28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 3 | 20240517 | 183300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20240517 | 183200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20240517 | 183100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20240517 | 183000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20240517 | 182900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20240517 | 182800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20240517 | 182700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20240517 | 182600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20240517 | 182500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20240517 | 182400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20240517 | 182300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20240517 | 182200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20240517 | 182100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20240517 | 182000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20240517 | 181900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20240517 | 181800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20240517 | 181700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20240517 | 181600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20240517 | 181500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20240517 | 181400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20240517 | 181300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20240517 | 181200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20240517 | 181100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20240517 | 181000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20240517 | 180900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20240517 | 180800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20240517 | 180700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20240517 | 180600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20240517 | 180500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20240517 | 180400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 33 | 20240517 | 180300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20240517 | 180200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20240517 | 180100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20240517 | 180000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20240517 | 175900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20240517 | 175800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20240517 | 175700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20240517 | 175600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20240517 | 175500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20240517 | 175400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20240517 | 175300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20240517 | 175200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20240517 | 175100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20240517 | 175000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20240517 | 174900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20240517 | 174800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20240517 | 174700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20240517 | 174600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20240517 | 174500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20240517 | 174400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20240517 | 174300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20240517 | 174200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20240517 | 174100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20240517 | 174000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20240517 | 173900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20240517 | 173800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20240517 | 173700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20240517 | 173600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20240517 | 173500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20240517 | 173400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 63 | 20240517 | 173300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20240517 | 173200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20240517 | 173100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20240517 | 173000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20240517 | 172900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20240517 | 172800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20240517 | 172700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20240517 | 172600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20240517 | 172500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20240517 | 172400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20240517 | 172300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20240517 | 172200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20240517 | 172100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20240517 | 172000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20240517 | 171900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20240517 | 171800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20240517 | 171700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20240517 | 171600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20240517 | 171500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20240517 | 171400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20240517 | 171300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20240517 | 171200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20240517 | 171100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20240517 | 171000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20240517 | 170900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20240517 | 170800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20240517 | 170700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20240517 | 170600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20240517 | 170500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20240517 | 170400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 93 | 20240517 | 170300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20240517 | 170200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20240517 | 170100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20240517 | 170000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20240517 | 165900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20240517 | 165800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20240517 | 165700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20240517 | 165600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20240517 | 165500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20240517 | 165400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20240517 | 165300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20240517 | 165200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20240517 | 165100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20240517 | 165000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20240517 | 164900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20240517 | 164800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20240517 | 164700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20240517 | 164600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20240517 | 164500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20240517 | 164400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20240517 | 164300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20240517 | 164200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20240517 | 164100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20240517 | 164000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20240517 | 163900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20240517 | 163800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20240517 | 163700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20240517 | 163600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20240517 | 163500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20240517 | 163400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 123 | 20240517 | 163300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20240517 | 163200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20240517 | 163100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20240517 | 163000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20240517 | 162900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20240517 | 162800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20240517 | 162700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20240517 | 162600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20240517 | 162500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20240517 | 162400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20240517 | 162300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20240517 | 162200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20240517 | 162100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20240517 | 162000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20240517 | 161900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20240517 | 161800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20240517 | 161700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20240517 | 161600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20240517 | 161500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20240517 | 161400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20240517 | 161300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20240517 | 161200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20240517 | 161100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20240517 | 161000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20240517 | 160900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20240517 | 160800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20240517 | 160700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20240517 | 160600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20240517 | 160500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20240517 | 160400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 153 | 20240517 | 160300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20240517 | 160200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20240517 | 160100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20240517 | 160000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20240517 | 155900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20240517 | 155800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20240517 | 155700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20240517 | 155600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20240517 | 155500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20240517 | 155400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20240517 | 155300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20240517 | 155200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20240517 | 155100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20240517 | 155000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20240517 | 154900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20240517 | 154800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20240517 | 154700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20240517 | 154600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20240517 | 154500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20240517 | 154400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20240517 | 154300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20240517 | 154200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20240517 | 154100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20240517 | 154000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20240517 | 153900 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20240517 | 153800 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20240517 | 153700 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20240517 | 153600 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20240517 | 153500 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20240517 | 153400 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 183 | 20240517 | 153300 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20240517 | 153200 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20240517 | 153100 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20240517 | 153000 | 1089521740 | 5480 | 5480 | 5480 | 5480 | 2638 |
| 187 | 20240517 | 152900 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240517 | 152800 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240517 | 152700 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240517 | 152600 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240517 | 152500 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240517 | 152400 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240517 | 152300 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240517 | 152200 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240517 | 152100 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240517 | 152000 | 1075065500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240517 | 151900 | 1075065500 | 5500 | 5490 | 5500 | 5490 | 635 |
| 198 | 20240517 | 151800 | 1071573900 | 5500 | 5500 | 5500 | 5500 | 10 |
| 199 | 20240517 | 151700 | 1071518900 | 5500 | 5500 | 5500 | 5490 | 3039 |
| 200 | 20240517 | 151600 | 1054834400 | 5500 | 5500 | 5500 | 5500 | 409 |
| 201 | 20240517 | 151500 | 1052584900 | 5500 | 5500 | 5500 | 5500 | 80 |
| 202 | 20240517 | 151400 | 1052144900 | 5500 | 5500 | 5500 | 5500 | 752 |
| 203 | 20240517 | 151300 | 1048008900 | 5510 | 5500 | 5510 | 5500 | 13 |
| 204 | 20240517 | 151200 | 1047937360 | 5510 | 5510 | 5510 | 5510 | 101 |
| 205 | 20240517 | 151100 | 1047380850 | 5510 | 5500 | 5510 | 5500 | 421 |
| 206 | 20240517 | 151000 | 1045065330 | 5510 | 5490 | 5510 | 5490 | 1006 |
| 207 | 20240517 | 150900 | 1039532370 | 5500 | 5500 | 5500 | 5500 | 1 |
| 208 | 20240517 | 150800 | 1039526870 | 5500 | 5490 | 5500 | 5490 | 1003 |
| 209 | 20240517 | 150700 | 1034020390 | 5500 | 5500 | 5500 | 5500 | 226 |
| 210 | 20240517 | 150600 | 1032777390 | 5510 | 5510 | 5510 | 5500 | 1010 |
| 211 | 20240517 | 150500 | 1027222290 | 5520 | 5510 | 5520 | 5510 | 114 |
| 212 | 20240517 | 150400 | 1026594030 | 5510 | 5510 | 5510 | 5510 | 446 |
| 213 | 20240517 | 150300 | 1024136570 | 5510 | 5500 | 5510 | 5500 | 3 |
| 214 | 20240517 | 150200 | 1024120060 | 5510 | 5510 | 5510 | 5510 | 20 |
| 215 | 20240517 | 150100 | 1024009860 | 5510 | 5510 | 5510 | 5510 | 164 |
| 216 | 20240517 | 150000 | 1023106220 | 5510 | 5500 | 5510 | 5500 | 596 |
| 217 | 20240517 | 145900 | 1019823010 | 5500 | 5500 | 5510 | 5500 | 246 |
| 218 | 20240517 | 145800 | 1018469790 | 5500 | 5500 | 5500 | 5500 | 297 |
| 219 | 20240517 | 145700 | 1016836290 | 5500 | 5500 | 5500 | 5500 | 109 |
| 220 | 20240517 | 145600 | 1016236790 | 5500 | 5500 | 5500 | 5500 | 507 |
| 221 | 20240517 | 145500 | 1013448290 | 5490 | 5500 | 5500 | 5490 | 765 |
| 222 | 20240517 | 145400 | 1009243640 | 5500 | 5500 | 5500 | 5500 | 1058 |
| 223 | 20240517 | 145300 | 1003424640 | 5500 | 5500 | 5500 | 5500 | 476 |
