283510 | 3930 | 3940 | 3940 | 3930 | 836 |
| 391 | 20240517 | 122500 | 4257996925 | 3940 | 3945 | 3945 | 3935 | 235 |
| 392 | 20240517 | 122400 | 4257070150 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 393 | 20240517 | 122300 | 4253135150 | 3930 | 3940 | 3945 | 3925 | 3364 |
| 394 | 20240517 | 122200 | 4239918320 | 3935 | 3935 | 3950 | 3935 | 299 |
| 395 | 20240517 | 122100 | 4238741740 | 3945 | 3935 | 3945 | 3935 | 1006 |
| 396 | 20240517 | 122000 | 4234775590 | 3935 | 3935 | 3940 | 3935 | 658 |
| 397 | 20240517 | 121900 | 4232185360 | 3935 | 3940 | 3940 | 3935 | 816 |
| 398 | 20240517 | 121800 | 4228973245 | 3935 | 3935 | 3935 | 3935 | 295 |
| 399 | 20240517 | 121700 | 4227812420 | 3940 | 3940 | 3945 | 3935 | 1732 |
| 400 | 20240517 | 121600 | 4220989230 | 3940 | 3935 | 3940 | 3935 | 3369 |
| 401 | 20240517 | 121500 | 4207725370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 402 | 20240517 | 121400 | 4207725370 | 3940 | 3940 | 3940 | 3940 | 1242 |
| 403 | 20240517 | 121300 | 4202831890 | 3940 | 3930 | 3940 | 3930 | 2150 |
| 404 | 20240517 | 121200 | 4194373770 | 3930 | 3935 | 3935 | 3930 | 44 |
| 405 | 20240517 | 121100 | 4194200700 | 3940 | 3940 | 3940 | 3940 | 24 |
| 406 | 20240517 | 121000 | 4194106140 | 3930 | 3940 | 3940 | 3930 | 1761 |
| 407 | 20240517 | 120900 | 4187185230 | 3930 | 3930 | 3930 | 3930 | 319 |
| 408 | 20240517 | 120800 | 4185931560 | 3930 | 3930 | 3940 | 3930 | 6905 |
| 409 | 20240517 | 120700 | 4158768035 | 3935 | 3940 | 3940 | 3935 | 7142 |
| 410 | 20240517 | 120600 | 4130651825 | 3940 | 3945 | 3945 | 3940 | 798 |
| 411 | 20240517 | 120500 | 4127506375 | 3950 | 3945 | 3950 | 3945 | 532 |
| 412 | 20240517 | 120400 | 4125407460 | 3945 | 3950 | 3950 | 3945 | 4266 |
| 413 | 20240517 | 120300 | 4108577165 | 3950 | 3950 | 3950 | 3950 | 140 |
| 414 | 20240517 | 120200 | 4108024165 | 3955 | 3950 | 3955 | 3950 | 1540 |
| 415 | 20240517 | 120100 | 4101941140 | 3950 | 3950 | 3950 | 3950 | 7 |
| 416 | 20240517 | 120000 | 4101913490 | 3950 | 3945 | 3950 | 3945 | 1986 |
| 417 | 20240517 | 115900 | 4094078365 | 3945 | 3950 | 3950 | 3945 | 34 |
| 418 | 20240517 | 115800 | 4093944185 | 3955 | 3950 | 3955 | 3950 | 465 |
| 419 | 20240517 | 115700 | 4092107120 | 3950 | 3945 | 3950 | 3945 | 59 |
| 420 | 20240517 | 115600 | 4091874075 | 3940 | 3950 | 3950 | 3940 | 2071 |
| 421 | 20240517 | 115500 | 4083705535 | 3950 | 3945 | 3950 | 3945 | 813 |
| 422 | 20240517 | 115400 | 4080498160 | 3945 | 3950 | 3950 | 3945 | 366 |
| 423 | 20240517 | 115300 | 4079054110 | 3950 | 3945 | 3955 | 3940 | 2140 |
| 424 | 20240517 | 115200 | 4070611870 | 3945 | 3945 | 3950 | 3945 | 4665 |
