29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 3 | 20240523 | 183900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240523 | 183800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240523 | 183700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240523 | 183600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240523 | 183500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240523 | 183400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240523 | 183300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240523 | 183200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240523 | 183100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240523 | 183000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240523 | 182900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240523 | 182800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240523 | 182700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240523 | 182600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240523 | 182500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240523 | 182400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240523 | 182300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240523 | 182200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240523 | 182100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240523 | 182000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240523 | 181900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240523 | 181800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240523 | 181700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240523 | 181600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240523 | 181500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240523 | 181400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240523 | 181300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240523 | 181200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240523 | 181100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240523 | 181000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 33 | 20240523 | 180900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240523 | 180800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240523 | 180700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240523 | 180600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240523 | 180500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240523 | 180400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240523 | 180300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240523 | 180200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240523 | 180100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240523 | 180000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240523 | 175900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240523 | 175800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240523 | 175700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240523 | 175600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240523 | 175500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240523 | 175400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240523 | 175300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240523 | 175200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240523 | 175100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240523 | 175000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240523 | 174900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240523 | 174800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240523 | 174700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240523 | 174600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240523 | 174500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240523 | 174400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240523 | 174300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240523 | 174200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240523 | 174100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240523 | 174000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 63 | 20240523 | 173900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240523 | 173800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240523 | 173700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240523 | 173600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240523 | 173500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240523 | 173400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240523 | 173300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240523 | 173200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240523 | 173100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240523 | 173000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240523 | 172900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240523 | 172800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240523 | 172700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240523 | 172600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240523 | 172500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240523 | 172400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240523 | 172300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240523 | 172200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240523 | 172100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240523 | 172000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240523 | 171900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240523 | 171800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240523 | 171700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240523 | 171600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240523 | 171500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240523 | 171400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240523 | 171300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240523 | 171200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240523 | 171100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240523 | 171000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 93 | 20240523 | 170900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240523 | 170800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240523 | 170700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240523 | 170600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240523 | 170500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240523 | 170400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240523 | 170300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240523 | 170200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240523 | 170100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240523 | 170000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240523 | 165900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240523 | 165800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240523 | 165700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240523 | 165600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240523 | 165500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240523 | 165400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240523 | 165300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240523 | 165200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240523 | 165100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240523 | 165000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240523 | 164900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240523 | 164800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240523 | 164700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240523 | 164600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240523 | 164500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240523 | 164400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240523 | 164300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240523 | 164200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240523 | 164100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240523 | 164000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 123 | 20240523 | 163900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240523 | 163800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240523 | 163700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240523 | 163600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240523 | 163500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240523 | 163400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240523 | 163300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240523 | 163200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240523 | 163100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240523 | 163000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240523 | 162900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240523 | 162800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240523 | 162700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240523 | 162600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240523 | 162500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240523 | 162400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240523 | 162300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240523 | 162200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240523 | 162100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240523 | 162000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240523 | 