| 224 | 20240517 | 145200 | 1000806640 | 5500 | 5500 | 5500 | 5500 | 258 |
| 225 | 20240517 | 145100 | 999387640 | 5510 | 5500 | 5510 | 5500 | 154 |
| 226 | 20240517 | 145000 | 998540430 | 5500 | 5500 | 5500 | 5500 | 445 |
| 227 | 20240517 | 144900 | 996092930 | 5500 | 5500 | 5500 | 5500 | 304 |
| 228 | 20240517 | 144800 | 994420930 | 5500 | 5500 | 5500 | 5500 | 911 |
| 229 | 20240517 | 144700 | 989410430 | 5510 | 5500 | 5510 | 5500 | 778 |
| 230 | 20240517 | 144600 | 985131420 | 5500 | 5500 | 5500 | 5500 | 10 |
| 231 | 20240517 | 144500 | 985076420 | 5500 | 5500 | 5500 | 5500 | 12 |
| 232 | 20240517 | 144400 | 985010420 | 5500 | 5500 | 5500 | 5500 | 16 |
| 233 | 20240517 | 144300 | 984922420 | 5500 | 5500 | 5500 | 5500 | 24 |
| 234 | 20240517 | 144200 | 984790420 | 5500 | 5500 | 5500 | 5500 | 1 |
| 235 | 20240517 | 144100 | 984784920 | 5500 | 5500 | 5500 | 5500 | 105 |
| 236 | 20240517 | 144000 | 984207420 | 5500 | 5500 | 5500 | 5500 | 12 |
| 237 | 20240517 | 143900 | 984141420 | 5490 | 5500 | 5500 | 5490 | 186 |
| 238 | 20240517 | 143800 | 983118880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240517 | 143700 | 983118880 | 5500 | 5500 | 5500 | 5490 | 474 |
| 240 | 20240517 | 143600 | 980516390 | 5500 | 5500 | 5500 | 5500 | 105 |
| 241 | 20240517 | 143500 | 979938890 | 5500 | 5500 | 5500 | 5500 | 190 |
| 242 | 20240517 | 143400 | 978893890 | 5490 | 5490 | 5490 | 5490 | 401 |
| 243 | 20240517 | 143300 | 976692400 | 5490 | 5490 | 5490 | 5480 | 171 |
| 244 | 20240517 | 143200 | 975753620 | 5490 | 5490 | 5490 | 5490 | 458 |
| 245 | 20240517 | 143100 | 973239200 | 5500 | 5500 | 5500 | 5480 | 529 |
| 246 | 20240517 | 143000 | 970339700 | 5500 | 5500 | 5500 | 5500 | 522 |
| 247 | 20240517 | 142900 | 967468700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20240517 | 142800 | 967468700 | 5500 | 5490 | 5500 | 5490 | 23 |
| 249 | 20240517 | 142700 | 967342220 | 5490 | 5490 | 5490 | 5480 | 71 |
| 250 | 20240517 | 142600 | 966952480 | 5490 | 5490 | 5490 | 5490 | 20 |
| 251 | 20240517 | 142500 | 966842680 | 5490 | 5490 | 5490 | 5490 | 206 |
| 252 | 20240517 | 142400 | 965711740 | 5490 | 5490 | 5490 | 5490 | 25 |
| 253 | 20240517 | 142300 | 965574490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 254 | 20240517 | 142200 | 965574490 | 5500 | 5480 | 5500 | 5480 | 1690 |
| 255 | 20240517 | 142100 | 956313270 | 5500 | 5500 | 5500 | 5500 | 3 |
| 256 | 20240517 | 142000 | 956296770 | 5500 | 5500 | 5500 | 5500 | 122 |
| 257 | 20240517 | 141900 | 955625770 | 5500 | 5500 | 5500 | 5500 | 1 |
| 258 | 20240517 | 141800 | 955620270 | 5480 | 5480 | 5480 | 5480 | 1 |
| 259 | 20240517 | 141700 | 955614790 | 5490 | 5500 | 5500 | 5490 | 12 |
| 260 | 20240517 | 141600 | 955548900 | 5480 | 5490 | 5500 | 5480 | 933 |
| 261 | 20240517 | 141500 | 950426900 | 5480 | 5480 | 5480 | 5480 | 168 |
| 262 | 20240517 | 141400 | 949506260 | 5500 | 5480 | 5500 | 5480 | 52 |
| 263 | 20240517 | 141300 | 949221260 | 5500 | 5500 | 5500 | 5500 | 4 |
| 264 | 20240517 | 141200 | 949199260 | 5500 | 5480 | 5500 | 5480 | 230 |
| 265 | 20240517 | 141100 | 947936780 | 5480 | 5480 | 5480 | 5480 | 71 |
| 266 | 20240517 | 141000 | 947547700 | 5480 | 5480 | 5480 | 5480 | 1101 |
| 267 | 20240517 | 140900 | 941514220 | 5480 | 5480 | 5480 | 5480 | 40 |
| 268 | 20240517 | 140800 | 941295020 | 5480 | 5480 | 5480 | 5480 | 40 |
| 269 | 20240517 | 140700 | 941075820 | 5480 | 5480 | 5480 | 5480 | 210 |
| 270 | 20240517 | 140600 | 939925020 | 5480 | 5480 | 5480 | 5480 | 55 |
| 271 | 20240517 | 140500 | 939623620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 272 | 20240517 | 140400 | 939623620 | 5480 | 5480 | 5480 | 5480 | 6 |
| 273 | 20240517 | 140300 | 939590740 | 5480 | 5480 | 5480 | 5480 | 49 |
| 274 | 20240517 | 140200 | 939322220 | 5480 | 5480 | 5480 | 5480 | 100 |
| 275 | 20240517 | 140100 | 938774220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 276 | 20240517 | 140000 | 938774220 | 5480 | 5480 | 5480 | 5470 | 43 |
| 277 | 20240517 | 135900 | 938538970 | 5480 | 5480 | 5480 | 5480 | 1 |
| 278 | 20240517 | 135800 | 938533490 | 5470 | 5470 | 5470 | 5470 | 33 |
| 279 | 20240517 | 135700 | 938352980 | 5480 | 5480 | 5480 | 5480 | 2 |
| 280 | 20240517 | 135600 | 938342020 | 5480 | 5480 | 5480 | 5480 | 4 |
| 281 | 20240517 | 135500 | 938320100 | 5480 | 5470 | 5480 | 5470 | 2 |
| 282 | 20240517 | 135400 | 938309150 | 5480 | 5480 | 5480 | 5480 | 1 |
| 283 | 20240517 | 135300 | 938303670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 284 | 20240517 | 135200 | 938303670 | 5480 | 5480 | 5480 | 5480 | 57 |
| 285 | 20240517 | 135100 | 937991310 | 5480 | 5480 | 5480 | 5480 | 18 |
| 286 | 20240517 | 135000 | 937892670 | 5470 | 5480 | 5480 | 5470 | 186 |
| 287 | 20240517 | 134900 | 936874240 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20240517 | 134800 | 936874240 | 5480 | 5480 | 5480 | 5480 | 78 |
| 289 | 20240517 | 134700 | 936446800 | 5480 | 5470 | 5480 | 5470 | 2201 |
| 290 | 20240517 | 134600 | 924388370 | 5480 | 5470 | 5480 | 5470 | 550 |
| 291 | 20240517 | 134500 | 921379860 | 5470 | 5470 | 5470 | 5470 | 11 |
| 292 | 20240517 | 134400 | 921319690 | 5470 | 5470 | 5480 | 5470 | 1443 |
| 293 | 20240517 | 134300 | 913426460 | 5470 | 5470 | 5470 | 5470 | 160 |
| 294 | 20240517 | 134200 | 912551260 | 5470 | 5470 | 5470 | 5460 | 1607 |