| 425 | 20240517 | 115100 | 4052205325 | 3950 | 3955 | 3955 | 3950 | 4870 |
| 426 | 20240517 | 115000 | 4032968770 | 3955 | 3955 | 3955 | 3950 | 620 |
| 427 | 20240517 | 114900 | 4030516745 | 3955 | 3960 | 3960 | 3955 | 5040 |
| 428 | 20240517 | 114800 | 4010581865 | 3960 | 3955 | 3960 | 3955 | 3207 |
| 429 | 20240517 | 114700 | 3997891790 | 3960 | 3960 | 3960 | 3960 | 1436 |
| 430 | 20240517 | 114600 | 3992205230 | 3960 | 3965 | 3965 | 3960 | 3828 |
| 431 | 20240517 | 114500 | 3977045850 | 3960 | 3965 | 3965 | 3960 | 4550 |
| 432 | 20240517 | 114400 | 3959019575 | 3965 | 3970 | 3970 | 3965 | 2429 |
| 433 | 20240517 | 114300 | 3949387880 | 3970 | 3970 | 3970 | 3970 | 121 |
| 434 | 20240517 | 114200 | 3948907510 | 3970 | 3980 | 3980 | 3970 | 585 |
| 435 | 20240517 | 114100 | 3946584320 | 3975 | 3970 | 3980 | 3970 | 1294 |
| 436 | 20240517 | 114000 | 3941447080 | 3970 | 3970 | 3970 | 3970 | 1026 |
| 437 | 20240517 | 113900 | 3937373860 | 3970 | 3975 | 3975 | 3970 | 1408 |
| 438 | 20240517 | 113800 | 3931778695 | 3975 | 3975 | 3980 | 3970 | 307 |
| 439 | 20240517 | 113700 | 3930559245 | 3975 | 3975 | 3975 | 3975 | 1119 |
| 440 | 20240517 | 113600 | 3926111220 | 3975 | 3975 | 3975 | 3975 | 121 |
| 441 | 20240517 | 113500 | 3925630245 | 3975 | 3975 | 3975 | 3975 | 111 |
| 442 | 20240517 | 113400 | 3925189020 | 3975 | 3975 | 3980 | 3975 | 508 |
| 443 | 20240517 | 113300 | 3923169695 | 3975 | 3990 | 3990 | 3975 | 1353 |
| 444 | 20240517 | 113200 | 3917789625 | 3990 | 3980 | 3990 | 3975 | 1274 |
| 445 | 20240517 | 113100 | 3912710015 | 3980 | 3980 | 3985 | 3980 | 1941 |
| 446 | 20240517 | 113000 | 3904978095 | 3980 | 3975 | 3980 | 3975 | 13639 |
| 447 | 20240517 | 112900 | 3850763035 | 3975 | 3975 | 3975 | 3975 | 3774 |
| 448 | 20240517 | 112800 | 3835761385 | 3975 | 3975 | 3980 | 3975 | 2216 |
| 449 | 20240517 | 112700 | 3826952590 | 3980 | 3980 | 3980 | 3980 | 414 |
| 450 | 20240517 | 112600 | 3825304870 | 3980 | 3985 | 3985 | 3980 | 73 |
| 451 | 20240517 | 112500 | 3825014325 | 3980 | 3975 | 3990 | 3975 | 798 |
| 452 | 20240517 | 112400 | 3821838495 | 3990 | 3990 | 3995 | 3975 | 4122 |
| 453 | 20240517 | 112300 | 3805397565 | 3995 | 3990 | 3995 | 3990 | 488 |
| 454 | 20240517 | 112200 | 3803448805 | 3995 | 3995 | 3995 | 3990 | 93 |
| 455 | 20240517 | 112100 | 3803077655 | 3995 | 4005 | 4005 | 3995 | 3031 |
| 456 | 20240517 | 112000 | 3790967190 | 4000 | 4000 | 4005 | 4000 | 3054 |
| 457 | 20240517 | 111900 | 3778751155 | 4005 | 3995 | 4005 | 3995 | 54 |
| 458 | 20240517 | 111800 | 3778535170 | 3995 | 4010 | 4010 | 3995 | 271 |