161900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240523 | 161800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240523 | 161700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240523 | 161600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240523 | 161500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240523 | 161400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240523 | 161300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240523 | 161200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240523 | 161100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240523 | 161000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 153 | 20240523 | 160900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240523 | 160800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240523 | 160700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240523 | 160600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240523 | 160500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240523 | 160400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240523 | 160300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240523 | 160200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240523 | 160100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240523 | 160000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240523 | 155900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240523 | 155800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240523 | 155700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240523 | 155600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240523 | 155500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240523 | 155400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240523 | 155300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240523 | 155200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240523 | 155100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240523 | 155000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240523 | 154900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240523 | 154800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240523 | 154700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240523 | 154600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240523 | 154500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240523 | 154400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240523 | 154300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240523 | 154200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240523 | 154100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240523 | 154000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 183 | 20240523 | 153900 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20240523 | 153800 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20240523 | 153700 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240523 | 153600 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240523 | 153500 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240523 | 153400 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240523 | 153300 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240523 | 153200 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240523 | 153100 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240523 | 153000 | 5264192625 | 4405 | 4405 | 4405 | 4405 | 11966 |
| 193 | 20240523 | 152900 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240523 | 152800 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240523 | 152700 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240523 | 152600 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240523 | 152500 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240523 | 152400 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240523 | 152300 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240523 | 152200 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240523 | 152100 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240523 | 152000 | 5211482395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240523 | 151900 | 5211482395 | 4410 | 4420 | 4420 | 4400 | 987 |
| 204 | 20240523 | 151800 | 5207137645 | 4405 | 4415 | 4420 | 4400 | 6877 |
| 205 | 20240523 | 151700 | 5176851310 | 4415 | 4430 | 4450 | 4415 | 2756 |
| 206 | 20240523 | 151600 | 5164658930 | 4430 | 4450 | 4450 | 4430 | 2645 |
| 207 | 20240523 | 151500 | 5152923435 | 4450 | 4450 | 4450 | 4445 | 584 |
| 208 | 20240523 | 151400 | 5150326135 | 4450 | 4455 | 4455 | 4450 | 387 |
| 209 | 20240523 | 151300 | 5148602915 | 4455 | 4435 | 4455 | 4435 | 321 |
| 210 | 20240523 | 151200 | 5147179240 | 4435 | 4455 | 4455 | 4430 | 981 |
| 211 | 20240523 | 151100 | 5142825275 | 4455 | 4455 | 4455 | 4440 | 912 |
| 212 | 20240523 | 151000 | 5138773835 | 4450 | 4470 | 4470 | 4450 | 358 |