| 295 | 20240517 | 134100 | 903772720 | 5460 | 5480 | 5480 | 5460 | 1964 |
| 296 | 20240517 | 134000 | 893031940 | 5470 | 5480 | 5480 | 5470 | 392 |
| 297 | 20240517 | 133900 | 890887680 | 5480 | 5480 | 5480 | 5480 | 35 |
| 298 | 20240517 | 133800 | 890695880 | 5480 | 5480 | 5480 | 5480 | 68 |
| 299 | 20240517 | 133700 | 890323240 | 5480 | 5480 | 5480 | 5480 | 36 |
| 300 | 20240517 | 133600 | 890125960 | 5480 | 5480 | 5480 | 5480 | 14 |
| 301 | 20240517 | 133500 | 890049240 | 5480 | 5480 | 5480 | 5480 | 15 |
| 302 | 20240517 | 133400 | 889967040 | 5480 | 5480 | 5480 | 5480 | 1 |
| 303 | 20240517 | 133300 | 889961560 | 5480 | 5480 | 5480 | 5480 | 300 |
| 304 | 20240517 | 133200 | 888317560 | 5480 | 5480 | 5480 | 5480 | 200 |
| 305 | 20240517 | 133100 | 887221560 | 5480 | 5480 | 5480 | 5480 | 4 |
| 306 | 20240517 | 133000 | 887199640 | 5470 | 5480 | 5480 | 5470 | 656 |
| 307 | 20240517 | 132900 | 883606320 | 5480 | 5480 | 5480 | 5480 | 3 |
| 308 | 20240517 | 132800 | 883589880 | 5480 | 5480 | 5480 | 5480 | 103 |
| 309 | 20240517 | 132700 | 883025440 | 5480 | 5480 | 5480 | 5480 | 22 |
| 310 | 20240517 | 132600 | 882904880 | 5480 | 5480 | 5480 | 5480 | 10 |
| 311 | 20240517 | 132500 | 882850080 | 5480 | 5480 | 5480 | 5480 | 15 |
| 312 | 20240517 | 132400 | 882767880 | 5470 | 5480 | 5480 | 5470 | 183 |
| 313 | 20240517 | 132300 | 881766860 | 5480 | 5480 | 5480 | 5480 | 21 |
| 314 | 20240517 | 132200 | 881651780 | 5470 | 5470 | 5470 | 5460 | 1406 |
| 315 | 20240517 | 132100 | 873964560 | 5470 | 5480 | 5480 | 5460 | 196 |
| 316 | 20240517 | 132000 | 872892810 | 5480 | 5480 | 5480 | 5480 | 2 |
| 317 | 20240517 | 131900 | 872881850 | 5470 | 5470 | 5470 | 5470 | 20 |
| 318 | 20240517 | 131800 | 872772450 | 5480 | 5480 | 5480 | 5480 | 159 |
| 319 | 20240517 | 131700 | 871901130 | 5480 | 5480 | 5480 | 5460 | 1381 |
| 320 | 20240517 | 131600 | 864354170 | 5470 | 5470 | 5470 | 5470 | 144 |
| 321 | 20240517 | 131500 | 863566490 | 5470 | 5480 | 5480 | 5470 | 3306 |
| 322 | 20240517 | 131400 | 845482650 | 5480 | 5480 | 5480 | 5480 | 2043 |
| 323 | 20240517 | 131300 | 834287010 | 5480 | 5480 | 5480 | 5480 | 1 |
| 324 | 20240517 | 131200 | 834281530 | 5480 | 5480 | 5480 | 5480 | 10 |
| 325 | 20240517 | 131100 | 834226730 | 5480 | 5480 | 5480 | 5480 | 1 |
| 326 | 20240517 | 131000 | 834221250 | 5480 | 5480 | 5480 | 5470 | 102 |
| 327 | 20240517 | 130900 | 833663290 | 5470 | 5480 | 5480 | 5470 | 872 |
| 328 | 20240517 | 130800 | 828893430 | 5480 | 5480 | 5480 | 5480 | 0 |
| 329 | 20240517 | 130700 | 828893430 | 5480 | 5480 | 5480 | 5480 | 62 |
| 330 | 20240517 | 130600 | 828553670 | 5480 | 5480 | 5480 | 5470 | 1374 |
| 331 | 20240517 | 130500 | 821033180 | 5480 | 5480 | 5490 | 5480 | 973 |
| 332 | 20240517 | 130400 | 815700140 | 5480 | 5490 | 5490 | 5480 | 25 |
| 333 | 20240517 | 130300 | 815563040 | 5490 | 5490 | 5490 | 5490 | 3 |
| 334 | 20240517 | 130200 | 815546570 | 5480 | 5490 | 5490 | 5480 | 1118 |
| 335 | 20240517 | 130100 | 809409870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 336 | 20240517 | 130000 | 809409870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 337 | 20240517 | 125900 | 809409870 | 5490 | 5480 | 5490 | 5480 | 42 |
| 338 | 20240517 | 125800 | 809179490 | 5480 | 5480 | 5480 | 5480 | 93 |
| 339 | 20240517 | 125700 | 808669850 | 5480 | 5480 | 5480 | 5480 | 631 |
| 340 | 20240517 | 125600 | 805211970 | 5480 | 5480 | 5480 | 5480 | 116 |
| 341 | 20240517 | 125500 | 804576290 | 5480 | 5470 | 5480 | 5470 | 392 |
| 342 | 20240517 | 125400 | 802428140 | 5480 | 5470 | 5480 | 5470 | 324 |
| 343 | 20240517 | 125300 | 800655210 | 5480 | 5480 | 5480 | 5480 | 101 |
| 344 | 20240517 | 125200 | 800101730 | 5480 | 5490 | 5490 | 5480 | 1622 |
| 345 | 20240517 | 125100 | 791212770 | 5490 | 5490 | 5490 | 5480 | 66 |
| 346 | 20240517 | 125000 | 790850930 | 5480 | 5490 | 5490 | 5480 | 293 |
| 347 | 20240517 | 124900 | 789244840 | 5490 | 5490 | 5490 | 5490 | 186 |
| 348 | 20240517 | 124800 | 788223700 | 5490 | 5490 | 5500 | 5480 | 382 |
| 349 | 20240517 | 124700 | 786128010 | 5490 | 5490 | 5490 | 5490 | 30 |
| 350 | 20240517 | 124600 | 785963310 | 5490 | 5490 | 5490 | 5490 | 149 |
| 351 | 20240517 | 124500 | 785145300 | 5490 | 5480 | 5490 | 5480 | 77 |
| 352 | 20240517 | 124400 | 784723080 | 5480 | 5480 | 5480 | 5480 | 0 |
| 353 | 20240517 | 124300 | 784723080 | 5480 | 5490 | 5490 | 5480 | 600 |
| 354 | 20240517 | 124200 | 781433900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 355 | 20240517 | 124100 | 781433900 | 5500 | 5500 | 5500 | 5500 | 10 |
| 356 | 20240517 | 124000 | 781378900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 357 | 20240517 | 123900 | 781378900 | 5490 | 5490 | 5490 | 5490 | 137 |
| 358 | 20240517 | 123800 | 780626770 | 5500 | 5500 | 5500 | 5500 | 116 |
| 359 | 20240517 | 123700 | 779988770 | 5500 | 5500 | 5500 | 5500 | 50 |
| 360 | 20240517 | 123600 | 779713770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 361 | 20240517 | 123500 | 779713770 | 5500 | 5490 | 5500 | 5490 | 679 |
| 362 | 20240517 | 123400 | 775986040 | 5490 | 5500 | 5500 | 5490 | 245 |
| 363 | 20240517 | 123300 | 774639080 | 5500 | 5500 | 5500 | 5500 | 100 |
| 364 | 20240517 | 123200 | 774089080 | 5500 | 5500 | 5500 | 5500 | 2 |