| 459 | 20240517 | 111700 | 3777452460 | 3995 | 4005 | 4010 | 3995 | 796 |
| 460 | 20240517 | 111600 | 3774263510 | 4010 | 3995 | 4010 | 3995 | 2002 |
| 461 | 20240517 | 111500 | 3766239650 | 4005 | 4000 | 4005 | 3995 | 2214 |
| 462 | 20240517 | 111400 | 3757385625 | 3995 | 4005 | 4005 | 3995 | 1467 |
| 463 | 20240517 | 111300 | 3751521620 | 4005 | 4000 | 4010 | 4000 | 3551 |
| 464 | 20240517 | 111200 | 3737290280 | 3995 | 4000 | 4000 | 3990 | 2590 |
| 465 | 20240517 | 111100 | 3726939405 | 4000 | 4000 | 4005 | 3980 | 4835 |
| 466 | 20240517 | 111000 | 3707617035 | 4000 | 3995 | 4000 | 3985 | 6344 |
| 467 | 20240517 | 110900 | 3682252390 | 3995 | 3985 | 3995 | 3985 | 2137 |
| 468 | 20240517 | 110800 | 3673715740 | 3985 | 3980 | 3985 | 3980 | 72 |
| 469 | 20240517 | 110700 | 3673429175 | 3980 | 4000 | 4005 | 3980 | 4543 |
| 470 | 20240517 | 110600 | 3655276330 | 4005 | 3990 | 4005 | 3990 | 7426 |
| 471 | 20240517 | 110500 | 3625602270 | 3990 | 3975 | 3990 | 3970 | 1358 |
| 472 | 20240517 | 110400 | 3620196360 | 3975 | 3970 | 3980 | 3970 | 3275 |
| 473 | 20240517 | 110300 | 3607175055 | 3970 | 3965 | 3970 | 3960 | 1888 |
| 474 | 20240517 | 110200 | 3599688665 | 3970 | 3970 | 3970 | 3970 | 770 |
| 475 | 20240517 | 110100 | 3596631765 | 3970 | 3980 | 3980 | 3960 | 6875 |
| 476 | 20240517 | 110000 | 3569328235 | 3980 | 3985 | 3985 | 3975 | 3593 |
| 477 | 20240517 | 105900 | 3555023145 | 3985 | 3990 | 3995 | 3985 | 2177 |
| 478 | 20240517 | 105800 | 3546343950 | 3995 | 4000 | 4000 | 3995 | 1315 |
| 479 | 20240517 | 105700 | 3541086025 | 4000 | 3995 | 4000 | 3995 | 2015 |
| 480 | 20240517 | 105600 | 3533034930 | 3995 | 4000 | 4000 | 3990 | 2082 |
| 481 | 20240517 | 105500 | 3524710300 | 4000 | 3990 | 4000 | 3990 | 794 |
| 482 | 20240517 | 105400 | 3521539360 | 3990 | 3980 | 3995 | 3980 | 3695 |
| 483 | 20240517 | 105300 | 3506797820 | 3980 | 3980 | 3980 | 3975 | 2849 |
| 484 | 20240517 | 105200 | 3495472095 | 3980 | 3980 | 3980 | 3975 | 325 |
| 485 | 20240517 | 105100 | 3494178605 | 3980 | 3980 | 3980 | 3980 | 1506 |
| 486 | 20240517 | 105000 | 3488184725 | 3980 | 3980 | 3980 | 3975 | 2017 |
| 487 | 20240517 | 104900 | 3480164065 | 3975 | 3985 | 3985 | 3975 | 5278 |
| 488 | 20240517 | 104800 | 3459158610 | 3985 | 3985 | 3990 | 3985 | 4320 |
| 489 | 20240517 | 104700 | 3441927275 | 3985 | 3990 | 3995 | 3985 | 4769 |
| 490 | 20240517 | 104600 | 3422912155 | 3985 | 3995 | 3995 | 3985 | 934 |
| 491 | 20240517 | 104500 | 3419183290 | 3995 | 4005 | 4010 | 3990 | 2763 |
| 492 | 20240517 | 104400 | 3408136445 | 4005 | 4015 | 4015 | 3995 | 9863 |
| 493 | 20240517 | 104300 | 3368633890 | 4015 | 4015 | 4020 | 4010 | 5165 |