| 213 | 20240523 | 150900 | 5137177945 | 4475 | 4475 | 4475 | 4445 | 20044 |
| 214 | 20240523 | 150800 | 5047896085 | 4475 | 4485 | 4495 | 4475 | 2762 |
| 215 | 20240523 | 150700 | 5035530945 | 4485 | 4490 | 4500 | 4485 | 4999 |
| 216 | 20240523 | 150600 | 5013107755 | 4495 | 4490 | 4495 | 4485 | 196 |
| 217 | 20240523 | 150500 | 5012228590 | 4480 | 4495 | 4495 | 4475 | 6511 |
| 218 | 20240523 | 150400 | 4983026125 | 4500 | 4500 | 4500 | 4500 | 458 |
| 219 | 20240523 | 150300 | 4980965125 | 4500 | 4520 | 4525 | 4500 | 2811 |
| 220 | 20240523 | 150200 | 4968315105 | 4525 | 4525 | 4525 | 4500 | 2185 |
| 221 | 20240523 | 150100 | 4958480910 | 4525 | 4525 | 4525 | 4525 | 201 |
| 222 | 20240523 | 150000 | 4957571385 | 4530 | 4530 | 4530 | 4500 | 63 |
| 223 | 20240523 | 145900 | 4957286445 | 4500 | 4515 | 4530 | 4500 | 5162 |
| 224 | 20240523 | 145800 | 4934005240 | 4515 | 4495 | 4515 | 4495 | 226 |
| 225 | 20240523 | 145700 | 4932987820 | 4495 | 4495 | 4495 | 4495 | 1710 |
| 226 | 20240523 | 145600 | 4925301370 | 4490 | 4490 | 4490 | 4490 | 330 |
| 227 | 20240523 | 145500 | 4923819670 | 4495 | 4495 | 4495 | 4485 | 2824 |
| 228 | 20240523 | 145400 | 4911140135 | 4490 | 4490 | 4515 | 4490 | 1907 |
| 229 | 20240523 | 145300 | 4902577620 | 4515 | 4495 | 4515 | 4490 | 432 |
| 230 | 20240523 | 145200 | 4900637855 | 4490 | 4490 | 4490 | 4490 | 24 |
| 231 | 20240523 | 145100 | 4900530095 | 4490 | 4500 | 4515 | 4490 | 310 |
| 232 | 20240523 | 145000 | 4899130825 | 4490 | 4510 | 4510 | 4490 | 10012 |
| 233 | 20240523 | 144900 | 4854124820 | 4520 | 4525 | 4525 | 4495 | 20129 |
| 234 | 20240523 | 144800 | 4763458535 | 4525 | 4525 | 4525 | 4525 | 789 |
| 235 | 20240523 | 144700 | 4759888310 | 4530 | 4540 | 4540 | 4530 | 110 |
| 236 | 20240523 | 144600 | 4759389950 | 4540 | 4540 | 4540 | 4540 | 0 |
| 237 | 20240523 | 144500 | 4759389950 | 4540 | 4525 | 4540 | 4525 | 202 |
| 238 | 20240523 | 144400 | 4758475870 | 4525 | 4530 | 4530 | 4525 | 1372 |
| 239 | 20240523 | 144300 | 4752266075 | 4530 | 4525 | 4530 | 4525 | 298 |
| 240 | 20240523 | 144200 | 4750917615 | 4525 | 4525 | 4530 | 4525 | 1183 |
| 241 | 20240523 | 144100 | 4745563930 | 4525 | 4525 | 4525 | 4525 | 19 |
| 242 | 20240523 | 144000 | 4745477955 | 4525 | 4540 | 4540 | 4525 | 124 |
| 243 | 20240523 | 143900 | 4744916465 | 4525 | 4525 | 4525 | 4525 | 0 |
| 244 | 20240523 | 143800 | 4744916465 | 4525 | 4525 | 4525 | 4525 | 0 |
| 245 | 20240523 | 143700 | 4744916465 | 4525 | 4530 | 4530 | 4525 | 499 |
| 246 | 20240523 | 143600 | 4742657850 | 4530 | 4530 | 4530 | 4530 | 86 |
| 247 | 20240523 | 143500 | 4742268270 | 4530 | 4530 | 4530 | 4530 | 783 |
| 248 | 20240523 | 143400 | 4738721280 | 4535 | 4540 | 4540 | 4535 | 3177 |
| 249 | 20240523 | 143300 | 4724300200 | 4540 | 4560 | 4560 | 4540 | 314 |
| 250 | 20240523 | 143200 | 4722869600 | 4560 | 4560 | 4560 | 4560 | 10 |
| 251 | 20240523 | 143100 | 4722824000 | 4560 | 4550 | 4560 | 4550 | 2074 |
| 252 | 20240523 | 143000 | 4713386560 | 4560 | 4560 | 4560 | 4560 | 0 |
| 253 | 20240523 | 142900 | 4713386560 | 4560 | 4540 | 4560 | 4540 | 2102 |
| 254 | 20240523 | 142800 | 4703822460 | 4540 | 4540 | 4540 | 4540 | 199 |
| 255 | 20240523 | 142700 | 4702919000 | 4540 | 4540 | 4540 | 4540 | 723 |
| 256 | 20240523 | 142600 | 4699636580 | 4540 | 4540 | 4540 | 4535 | 1686 |
| 257 | 20240523 | 142500 | 4691984170 | 4540 | 4570 | 4575 | 4540 | 1912 |
| 258 | 20240523 | 142400 | 4683296385 | 4570 | 4570 | 4570 | 4520 | 8219 |
| 259 | 20240523 | 142300 | 4645928015 | 4570 | 4575 | 4575 | 4570 | 1499 |
| 260 | 20240523 | 142200 | 4639077085 | 4570 | 4570 | 4570 | 4570 | 275 |
| 261 | 20240523 | 142100 | 4637820335 | 4575 | 4575 | 4575 | 4575 | 270 |
| 262 | 20240523 | 142000 | 4636585085 | 4575 | 4575 | 4575 | 4575 | 20 |
| 263 | 20240523 | 141900 | 4636493585 | 4570 | 4570 | 4570 | 4570 | 884 |
| 264 | 20240523 | 141800 | 4632453705 | 4570 | 4575 | 4580 | 4570 | 224 |
| 265 | 20240523 | 141700 | 4631429745 | 4575 | 4575 | 4575 | 4575 | 39 |
| 266 | 20240523 | 141600 | 4631251320 | 4575 | 4585 | 4585 | 4575 | 203 |
| 267 | 20240523 | 141500 | 4630321615 | 4580 | 4585 | 4590 | 4580 | 190 |
| 268 | 20240523 | 141400 | 4629450050 | 4585 | 4590 | 4590 | 4585 | 94 |
| 269 | 20240523 | 141300 | 4629018895 | 4590 | 4595 | 4595 | 4590 | 188 |
| 270 | 20240523 | 141200 | 4628155170 | 4590 | 4595 | 4595 | 4590 | 53 |
| 271 | 20240523 | 141100 | 4627911650 | 4590 | 4590 | 4590 | 4590 | 850 |
| 272 | 20240523 | 141000 | 4624010150 | 4590 | 4590 | 4595 | 4590 | 301 |
| 273 | 20240523 | 140900 | 4622627955 | 4590 | 4590 | 4590 | 4590 | 0 |
| 274 | 20240523 | 140800 | 4622627955 | 4590 | 4595 | 4595 | 4590 | 803 |
| 275 | 20240523 | 140700 | 4618942170 | 4595 | 4595 | 4595 | 4595 | 100 |
| 276 | 20240523 | 140600 | 4618482670 | 4590 | 4590 | 4590 | 4580 | 623 |