| 365 | 20240517 | 123100 | 774078080 | 5480 | 5500 | 5500 | 5480 | 492 |
| 366 | 20240517 | 123000 | 771380380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 367 | 20240517 | 122900 | 771380380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 368 | 20240517 | 122800 | 771380380 | 5510 | 5510 | 5510 | 5510 | 22 |
| 369 | 20240517 | 122700 | 771259160 | 5510 | 5510 | 5510 | 5510 | 1 |
| 370 | 20240517 | 122600 | 771253650 | 5500 | 5510 | 5510 | 5500 | 17 |
| 371 | 20240517 | 122500 | 771160130 | 5510 | 5500 | 5510 | 5500 | 24 |
| 372 | 20240517 | 122400 | 771028060 | 5500 | 5500 | 5500 | 5500 | 69 |
| 373 | 20240517 | 122300 | 770648560 | 5500 | 5500 | 5500 | 5500 | 15 |
| 374 | 20240517 | 122200 | 770566060 | 5470 | 5500 | 5500 | 5470 | 10170 |
| 375 | 20240517 | 122100 | 714863080 | 5510 | 5510 | 5510 | 5510 | 12 |
| 376 | 20240517 | 122000 | 714796960 | 5510 | 5500 | 5510 | 5500 | 533 |
| 377 | 20240517 | 121900 | 711865450 | 5500 | 5500 | 5500 | 5500 | 6 |
| 378 | 20240517 | 121800 | 711832450 | 5500 | 5500 | 5500 | 5500 | 91 |
| 379 | 20240517 | 121700 | 711331950 | 5500 | 5500 | 5500 | 5500 | 6 |
| 380 | 20240517 | 121600 | 711298950 | 5500 | 5500 | 5500 | 5500 | 8 |
| 381 | 20240517 | 121500 | 711254950 | 5500 | 5500 | 5500 | 5500 | 8 |
| 382 | 20240517 | 121400 | 711210950 | 5500 | 5500 | 5500 | 5500 | 16 |
| 383 | 20240517 | 121300 | 711122950 | 5500 | 5490 | 5500 | 5490 | 1035 |
| 384 | 20240517 | 121200 | 705440530 | 5500 | 5500 | 5500 | 5500 | 30 |
| 385 | 20240517 | 121100 | 705275530 | 5500 | 5500 | 5510 | 5500 | 307 |
| 386 | 20240517 | 121000 | 703585370 | 5500 | 5500 | 5500 | 5490 | 176 |
| 387 | 20240517 | 120900 | 702617870 | 5490 | 5490 | 5490 | 5490 | 62 |
| 388 | 20240517 | 120800 | 702277490 | 5490 | 5490 | 5490 | 5490 | 30 |
| 389 | 20240517 | 120700 | 702112790 | 5490 | 5490 | 5490 | 5480 | 91 |
| 390 | 20240517 | 120600 | 701613500 | 5490 | 5490 | 5490 | 5490 | 31 |
| 391 | 20240517 | 120500 | 701443310 | 5490 | 5490 | 5490 | 5490 | 0 |
| 392 | 20240517 | 120400 | 701443310 | 5490 | 5490 | 5490 | 5490 | 194 |
| 393 | 20240517 | 120300 | 700378250 | 5490 | 5490 | 5490 | 5490 | 934 |
| 394 | 20240517 | 120200 | 695250590 | 5480 | 5490 | 5490 | 5480 | 398 |
| 395 | 20240517 | 120100 | 693069070 | 5490 | 5510 | 5510 | 5490 | 237 |
| 396 | 20240517 | 120000 | 691767920 | 5510 | 5500 | 5510 | 5500 | 2 |
| 397 | 20240517 | 115900 | 691756910 | 5510 | 5510 | 5510 | 5510 | 1 |
| 398 | 20240517 | 115800 | 691751400 | 5490 | 5500 | 5500 | 5490 | 1258 |
| 399 | 20240517 | 115700 | 684842410 | 5510 | 5510 | 5510 | 5510 | 0 |
| 400 | 20240517 | 115600 | 684842410 | 5510 | 5510 | 5510 | 5510 | 0 |
| 401 | 20240517 | 115500 | 684842410 | 5510 | 5500 | 5510 | 5500 | 39 |
| 402 | 20240517 | 115400 | 684627800 | 5500 | 5500 | 5500 | 5500 | 114 |
| 403 | 20240517 | 115300 | 684000800 | 5490 | 5490 | 5490 | 5490 | 5 |
| 404 | 20240517 | 115200 | 683973350 | 5490 | 5490 | 5490 | 5490 | 159 |
| 405 | 20240517 | 115100 | 683100440 | 5490 | 5500 | 5500 | 5490 | 7597 |
| 406 | 20240517 | 115000 | 641392890 | 5500 | 5510 | 5510 | 5500 | 5323 |
| 407 | 20240517 | 114900 | 612115530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 408 | 20240517 | 114800 | 612115530 | 5510 | 5510 | 5510 | 5510 | 75 |
| 409 | 20240517 | 114700 | 611702280 | 5510 | 5510 | 5510 | 5510 | 1 |
| 410 | 20240517 | 114600 | 611696770 | 5510 | 5510 | 5510 | 5510 | 28 |
| 411 | 20240517 | 114500 | 611542490 | 5510 | 5510 | 5510 | 5510 | 100 |
| 412 | 20240517 | 114400 | 610991490 | 5500 | 5510 | 5510 | 5500 | 338 |
| 413 | 20240517 | 114300 | 609129150 | 5510 | 5510 | 5510 | 5510 | 244 |
| 414 | 20240517 | 114200 | 607784710 | 5510 | 5510 | 5510 | 5510 | 13 |
| 415 | 20240517 | 114100 | 607713080 | 5510 | 5510 | 5510 | 5510 | 742 |
| 416 | 20240517 | 114000 | 603624660 | 5510 | 5510 | 5510 | 5510 | 18 |
| 417 | 20240517 | 113900 | 603525480 | 5510 | 5510 | 5510 | 5510 | 103 |
| 418 | 20240517 | 113800 | 602957950 | 5510 | 5510 | 5510 | 5510 | 655 |
| 419 | 20240517 | 113700 | 599348900 | 5510 | 5510 | 5510 | 5510 | 355 |
| 420 | 20240517 | 113600 | 597392850 | 5510 | 5510 | 5510 | 5510 | 500 |
| 421 | 20240517 | 113500 | 594637850 | 5510 | 5510 | 5510 | 5510 | 13 |
| 422 | 20240517 | 113400 | 594566220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 423 | 20240517 | 113300 | 594566220 | 5510 | 5500 | 5510 | 5500 | 230 |
| 424 | 20240517 | 113200 | 593300920 | 5500 | 5500 | 5500 | 5500 | 112 |
| 425 | 20240517 | 113100 | 592684920 | 5500 | 5500 | 5500 | 5500 | 2 |
| 426 | 20240517 | 113000 | 592673920 | 5500 | 5500 | 5500 | 5500 | 2053 |
| 427 | 20240517 | 112900 | 581382420 | 5510 | 5510 | 5510 | 5510 | 110 |
| 428 | 20240517 | 112800 | 580776320 | 5510 | 5510 | 5510 | 5500 | 1267 |
| 429 | 20240517 | 112700 | 573807650 | 5510 | 5510 | 5510 | 5510 | 14 |
| 430 | 20240517 | 112600 | 573730510 | 5510 | 5510 | 5510 | 5510 | 389 |
| 431 | 20240517 | 112500 | 571587120 | 5510 | 5510 | 5510 | 5510 | 100 |
| 432 | 20240517 | 112400 | 571036120 | 5510 | 5510 | 5510 | 5510 | 18 |
| 433 | 20240517 | 112300 | 570936940 | 5500 | 5500 | 5500 | 5500 | 1 |
| 434 | 20240517 | 112200 | 570931440 | 5500 | 5520 | 5520 | 5500 | 645 |
| 435 | 20240517 | 112100 | 567381040 | 5520 | 5520 | 5520 | 5520 | 10 |