| 494 | 20240517 | 104200 | 3347885465 | 4015 | 4015 | 4020 | 4005 | 3763 |
| 495 | 20240517 | 104100 | 3332783150 | 4015 | 3995 | 4020 | 3995 | 18199 |
| 496 | 20240517 | 104000 | 3259868865 | 3995 | 3990 | 4000 | 3990 | 2409 |
| 497 | 20240517 | 103900 | 3250246205 | 3990 | 4000 | 4000 | 3990 | 3534 |
| 498 | 20240517 | 103800 | 3236122150 | 4000 | 3975 | 4000 | 3975 | 14228 |
| 499 | 20240517 | 103700 | 3179377160 | 3970 | 3965 | 3975 | 3960 | 3068 |
| 500 | 20240517 | 103600 | 3167203790 | 3975 | 3955 | 3975 | 3955 | 5651 |
| 501 | 20240517 | 103500 | 3144844885 | 3955 | 3970 | 3970 | 3950 | 14725 |
| 502 | 20240517 | 103400 | 3086549135 | 3970 | 3970 | 3980 | 3965 | 5156 |
| 503 | 20240517 | 103300 | 3066079965 | 3970 | 3975 | 3980 | 3970 | 3066 |
| 504 | 20240517 | 103200 | 3053893195 | 3980 | 3990 | 3990 | 3975 | 4964 |
| 505 | 20240517 | 103100 | 3034135125 | 3990 | 3980 | 3990 | 3975 | 5205 |
| 506 | 20240517 | 103000 | 3013413100 | 3975 | 3990 | 3995 | 3975 | 7034 |
| 507 | 20240517 | 102900 | 2985423285 | 3995 | 4000 | 4000 | 3980 | 18723 |
| 508 | 20240517 | 102800 | 2910792400 | 4000 | 3985 | 4005 | 3980 | 9931 |
| 509 | 20240517 | 102700 | 2871147120 | 3990 | 3985 | 3990 | 3975 | 2877 |
| 510 | 20240517 | 102600 | 2859696950 | 3990 | 3985 | 3990 | 3980 | 2153 |
| 511 | 20240517 | 102500 | 2851118170 | 3990 | 3990 | 3995 | 3985 | 2072 |
| 512 | 20240517 | 102400 | 2842851475 | 3990 | 3990 | 3990 | 3980 | 879 |
| 513 | 20240517 | 102300 | 2839348820 | 3990 | 3995 | 4000 | 3980 | 1003 |
| 514 | 20240517 | 102200 | 2835343375 | 3995 | 3970 | 4000 | 3965 | 22615 |
| 515 | 20240517 | 102100 | 2745273750 | 3970 | 3975 | 3985 | 3970 | 2714 |
| 516 | 20240517 | 102000 | 2734492170 | 3970 | 3970 | 3985 | 3970 | 4982 |
| 517 | 20240517 | 101900 | 2714679695 | 3970 | 3975 | 3980 | 3970 | 2635 |
| 518 | 20240517 | 101800 | 2704208840 | 3975 | 3975 | 3990 | 3960 | 15499 |
| 519 | 20240517 | 101700 | 2642636350 | 3975 | 3995 | 4000 | 3970 | 12617 |
| 520 | 20240517 | 101600 | 2592371175 | 3990 | 4010 | 4010 | 3990 | 12048 |
| 521 | 20240517 | 101500 | 2544161395 | 4010 | 3990 | 4015 | 3990 | 11976 |
| 522 | 20240517 | 101400 | 2496194095 | 4000 | 4020 | 4020 | 3980 | 30211 |
| 523 | 20240517 | 101300 | 2375294230 | 4020 | 4000 | 4020 | 3985 | 17016 |
| 524 | 20240517 | 101200 | 2307252670 | 4005 | 4030 | 4035 | 3990 | 46003 |
| 525 | 20240517 | 101100 | 2122550915 | 4025 | 3965 | 4040 | 3965 | 74685 |
| 526 | 20240517 | 101000 | 1823135720 | 3965 | 3965 | 3970 | 3960 | 16648 |
| 527 | 20240517 | 100900 | 1757113500 | 3965 | 3935 | 3970 | 3935 | 17848 |