| 277 | 20240523 | 140500 | 4615623470 | 4595 | 4595 | 4595 | 4595 | 446 |
| 278 | 20240523 | 140400 | 4613574100 | 4595 | 4590 | 4595 | 4580 | 2330 |
| 279 | 20240523 | 140300 | 4602874405 | 4595 | 4595 | 4595 | 4595 | 572 |
| 280 | 20240523 | 140200 | 4600246065 | 4595 | 4595 | 4595 | 4595 | 0 |
| 281 | 20240523 | 140100 | 4600246065 | 4595 | 4585 | 4595 | 4585 | 376 |
| 282 | 20240523 | 140000 | 4598519450 | 4600 | 4585 | 4600 | 4585 | 203 |
| 283 | 20240523 | 135900 | 4597588680 | 4585 | 4580 | 4585 | 4580 | 6 |
| 284 | 20240523 | 135800 | 4597561175 | 4590 | 4580 | 4590 | 4580 | 2062 |
| 285 | 20240523 | 135700 | 4588104430 | 4580 | 4580 | 4580 | 4580 | 38 |
| 286 | 20240523 | 135600 | 4587930390 | 4580 | 4570 | 4580 | 4570 | 520 |
| 287 | 20240523 | 135500 | 4585550035 | 4570 | 4570 | 4570 | 4570 | 154 |
| 288 | 20240523 | 135400 | 4584846255 | 4570 | 4570 | 4570 | 4570 | 75 |
| 289 | 20240523 | 135300 | 4584503505 | 4570 | 4575 | 4575 | 4570 | 167 |
| 290 | 20240523 | 135200 | 4583740010 | 4580 | 4585 | 4585 | 4575 | 845 |
| 291 | 20240523 | 135100 | 4579873820 | 4590 | 4590 | 4590 | 4590 | 13 |
| 292 | 20240523 | 135000 | 4579814150 | 4600 | 4570 | 4600 | 4570 | 3565 |
| 293 | 20240523 | 134900 | 4563426240 | 4580 | 4575 | 4580 | 4575 | 1800 |
| 294 | 20240523 | 134800 | 4555185930 | 4580 | 4570 | 4580 | 4570 | 120 |
| 295 | 20240523 | 134700 | 4554637390 | 4570 | 4570 | 4570 | 4570 | 155 |
| 296 | 20240523 | 134600 | 4553929040 | 4580 | 4580 | 4580 | 4580 | 0 |
| 297 | 20240523 | 134500 | 4553929040 | 4580 | 4580 | 4580 | 4580 | 0 |
| 298 | 20240523 | 134400 | 4553929040 | 4580 | 4580 | 4580 | 4580 | 6 |
| 299 | 20240523 | 134300 | 4553901560 | 4570 | 4570 | 4570 | 4570 | 55 |
| 300 | 20240523 | 134200 | 4553650210 | 4560 | 4560 | 4560 | 4560 | 1502 |
| 301 | 20240523 | 134100 | 4546801090 | 4560 | 4595 | 4595 | 4560 | 477 |
| 302 | 20240523 | 134000 | 4544620275 | 4595 | 4600 | 4600 | 4590 | 223 |
| 303 | 20240523 | 133900 | 4543595880 | 4600 | 4590 | 4600 | 4590 | 1500 |
| 304 | 20240523 | 133800 | 4536702780 | 4575 | 4590 | 4595 | 4575 | 3132 |
| 305 | 20240523 | 133700 | 4522330300 | 4595 | 4610 | 4610 | 4590 | 178 |
| 306 | 20240523 | 133600 | 4521512440 | 4595 | 4600 | 4610 | 4595 | 685 |
| 307 | 20240523 | 133500 | 4518362820 | 4600 | 4590 | 4600 | 4590 | 170 |
| 308 | 20240523 | 133400 | 4517582020 | 4590 | 4585 | 4630 | 4575 | 6062 |
| 309 | 20240523 | 133300 | 4489553075 | 4575 | 4595 | 4595 | 4575 | 8 |
| 310 | 20240523 | 133200 | 4489516335 | 4570 | 4570 | 4570 | 4570 | 22 |
| 311 | 20240523 | 133100 | 4489415795 | 4570 | 4570 | 4605 | 4570 | 3035 |
| 312 | 20240523 | 133000 | 4475455810 | 4585 | 4585 | 4585 | 4585 | 1503 |
| 313 | 20240523 | 132900 | 4468564555 | 4585 | 4575 | 4595 | 4575 | 572 |
| 314 | 20240523 | 132800 | 4465946415 | 4575 | 4590 | 4600 | 4575 | 1530 |
| 315 | 20240523 | 132700 | 4458919815 | 4590 | 4580 | 4590 | 4565 | 1445 |
| 316 | 20240523 | 132600 | 4452294120 | 4580 | 4565 | 4585 | 4565 | 450 |
| 317 | 20240523 | 132500 | 4450233480 | 4585 | 4555 | 4585 | 4555 | 647 |
| 318 | 20240523 | 132400 | 4447279230 | 4555 | 4550 | 4555 | 4550 | 238 |
| 319 | 20240523 | 132300 | 4446196265 | 4555 | 4555 | 4560 | 4555 | 440 |
| 320 | 20240523 | 132200 | 4444192015 | 4560 | 4555 | 4560 | 4555 | 561 |
| 321 | 20240523 | 132100 | 4441635865 | 4560 | 4565 | 4565 | 4560 | 383 |
| 322 | 20240523 | 132000 | 4439889220 | 4570 | 4565 | 4570 | 4565 | 2535 |
| 323 | 20240523 | 131900 | 4428316915 | 4570 | 4565 | 4570 | 4565 | 190 |
| 324 | 20240523 | 131800 | 4427448720 | 4565 | 4565 | 4565 | 4565 | 302 |
| 325 | 20240523 | 131700 | 4426070090 | 4565 | 4575 | 4575 | 4565 | 22 |
| 326 | 20240523 | 131600 | 4425969575 | 4575 | 4580 | 4585 | 4575 | 433 |
| 327 | 20240523 | 131500 | 4423986635 | 4580 | 4580 | 4580 | 4580 | 565 |
| 328 | 20240523 | 131400 | 4421398935 | 4580 | 4565 | 4580 | 4555 | 221 |
| 329 | 20240523 | 131300 | 4420387105 | 4580 | 4565 | 4580 | 4565 | 7967 |
| 330 | 20240523 | 131200 | 4383989935 | 4565 | 4570 | 4570 | 4565 | 82 |
| 331 | 20240523 | 131100 | 4383615525 | 4570 | 4565 | 4570 | 4565 | 587 |
| 332 | 20240523 | 131000 | 4380935735 | 4565 | 4550 | 4565 | 4550 | 2043 |
| 333 | 20240523 | 130900 | 4371622915 | 4545 | 4540 | 4545 | 4540 | 1525 |
| 334 | 20240523 | 130800 | 4364698675 | 4540 | 4540 | 4540 | 4540 | 7 |
| 335 | 20240523 | 130700 | 4364666895 | 4540 | 4540 | 4540 | 4535 | 1104 |
| 336 | 20240523 | 130600 | 4359654855 | 4545 | 4540 | 4545 | 4540 | 293 |
| 337 | 20240523 | 130500 | 4358323980 | 4540 | 4540 | 4540 | 4540 | 52 |
| 338 | 20240523 | 130400 | 4358087900 | 4545 | 4545 | 4545 | 4545 | 2 |
| 339 | 20240523 | 130300 | 4358078810 | 4545 | 4545 | 4545 | 4545 | 70 |
| 340 | 20240523 | 130200 | 4357760660 | 4545 | 4545 | 4545 | 4545 | 21 |