| 436 | 20240517 | 112000 | 567325840 | 5520 | 5510 | 5520 | 5510 | 150 |
| 437 | 20240517 | 111900 | 566498840 | 5500 | 5510 | 5510 | 5500 | 1016 |
| 438 | 20240517 | 111800 | 560910680 | 5510 | 5500 | 5510 | 5500 | 137 |
| 439 | 20240517 | 111700 | 560155920 | 5500 | 5510 | 5510 | 5500 | 1152 |
| 440 | 20240517 | 111600 | 553818410 | 5510 | 5520 | 5520 | 5500 | 639 |
| 441 | 20240517 | 111500 | 550291160 | 5520 | 5510 | 5520 | 5500 | 2512 |
| 442 | 20240517 | 111400 | 536470030 | 5510 | 5500 | 5510 | 5500 | 347 |
| 443 | 20240517 | 111300 | 534561280 | 5510 | 5520 | 5520 | 5500 | 518 |
| 444 | 20240517 | 111200 | 531709420 | 5520 | 5530 | 5530 | 5510 | 3535 |
| 445 | 20240517 | 111100 | 512231540 | 5520 | 5530 | 5530 | 5520 | 5317 |
| 446 | 20240517 | 111000 | 482871700 | 5530 | 5530 | 5530 | 5530 | 19 |
| 447 | 20240517 | 110900 | 482766630 | 5530 | 5530 | 5530 | 5520 | 646 |
| 448 | 20240517 | 110800 | 479195920 | 5530 | 5530 | 5530 | 5530 | 0 |
| 449 | 20240517 | 110700 | 479195920 | 5530 | 5530 | 5540 | 5530 | 931 |
| 450 | 20240517 | 110600 | 474046700 | 5540 | 5530 | 5540 | 5530 | 49 |
| 451 | 20240517 | 110500 | 473775670 | 5530 | 5530 | 5530 | 5530 | 41 |
| 452 | 20240517 | 110400 | 473548940 | 5530 | 5530 | 5530 | 5530 | 2914 |
| 453 | 20240517 | 110300 | 457434520 | 5540 | 5540 | 5540 | 5540 | 119 |
| 454 | 20240517 | 110200 | 456775260 | 5540 | 5540 | 5540 | 5540 | 0 |
| 455 | 20240517 | 110100 | 456775260 | 5540 | 5540 | 5540 | 5530 | 340 |
| 456 | 20240517 | 110000 | 454891960 | 5540 | 5540 | 5550 | 5540 | 123 |
| 457 | 20240517 | 105900 | 454210530 | 5550 | 5550 | 5550 | 5550 | 4 |
| 458 | 20240517 | 105800 | 454188330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 459 | 20240517 | 105700 | 454188330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 460 | 20240517 | 105600 | 454188330 | 5560 | 5560 | 5560 | 5560 | 1 |
| 461 | 20240517 | 105500 | 454182770 | 5560 | 5560 | 5560 | 5560 | 10 |
| 462 | 20240517 | 105400 | 454127170 | 5560 | 5560 | 5560 | 5560 | 10 |
| 463 | 20240517 | 105300 | 454071570 | 5560 | 5560 | 5560 | 5560 | 20 |
| 464 | 20240517 | 105200 | 453960370 | 5560 | 5560 | 5560 | 5560 | 0 |
| 465 | 20240517 | 105100 | 453960370 | 5560 | 5550 | 5560 | 5530 | 501 |
| 466 | 20240517 | 105000 | 451183200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 467 | 20240517 | 104900 | 451183200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 468 | 20240517 | 104800 | 451183200 | 5560 | 5550 | 5560 | 5550 | 73 |
| 469 | 20240517 | 104700 | 450778030 | 5550 | 5550 | 5550 | 5550 | 5 |
| 470 | 20240517 | 104600 | 450750280 | 5550 | 5550 | 5550 | 5550 | 20 |
| 471 | 20240517 | 104500 | 450639280 | 5550 | 5550 | 5550 | 5550 | 17 |
| 472 | 20240517 | 104400 | 450544930 | 5550 | 5550 | 5550 | 5550 | 223 |
| 473 | 20240517 | 104300 | 449307280 | 5550 | 5550 | 5550 | 5550 | 18 |
| 474 | 20240517 | 104200 | 449207380 | 5540 | 5540 | 5540 | 5540 | 100 |
| 475 | 20240517 | 104100 | 448653380 | 5540 | 5540 | 5560 | 5540 | 331 |
| 476 | 20240517 | 104000 | 446818880 | 5540 | 5530 | 5540 | 5530 | 365 |
| 477 | 20240517 | 103900 | 444797740 | 5540 | 5540 | 5540 | 5530 | 752 |
| 478 | 20240517 | 103800 | 440637950 | 5540 | 5540 | 5540 | 5540 | 156 |
| 479 | 20240517 | 103700 | 439773710 | 5540 | 5530 | 5540 | 5530 | 23 |
| 480 | 20240517 | 103600 | 439646300 | 5540 | 5540 | 5550 | 5540 | 514 |
| 481 | 20240517 | 103500 | 436798370 | 5540 | 5550 | 5550 | 5540 | 261 |
| 482 | 20240517 | 103400 | 435351590 | 5550 | 5550 | 5560 | 5550 | 413 |
| 483 | 20240517 | 103300 | 433058380 | 5550 | 5550 | 5550 | 5550 | 0 |
| 484 | 20240517 | 103200 | 433058380 | 5550 | 5540 | 5550 | 5530 | 76 |
| 485 | 20240517 | 103100 | 432637500 | 5540 | 5540 | 5540 | 5540 | 300 |
| 486 | 20240517 | 103000 | 430975500 | 5550 | 5550 | 5550 | 5540 | 41 |
| 487 | 20240517 | 102900 | 430748050 | 5550 | 5550 | 5550 | 5550 | 44 |
| 488 | 20240517 | 102800 | 430503850 | 5550 | 5540 | 5550 | 5530 | 6192 |
| 489 | 20240517 | 102700 | 396215160 | 5530 | 5530 | 5540 | 5530 | 8946 |
| 490 | 20240517 | 102600 | 346743750 | 5530 | 5540 | 5540 | 5530 | 4133 |
| 491 | 20240517 | 102500 | 323870240 | 5550 | 5550 | 5550 | 5550 | 5 |
| 492 | 20240517 | 102400 | 323842490 | 5550 | 5550 | 5560 | 5550 | 575 |
| 493 | 20240517 | 102300 | 320651210 | 5550 | 5550 | 5550 | 5550 | 640 |
| 494 | 20240517 | 102200 | 317099210 | 5560 | 5560 | 5560 | 5560 | 2 |
| 495 | 20240517 | 102100 | 317088090 | 5550 | 5540 | 5560 | 5530 | 1009 |
| 496 | 20240517 | 102000 | 311505800 | 5560 | 5560 | 5560 | 5530 | 7453 |
| 497 | 20240517 | 101900 | 270160800 | 5570 | 5580 | 5580 | 5570 | 25 |
| 498 | 20240517 | 101800 | 270021400 | 5580 | 5560 | 5580 | 5560 | 138 |
| 499 | 20240517 | 101700 | 269252380 | 5570 | 5570 | 5570 | 5570 | 55 |
| 500 | 20240517 | 101600 | 268946030 | 5580 | 5580 | 5580 | 5570 | 351 |
| 501 | 20240517 | 101500 | 266990930 | 5570 | 5570 | 5570 | 5570 | 320 |
| 502 | 20240517 | 101400 | 265208530 | 5570 | 5570 | 5570 | 5570 | 48 |
| 503 | 20240517 | 101300 | 264941170 | 5570 | 5570 | 5570 | 5570 | 46 |
| 504 | 20240517 | 101200 | 264684950 | 5570 | 5570 | 5570 | 5570 | 495 |
| 505 | 20240517 | 101100 | 261927800 | 5570 | 5570 | 5570 | 5570 | 5 |