| 528 | 20240517 | 100800 | 1686591725 | 3935 | 3935 | 3940 | 3930 | 3511 |
| 529 | 20240517 | 100700 | 1672777935 | 3935 | 3925 | 3935 | 3920 | 5550 |
| 530 | 20240517 | 100600 | 1650992940 | 3925 | 3935 | 3935 | 3915 | 2948 |
| 531 | 20240517 | 100500 | 1639422715 | 3940 | 3945 | 3945 | 3935 | 2841 |
| 532 | 20240517 | 100400 | 1628225720 | 3945 | 3940 | 3945 | 3935 | 1748 |
| 533 | 20240517 | 100300 | 1621336040 | 3940 | 3950 | 3955 | 3930 | 4944 |
| 534 | 20240517 | 100200 | 1601868340 | 3930 | 3920 | 3955 | 3920 | 23171 |
| 535 | 20240517 | 100100 | 1510489720 | 3935 | 3925 | 3935 | 3920 | 4828 |
| 536 | 20240517 | 100000 | 1491541290 | 3925 | 3930 | 3935 | 3925 | 7195 |
| 537 | 20240517 | 095900 | 1463248070 | 3930 | 3920 | 3930 | 3920 | 1301 |
| 538 | 20240517 | 095800 | 1458139070 | 3920 | 3935 | 3935 | 3920 | 958 |
| 539 | 20240517 | 095700 | 1454378080 | 3925 | 3905 | 3950 | 3905 | 48340 |
| 540 | 20240517 | 095600 | 1264793055 | 3900 | 3905 | 3905 | 3900 | 1857 |
| 541 | 20240517 | 095500 | 1257544605 | 3905 | 3910 | 3910 | 3905 | 5504 |
| 542 | 20240517 | 095400 | 1236041935 | 3910 | 3900 | 3910 | 3895 | 7541 |
| 543 | 20240517 | 095300 | 1206572470 | 3900 | 3900 | 3905 | 3900 | 4277 |
| 544 | 20240517 | 095200 | 1189889150 | 3900 | 3885 | 3905 | 3885 | 6139 |
| 545 | 20240517 | 095100 | 1165946875 | 3885 | 3865 | 3885 | 3865 | 3438 |
| 546 | 20240517 | 095000 | 1152616695 | 3875 | 3870 | 3875 | 3865 | 3547 |
| 547 | 20240517 | 094900 | 1138888020 | 3875 | 3875 | 3875 | 3875 | 1494 |
| 548 | 20240517 | 094800 | 1133098770 | 3875 | 3875 | 3875 | 3875 | 140 |
| 549 | 20240517 | 094700 | 1132556270 | 3875 | 3875 | 3875 | 3875 | 1620 |
| 550 | 20240517 | 094600 | 1126278770 | 3875 | 3875 | 3875 | 3870 | 737 |
| 551 | 20240517 | 094500 | 1123423350 | 3880 | 3875 | 3880 | 3875 | 2440 |
| 552 | 20240517 | 094400 | 1113968345 | 3870 | 3875 | 3880 | 3870 | 2577 |
| 553 | 20240517 | 094300 | 1103988735 | 3875 | 3880 | 3880 | 3875 | 1355 |
| 554 | 20240517 | 094200 | 1098736200 | 3880 | 3880 | 3880 | 3870 | 2723 |
| 555 | 20240517 | 094100 | 1088179960 | 3880 | 3910 | 3910 | 3880 | 20385 |
| 556 | 20240517 | 094000 | 1008915160 | 3900 | 3900 | 3910 | 3900 | 1150 |
| 557 | 20240517 | 093900 | 1004428660 | 3900 | 3900 | 3900 | 3895 | 2894 |
| 558 | 20240517 | 093800 | 993150075 | 3895 | 3910 | 3915 | 3895 | 28207 |
| 559 | 20240517 | 093700 | 882827840 | 3910 | 3910 | 3915 | 3910 | 3699 |
| 560 | 20240517 | 093600 | 868363980 | 3910 | 3900 | 3915 | 3900 | 5727 |
| 561 | 20240517 | 093500 | 845972490 | 3900 | 3900 | 3910 | 3900 | 7145 |