| 341 | 20240523 | 130100 | 4357665215 | 4545 | 4540 | 4545 | 4540 | 3 |
| 342 | 20240523 | 130000 | 4357651585 | 4545 | 4550 | 4550 | 4545 | 9 |
| 343 | 20240523 | 125900 | 4357610660 | 4550 | 4535 | 4550 | 4535 | 8256 |
| 344 | 20240523 | 125800 | 4320168430 | 4530 | 4530 | 4530 | 4530 | 100 |
| 345 | 20240523 | 125700 | 4319715430 | 4520 | 4535 | 4535 | 4520 | 751 |
| 346 | 20240523 | 125600 | 4316311045 | 4535 | 4535 | 4535 | 4535 | 233 |
| 347 | 20240523 | 125500 | 4315254390 | 4530 | 4520 | 4530 | 4520 | 112 |
| 348 | 20240523 | 125400 | 4314747730 | 4530 | 4530 | 4530 | 4530 | 20 |
| 349 | 20240523 | 125300 | 4314657130 | 4520 | 4530 | 4530 | 4520 | 2283 |
| 350 | 20240523 | 125200 | 4304335140 | 4520 | 4525 | 4525 | 4520 | 100 |
| 351 | 20240523 | 125100 | 4303882875 | 4525 | 4525 | 4525 | 4525 | 2 |
| 352 | 20240523 | 125000 | 4303873825 | 4525 | 4530 | 4530 | 4525 | 61 |
| 353 | 20240523 | 124900 | 4303597505 | 4530 | 4535 | 4535 | 4530 | 159 |
| 354 | 20240523 | 124800 | 4302876870 | 4535 | 4530 | 4535 | 4530 | 124 |
| 355 | 20240523 | 124700 | 4302315040 | 4530 | 4530 | 4530 | 4530 | 122 |
| 356 | 20240523 | 124600 | 4301762380 | 4530 | 4520 | 4530 | 4520 | 2213 |
| 357 | 20240523 | 124500 | 4291758200 | 4520 | 4520 | 4520 | 4520 | 678 |
| 358 | 20240523 | 124400 | 4288693640 | 4520 | 4520 | 4520 | 4505 | 1110 |
| 359 | 20240523 | 124300 | 4283686335 | 4520 | 4520 | 4520 | 4520 | 0 |
| 360 | 20240523 | 124200 | 4283686335 | 4520 | 4520 | 4520 | 4520 | 230 |
| 361 | 20240523 | 124100 | 4282646735 | 4530 | 4530 | 4530 | 4530 | 6 |
| 362 | 20240523 | 124000 | 4282619555 | 4530 | 4530 | 4530 | 4530 | 49 |
| 363 | 20240523 | 123900 | 4282397585 | 4520 | 4520 | 4520 | 4520 | 11 |
| 364 | 20240523 | 123800 | 4282347865 | 4520 | 4520 | 4520 | 4520 | 1849 |
| 365 | 20240523 | 123700 | 4273990385 | 4520 | 4515 | 4520 | 4515 | 3142 |
| 366 | 20240523 | 123600 | 4259789555 | 4515 | 4520 | 4520 | 4515 | 134 |
| 367 | 20240523 | 123500 | 4259183945 | 4520 | 4525 | 4525 | 4520 | 125 |
| 368 | 20240523 | 123400 | 4258618735 | 4520 | 4530 | 4540 | 4520 | 577 |
| 369 | 20240523 | 123300 | 4256005740 | 4530 | 4530 | 4530 | 4530 | 1 |
| 370 | 20240523 | 123200 | 4256001210 | 4525 | 4535 | 4535 | 4525 | 3047 |
| 371 | 20240523 | 123100 | 4242212125 | 4530 | 4535 | 4535 | 4530 | 43 |
| 372 | 20240523 | 123000 | 4242017220 | 4535 | 4535 | 4535 | 4535 | 300 |
| 373 | 20240523 | 122900 | 4240656720 | 4535 | 4540 | 4540 | 4530 | 288 |
| 374 | 20240523 | 122800 | 4239351905 | 4530 | 4530 | 4530 | 4530 | 0 |
| 375 | 20240523 | 122700 | 4239351905 | 4530 | 4530 | 4530 | 4530 | 0 |
| 376 | 20240523 | 122600 | 4239351905 | 4530 | 4535 | 4535 | 4530 | 612 |
| 377 | 20240523 | 122500 | 4236576985 | 4550 | 4550 | 4550 | 4550 | 10 |
| 378 | 20240523 | 122400 | 4236531485 | 4555 | 4555 | 4555 | 4555 | 500 |
| 379 | 20240523 | 122300 | 4234253985 | 4555 | 4530 | 4555 | 4530 | 1505 |
| 380 | 20240523 | 122200 | 4227400460 | 4530 | 4525 | 4555 | 4525 | 518 |
| 381 | 20240523 | 122100 | 4225042710 | 4525 | 4530 | 4560 | 4525 | 326 |
| 382 | 20240523 | 122000 | 4223557200 | 4515 | 4510 | 4515 | 4510 | 404 |
| 383 | 20240523 | 121900 | 4221733640 | 4500 | 4500 | 4500 | 4500 | 16 |
| 384 | 20240523 | 121800 | 4221661640 | 4500 | 4500 | 4500 | 4500 | 200 |
| 385 | 20240523 | 121700 | 4220761640 | 4500 | 4500 | 4500 | 4500 | 501 |
| 386 | 20240523 | 121600 | 4218507140 | 4515 | 4515 | 4515 | 4515 | 0 |
| 387 | 20240523 | 121500 | 4218507140 | 4515 | 4530 | 4530 | 4515 | 312 |
| 388 | 20240523 | 121400 | 4217096325 | 4530 | 4530 | 4560 | 4530 | 139 |
| 389 | 20240523 | 121300 | 4216466505 | 4530 | 4535 | 4560 | 4530 | 1777 |
| 390 | 20240523 | 121200 | 4208408020 | 4535 | 4530 | 4535 | 4530 | 1099 |
| 391 | 20240523 | 121100 | 4203429390 | 4530 | 4530 | 4530 | 4525 | 86 |
| 392 | 20240523 | 121000 | 4203039835 | 4530 | 4530 | 4530 | 4530 | 70 |
| 393 | 20240523 | 120900 | 4202722735 | 4530 | 4525 | 4530 | 4525 | 57 |
| 394 | 20240523 | 120800 | 4202464715 | 4525 | 4505 | 4525 | 4505 | 287 |
| 395 | 20240523 | 120700 | 4201171340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 396 | 20240523 | 120600 | 4201171340 | 4480 | 4500 | 4500 | 4480 | 374 |
| 397 | 20240523 | 120500 | 4199493930 | 4505 | 4510 | 4510 | 4505 | 486 |
| 398 | 20240523 | 120400 | 4197302350 | 4520 | 4520 | 4520 | 4520 | 128 |
| 399 | 20240523 | 120300 | 4196723790 | 4520 | 4515 | 4520 | 4515 | 587 |
| 400 | 20240523 | 120200 | 4194072635 | 4510 | 4510 | 4510 | 4500 | 773 |
| 401 | 20240523 | 120100 | 4190587930 | 4510 | 4510 | 4510 | 4510 | 354 |
| 402 | 20240523 | 120000 | 4188991390 | 4505 | 4505 | 4505 | 4505 | 43 |
| 403 | 20240523 | 115900 | 4188797675 | 4495 | 4500 | 4500 | 4495 | 97 |
| 404 | 20240523 | 115800 | 4188361180 | 4480 | 4480 | 4480 | 4480 | 0 |
| 405 | 20240523 | 115700 | 4188361180 | 4480 | 4485 | 4505 | 4480 | 1659 |