| 506 | 20240517 | 101000 | 261899950 | 5570 | 5580 | 5580 | 5570 | 1203 |
| 507 | 20240517 | 100900 | 255199100 | 5580 | 5580 | 5580 | 5580 | 202 |
| 508 | 20240517 | 100800 | 254071940 | 5580 | 5580 | 5580 | 5570 | 575 |
| 509 | 20240517 | 100700 | 250868030 | 5580 | 5580 | 5580 | 5580 | 24 |
| 510 | 20240517 | 100600 | 250734110 | 5580 | 5580 | 5580 | 5570 | 42 |
| 511 | 20240517 | 100500 | 250499760 | 5580 | 5570 | 5580 | 5570 | 185 |
| 512 | 20240517 | 100400 | 249468460 | 5580 | 5570 | 5580 | 5570 | 150 |
| 513 | 20240517 | 100300 | 248631660 | 5580 | 5580 | 5580 | 5580 | 158 |
| 514 | 20240517 | 100200 | 247750020 | 5570 | 5580 | 5580 | 5570 | 620 |
| 515 | 20240517 | 100100 | 244296060 | 5580 | 5590 | 5590 | 5580 | 96 |
| 516 | 20240517 | 100000 | 243760200 | 5580 | 5590 | 5590 | 5580 | 161 |
| 517 | 20240517 | 095900 | 242861510 | 5590 | 5590 | 5600 | 5590 | 439 |
| 518 | 20240517 | 095800 | 240407470 | 5590 | 5590 | 5590 | 5590 | 0 |
| 519 | 20240517 | 095700 | 240407470 | 5590 | 5590 | 5590 | 5590 | 0 |
| 520 | 20240517 | 095600 | 240407470 | 5590 | 5590 | 5590 | 5570 | 181 |
| 521 | 20240517 | 095500 | 239397710 | 5590 | 5590 | 5590 | 5590 | 65 |
| 522 | 20240517 | 095400 | 239034360 | 5590 | 5580 | 5590 | 5580 | 870 |
| 523 | 20240517 | 095300 | 234179750 | 5580 | 5580 | 5580 | 5580 | 211 |
| 524 | 20240517 | 095200 | 233002370 | 5580 | 5580 | 5580 | 5580 | 1000 |
| 525 | 20240517 | 095100 | 227422370 | 5580 | 5580 | 5580 | 5580 | 95 |
| 526 | 20240517 | 095000 | 226892270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 527 | 20240517 | 094900 | 226892270 | 5590 | 5590 | 5590 | 5590 | 22 |
| 528 | 20240517 | 094800 | 226769290 | 5580 | 5580 | 5580 | 5580 | 30 |
| 529 | 20240517 | 094700 | 226601890 | 5580 | 5580 | 5580 | 5580 | 200 |
| 530 | 20240517 | 094600 | 225485890 | 5580 | 5580 | 5580 | 5580 | 74 |
| 531 | 20240517 | 094500 | 225072970 | 5590 | 5590 | 5590 | 5590 | 2 |
| 532 | 20240517 | 094400 | 225061790 | 5590 | 5590 | 5590 | 5590 | 60 |
| 533 | 20240517 | 094300 | 224726390 | 5590 | 5590 | 5590 | 5580 | 3 |
| 534 | 20240517 | 094200 | 224709630 | 5590 | 5590 | 5590 | 5590 | 11 |
| 535 | 20240517 | 094100 | 224648140 | 5590 | 5590 | 5590 | 5590 | 2 |
| 536 | 20240517 | 094000 | 224636960 | 5590 | 5580 | 5590 | 5580 | 102 |
| 537 | 20240517 | 093900 | 224067780 | 5580 | 5590 | 5590 | 5580 | 738 |
| 538 | 20240517 | 093800 | 219949660 | 5590 | 5590 | 5590 | 5580 | 318 |
| 539 | 20240517 | 093700 | 218175140 | 5580 | 5590 | 5590 | 5580 | 397 |
| 540 | 20240517 | 093600 | 215959160 | 5590 | 5590 | 5590 | 5590 | 131 |
| 541 | 20240517 | 093500 | 215226870 | 5590 | 5590 | 5590 | 5590 | 18 |
| 542 | 20240517 | 093400 | 215126250 | 5580 | 5580 | 5580 | 5580 | 1999 |
| 543 | 20240517 | 093300 | 203971830 | 5570 | 5580 | 5580 | 5570 | 2502 |
| 544 | 20240517 | 093200 | 190035670 | 5570 | 5580 | 5580 | 5570 | 2473 |
| 545 | 20240517 | 093100 | 176260330 | 5580 | 5580 | 5580 | 5580 | 381 |
| 546 | 20240517 | 093000 | 174134350 | 5580 | 5590 | 5590 | 5570 | 1354 |
| 547 | 20240517 | 092900 | 166577960 | 5600 | 5600 | 5600 | 5590 | 1261 |
| 548 | 20240517 | 092800 | 159528890 | 5600 | 5600 | 5600 | 5600 | 3 |
| 549 | 20240517 | 092700 | 159512090 | 5600 | 5590 | 5600 | 5590 | 5 |
| 550 | 20240517 | 092600 | 159484100 | 5600 | 5590 | 5600 | 5590 | 168 |
| 551 | 20240517 | 092500 | 158544830 | 5600 | 5600 | 5600 | 5600 | 347 |
| 552 | 20240517 | 092400 | 156601630 | 5610 | 5600 | 5610 | 5600 | 695 |
| 553 | 20240517 | 092300 | 152709500 | 5600 | 5600 | 5600 | 5590 | 606 |
| 554 | 20240517 | 092200 | 149320930 | 5600 | 5600 | 5610 | 5590 | 271 |
| 555 | 20240517 | 092100 | 147803620 | 5600 | 5600 | 5600 | 5600 | 334 |
| 556 | 20240517 | 092000 | 145933220 | 5600 | 5600 | 5600 | 5600 | 787 |
| 557 | 20240517 | 091900 | 141526020 | 5600 | 5600 | 5610 | 5600 | 733 |
| 558 | 20240517 | 091800 | 137421200 | 5600 | 5610 | 5610 | 5600 | 20 |
| 559 | 20240517 | 091700 | 137309170 | 5610 | 5590 | 5610 | 5590 | 475 |
| 560 | 20240517 | 091600 | 134653600 | 5590 | 5590 | 5590 | 5580 | 61 |
| 561 | 20240517 | 091500 | 134312630 | 5580 | 5570 | 5580 | 5570 | 1311 |
| 562 | 20240517 | 091400 | 126998950 | 5580 | 5580 | 5580 | 5580 | 545 |
| 563 | 20240517 | 091300 | 123957850 | 5580 | 5580 | 5580 | 5580 | 48 |
| 564 | 20240517 | 091200 | 123690010 | 5580 | 5570 | 5580 | 5570 | 2520 |
| 565 | 20240517 | 091100 | 109653390 | 5580 | 5580 | 5600 | 5570 | 2310 |
| 566 | 20240517 | 091000 | 96763970 | 5600 | 5610 | 5610 | 5590 | 1837 |
| 567 | 20240517 | 090900 | 86494920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 568 | 20240517 | 090800 | 86494920 | 5620 | 5590 | 5620 | 5590 | 506 |
| 569 | 20240517 | 090700 | 83662550 | 5600 | 5580 | 5600 | 5580 | 2860 |
| 570 | 20240517 | 090600 | 67702400 | 5570 | 5570 | 5580 | 5570 | 1806 |
| 571 | 20240517 | 090500 | 57635920 | 5570 | 5600 | 5600 | 5570 | 3952 |
| 572 | 20240517 | 090400 | 35594610 | 5600 | 5590 | 5600 | 5590 | 48 |
| 573 | 20240517 | 090300 | 35325840 | 5590 | 5610 | 5640 | 5590 | 2538 |
| 574 | 20240517 | 090200 | 21108770 | 5590 | 5610 | 5610 | 5590 | 1269 |
| 575 | 20240517 | 090100 | 14011210 | 5610 | 5600 | 5610 | 5600 | 76 |
| 576 | 20240517 | 090000 | 13585600 | 5600 | 5600 | 5600 | 5600 | 2426 |