| 562 | 20240517 | 093400 | 818079605 | 3900 | 3895 | 3900 | 3895 | 4057 |
| 563 | 20240517 | 093300 | 802271610 | 3895 | 3910 | 3910 | 3895 | 10753 |
| 564 | 20240517 | 093200 | 760338035 | 3910 | 3890 | 3915 | 3890 | 32111 |
| 565 | 20240517 | 093100 | 635010140 | 3890 | 3870 | 3890 | 3865 | 8526 |
| 566 | 20240517 | 093000 | 601906800 | 3870 | 3870 | 3875 | 3865 | 1256 |
| 567 | 20240517 | 092900 | 597050095 | 3870 | 3880 | 3885 | 3870 | 2100 |
| 568 | 20240517 | 092800 | 588912485 | 3870 | 3870 | 3885 | 3870 | 12586 |
| 569 | 20240517 | 092700 | 540147330 | 3870 | 3880 | 3895 | 3835 | 29355 |
| 570 | 20240517 | 092600 | 427002725 | 3880 | 3860 | 3880 | 3860 | 5069 |
| 571 | 20240517 | 092500 | 407375540 | 3860 | 3860 | 3865 | 3860 | 2364 |
| 572 | 20240517 | 092400 | 398250210 | 3870 | 3870 | 3875 | 3860 | 5866 |
| 573 | 20240517 | 092300 | 375562585 | 3870 | 3870 | 3875 | 3870 | 3943 |
| 574 | 20240517 | 092200 | 360302485 | 3870 | 3860 | 3885 | 3860 | 8835 |
| 575 | 20240517 | 092100 | 326052305 | 3860 | 3870 | 3870 | 3860 | 6142 |
| 576 | 20240517 | 092000 | 302316485 | 3870 | 3865 | 3875 | 3865 | 9364 |
| 577 | 20240517 | 091900 | 266099245 | 3865 | 3850 | 3865 | 3850 | 12925 |
| 578 | 20240517 | 091800 | 216229320 | 3850 | 3850 | 3860 | 3850 | 1777 |
| 579 | 20240517 | 091700 | 209386000 | 3850 | 3835 | 3850 | 3835 | 1795 |
| 580 | 20240517 | 091600 | 202493205 | 3835 | 3830 | 3835 | 3830 | 2845 |
| 581 | 20240517 | 091500 | 191596805 | 3830 | 3830 | 3830 | 3830 | 5 |
| 582 | 20240517 | 091400 | 191577655 | 3815 | 3815 | 3815 | 3815 | 338 |
| 583 | 20240517 | 091300 | 190288185 | 3830 | 3815 | 3830 | 3815 | 3270 |
| 584 | 20240517 | 091200 | 177790635 | 3815 | 3825 | 3825 | 3815 | 3182 |
| 585 | 20240517 | 091100 | 165640760 | 3825 | 3820 | 3825 | 3820 | 2264 |
| 586 | 20240517 | 091000 | 156989495 | 3820 | 3825 | 3830 | 3820 | 2125 |
| 587 | 20240517 | 090900 | 148860220 | 3825 | 3830 | 3830 | 3825 | 2410 |
| 588 | 20240517 | 090800 | 139633855 | 3835 | 3835 | 3835 | 3830 | 576 |
| 589 | 20240517 | 090700 | 137426020 | 3830 | 3840 | 3840 | 3830 | 2274 |
| 590 | 20240517 | 090600 | 128706855 | 3840 | 3845 | 3845 | 3840 | 11552 |
| 591 | 20240517 | 090500 | 84341800 | 3850 | 3845 | 3865 | 3840 | 2659 |
| 592 | 20240517 | 090400 | 74115295 | 3855 | 3840 | 3860 | 3840 | 2879 |
| 593 | 20240517 | 090300 | 63018655 | 3840 | 3850 | 3850 | 3840 | 2056 |
| 594 | 20240517 | 090200 | 55119115 | 3850 | 3850 | 3850 | 3845 | 1324 |
| 595 | 20240517 | 090100 | 50022220 | 3850 | 3850 | 3850 | 3850 | 1061 |
| 596 | 20240517 | 090000 | 45937370 | 3835 | 3855 | 3855 | 3835 | 11068 |