| 406 | 20240523 | 115600 | 4180896120 | 4475 | 4490 | 4490 | 4475 | 33 |
| 407 | 20240523 | 115500 | 4180747995 | 4475 | 4475 | 4475 | 4475 | 14 |
| 408 | 20240523 | 115400 | 4180685345 | 4475 | 4475 | 4480 | 4475 | 572 |
| 409 | 20240523 | 115300 | 4178125640 | 4470 | 4470 | 4470 | 4470 | 0 |
| 410 | 20240523 | 115200 | 4178125640 | 4470 | 4470 | 4470 | 4470 | 1964 |
| 411 | 20240523 | 115100 | 4169346560 | 4470 | 4480 | 4480 | 4470 | 4000 |
| 412 | 20240523 | 115000 | 4151465560 | 4480 | 4465 | 4480 | 4465 | 104 |
| 413 | 20240523 | 114900 | 4151000865 | 4465 | 4470 | 4470 | 4460 | 7437 |
| 414 | 20240523 | 114800 | 4117805065 | 4465 | 4460 | 4465 | 4460 | 1947 |
| 415 | 20240523 | 114700 | 4109111955 | 4465 | 4455 | 4465 | 4455 | 912 |
| 416 | 20240523 | 114600 | 4105045990 | 4440 | 4435 | 4440 | 4435 | 3188 |
| 417 | 20240523 | 114500 | 4090896500 | 4405 | 4440 | 4440 | 4400 | 13721 |
| 418 | 20240523 | 114400 | 4030363430 | 4440 | 4455 | 4455 | 4440 | 3589 |
| 419 | 20240523 | 114300 | 4014405840 | 4460 | 4450 | 4460 | 4450 | 117 |
| 420 | 20240523 | 114200 | 4013884930 | 4450 | 4460 | 4460 | 4450 | 605 |
| 421 | 20240523 | 114100 | 4011192380 | 4460 | 4460 | 4465 | 4450 | 3424 |
| 422 | 20240523 | 114000 | 3995929215 | 4460 | 4465 | 4465 | 4460 | 639 |
| 423 | 20240523 | 113900 | 3993076780 | 4460 | 4470 | 4470 | 4460 | 3957 |
| 424 | 20240523 | 113800 | 3975392005 | 4470 | 4475 | 4475 | 4470 | 426 |
| 425 | 20240523 | 113700 | 3973485935 | 4475 | 4480 | 4480 | 4465 | 2363 |
| 426 | 20240523 | 113600 | 3962911920 | 4480 | 4475 | 4480 | 4475 | 421 |
| 427 | 20240523 | 113500 | 3961027825 | 4475 | 4490 | 4495 | 4475 | 2302 |
| 428 | 20240523 | 113400 | 3950712160 | 4490 | 4495 | 4495 | 4490 | 1307 |
| 429 | 20240523 | 113300 | 3944841340 | 4495 | 4510 | 4510 | 4495 | 2143 |
| 430 | 20240523 | 113200 | 3935199445 | 4510 | 4510 | 4510 | 4505 | 191 |
| 431 | 20240523 | 113100 | 3934338185 | 4510 | 4510 | 4510 | 4510 | 79 |
| 432 | 20240523 | 113000 | 3933981895 | 4510 | 4500 | 4510 | 4500 | 1096 |
| 433 | 20240523 | 112900 | 3929047945 | 4500 | 4505 | 4505 | 4500 | 500 |
| 434 | 20240523 | 112800 | 3926797745 | 4505 | 4510 | 4510 | 4505 | 683 |
| 435 | 20240523 | 112700 | 3923720820 | 4510 | 4490 | 4510 | 4490 | 111 |
| 436 | 20240523 | 112600 | 3923222410 | 4490 | 4490 | 4510 | 4490 | 795 |
| 437 | 20240523 | 112500 | 3919650680 | 4490 | 4485 | 4490 | 4475 | 1377 |
| 438 | 20240523 | 112400 | 3913479855 | 4490 | 4475 | 4495 | 4470 | 2234 |
| 439 | 20240523 | 112300 | 3903464940 | 4485 | 4520 | 4520 | 4480 | 15906 |
| 440 | 20240523 | 112200 | 3831816075 | 4520 | 4530 | 4535 | 4520 | 5460 |
| 441 | 20240523 | 112100 | 3807122590 | 4530 | 4530 | 4530 | 4530 | 200 |
| 442 | 20240523 | 112000 | 3806216590 | 4535 | 4535 | 4535 | 4535 | 100 |
| 443 | 20240523 | 111900 | 3805763090 | 4535 | 4535 | 4535 | 4535 | 48 |
| 444 | 20240523 | 111800 | 3805545410 | 4535 | 4545 | 4545 | 4530 | 5076 |
| 445 | 20240523 | 111700 | 3782544100 | 4535 | 4530 | 4535 | 4530 | 12 |
| 446 | 20240523 | 111600 | 3782489730 | 4530 | 4530 | 4535 | 4530 | 1063 |
| 447 | 20240523 | 111500 | 3777674065 | 4535 | 4535 | 4545 | 4530 | 866 |
| 448 | 20240523 | 111400 | 3773747570 | 4535 | 4540 | 4540 | 4530 | 90 |
| 449 | 20240523 | 111300 | 3773339795 | 4535 | 4545 | 4545 | 4530 | 3917 |
| 450 | 20240523 | 111200 | 3755567105 | 4545 | 4560 | 4560 | 4545 | 3141 |
| 451 | 20240523 | 111100 | 3741277195 | 4565 | 4565 | 4565 | 4565 | 239 |
| 452 | 20240523 | 111000 | 3740186160 | 4565 | 4565 | 4565 | 4565 | 224 |
| 453 | 20240523 | 110900 | 3739163600 | 4565 | 4565 | 4565 | 4565 | 0 |
| 454 | 20240523 | 110800 | 3739163600 | 4565 | 4580 | 4580 | 4565 | 415 |
| 455 | 20240523 | 110700 | 3737262915 | 4580 | 4580 | 4580 | 4580 | 5 |
| 456 | 20240523 | 110600 | 3737240015 | 4580 | 4560 | 4580 | 4560 | 771 |
| 457 | 20240523 | 110500 | 3733714255 | 4555 | 4555 | 4555 | 4555 | 53 |
| 458 | 20240523 | 110400 | 3733472840 | 4555 | 4560 | 4560 | 4555 | 602 |
| 459 | 20240523 | 110300 | 3730730485 | 4560 | 4560 | 4560 | 4560 | 451 |
| 460 | 20240523 | 110200 | 3728673925 | 4560 | 4560 | 4580 | 4560 | 492 |
| 461 | 20240523 | 110100 | 3726428920 | 4565 | 4565 | 4565 | 4565 | 11 |
| 462 | 20240523 | 110000 | 3726378705 | 4570 | 4570 | 4570 | 4570 | 5 |
| 463 | 20240523 | 105900 | 3726355855 | 4560 | 4560 | 4560 | 4560 | 447 |
| 464 | 20240523 | 105800 | 3724317535 | 4560 | 4570 | 4570 | 4560 | 2263 |
| 465 | 20240523 | 105700 | 3713984365 | 4570 | 4570 | 4570 | 4570 | 175 |
| 466 | 20240523 | 105600 | 3713184615 | 4570 | 4570 | 4570 | 4570 | 10 |
| 467 | 20240523 | 105500 | 3713138915 | 4570 | 4575 | 4580 | 4570 | 2121 |
| 468 | 20240523 | 105400 | 3703444295 | 4580 | 4580 | 4580 | 4580 | 72 |
| 469 | 20240523 | 105300 | 3703114535 | 4580 | 4580 | 4585 | 4580 | 111 |
| 470 | 20240523 | 105200 | 3702606150 | 4580 | 4590 | 4590 | 4575 | 86 |
| 471 | 20240523 | 105100 | 3702211805 | 4590 | 4595 | 4595 | 4590 | 99 |
| 472 | 20240523 | 105000 | 3701756945 | 4595 | 4595 | 4600 | 4595 | 966 |
| 473 | 20240523 | 104900 | 3697318125 | 4595 | 4590 | 4595 | 4585 | 406 |
| 474 | 20240523 | 104800 | 3695453595 | 4590 | 4570 | 4595 | 4570 | 2007 |
| 475 | 20240523 | 104700 | 3686261965 | 4570 | 4570 | 4570 | 4565 | 1349 |
| 476 | 20240523 | 104600 | 3680097580 | 4570 | 4575 | 4580 | 4570 | 2149 |
| 477 | 20240523 | 104500 | 3670268260 | 4575 | 4580 | 4580 | 4575 | 460 |
| 478 | 20240523 | 104400 | 3668163245 | 4580 | 4580 | 4580 | 4580 | 61 |
| 479 | 20240523 | 104300 | 3667883865 | 4585 | 4585 | 4585 | 4585 | 123 |
| 480 | 20240523 | 104200 | 3667319910 | 4585 | 4590 | 4590 | 4580 | 653 |
| 481 | 20240523 | 104100 | 3664327445 | 4590 | 4585 | 4590 | 4585 | 474 |
| 482 | 20240523 | 104000 | 3662153040 | 4585 | 4585 | 4585 | 4580 | 935 |
| 483 | 20240523 | 103900 | 3657866080 | 4575 | 4575 | 4590 | 4570 | 1331 |
| 484 | 20240523 | 103800 | 3651775335 | 4575 | 4580 | 4580 | 4575 | 1935 |
| 485 | 20240523 | 103700 | 3642920170 | 4585 | 4605 | 4605 | 4585 | 312 |
| 486 | 20240523 | 103600 | 3641486570 | 4595 | 4610 | 4610 | 4595 | 819 |
| 487 | 20240523 | 103500 | 3637720695 | 4600 | 4590 | 4600 | 4590 | 299 |
| 488 | 20240523 | 103400 | 3636346745 | 4590 | 4600 | 4600 | 4590 | 731 |
| 489 | 20240523 | 103300 | 3632988145 | 4575 | 4610 | 4610 | 4575 | 570 |
| 490 | 20240523 | 103200 | 3630375455 | 4580 | 4580 | 4580 | 4555 | 966 |
| 491 | 20240523 | 103100 | 3625952355 | 4580 | 4555 | 4580 | 4555 | 596 |
| 492 | 20240523 | 103000 | 3623230325 | 4550 | 4545 | 4560 | 4545 | 488 |
| 493 | 20240523 | 102900 | 3621008410 | 4560 | 4550 | 4565 | 4550 | 277 |
| 494 | 20240523 | 102800 | 3619745335 | 4565 | 4560 | 4570 | 4545 | 3478 |
| 495 | 20240523 | 102700 | 3603915765 | 4560 | 4570 | 4600 | 4545 | 1937 |
| 496 | 20240523 | 102600 | 3595076930 | 4550 | 4570 | 4570 | 4540 | 1675 |
| 497 | 20240523 | 102500 | 3587462100 | 4545 | 4545 | 4545 | 4545 | 270 |
| 498 | 20240523 | 102400 | 3586234950 | 4545 | 4565 | 4570 | 4545 | 1797 |
| 499 | 20240523 | 102300 | 3578052380 | 4565 | 4555 | 4565 | 4550 | 4861 |
| 500 | 20240523 | 102200 | 3555932830 | 4550 | 4585 | 4585 | 4550 | 12655 |
| 501 | 20240523 | 102100 | 3498122745 | 4585 | 4600 | 4600 | 4585 | 5188 |
| 502 | 20240523 | 102000 | 3474274040 | 4600 | 4610 | 4620 | 4600 | 1297 |
| 503 | 20240523 | 101900 | 3468299215 | 4620 | 4620 | 4625 | 4620 | 540 |
| 504 | 20240523 | 101800 | 3465804360 | 4620 | 4620 | 4620 | 4605 | 3328 |
| 505 | 20240523 | 101700 | 3450468685 | 4620 | 4610 | 4620 | 4605 | 224 |
| 506 | 20240523 | 101600 | 3449436010 | 4615 | 4620 | 4620 | 4615 | 61 |
| 507 | 20240523 | 101500 | 3449154215 | 4620 | 4615 | 4625 | 4610 | 267 |
| 508 | 20240523 | 101400 | 3447921290 | 4615 | 4620 | 4625 | 4615 | 1705 |
| 509 | 20240523 | 101300 | 3440045620 | 4620 | 4625 | 4625 | 4620 | 362 |
| 510 | 20240523 | 101200 | 3438371375 | 4625 | 4630 | 4630 | 4620 | 2511 |
| 511 | 20240523 | 101100 | 3426767170 | 4630 | 4650 | 4650 | 4630 | 2062 |
| 512 | 20240523 | 101000 | 3417207100 | 4650 | 4655 | 4655 | 4645 | 536 |
| 513 | 20240523 | 100900 | 3414712480 | 4655 | 4635 | 4655 | 4630 | 1362 |
| 514 | 20240523 | 100800 | 3408392125 | 4630 | 4635 | 4655 | 4630 | 571 |
| 515 | 20240523 | 100700 | 3405746205 | 4635 | 4640 | 4655 | 4635 | 2068 |
| 516 | 20240523 | 100600 | 3396159885 | 4640 | 4645 | 4655 | 4640 | 1911 |
| 517 | 20240523 | 100500 | 3387285040 | 4645 | 4650 | 4650 | 4645 | 3880 |
| 518 | 20240523 | 100400 | 3369250945 | 4650 | 4650 | 4660 | 4650 | 1777 |
| 519 | 20240523 | 100300 | 3360986910 | 4650 | 4650 | 4665 | 4650 | 1149 |
| 520 | 20240523 | 100200 | 3355641355 | 4650 | 4675 | 4675 | 4650 | 2062 |
| 521 | 20240523 | 100100 | 3346045560 | 4660 | 4675 | 4675 | 4660 | 4526 |
| 522 | 20240523 | 100000 | 3324912715 | 4675 | 4670 | 4690 | 4670 | 434 |
| 523 | 20240523 | 095900 | 3322881370 | 4670 | 4670 | 4685 | 4670 | 3133 |
| 524 | 20240523 | 095800 | 3308223210 | 4670 | 4680 | 4680 | 4670 | 1102 |
| 525 | 20240523 | 095700 | 3303066195 | 4690 | 4695 | 4715 | 4685 | 2595 |
| 526 | 20240523 | 095600 | 3290873425 | 4685 | 4695 | 4695 | 4680 | 750 |
| 527 | 20240523 | 095500 | 3287355625 | 4685 | 4700 | 4715 | 4680 | 4968 |
| 528 | 20240523 | 095400 | 3264049900 | 4725 | 4740 | 4740 | 4690 | 8489 |
| 529 | 20240523 | 095300 | 3223988700 | 4740 | 4700 | 4740 | 4695 | 8498 |
| 530 | 20240523 | 095200 | 3183909790 | 4690 | 4685 | 4700 | 4685 | 1692 |
| 531 | 20240523 | 095100 | 3175972735 | 4690 | 4720 | 4720 | 4690 | 1408 |
| 532 | 20240523 | 095000 | 3169354615 | 4720 | 4710 | 4725 | 4710 | 2054 |
| 533 | 20240523 | 094900 | 3159669095 | 4715 | 4700 | 4715 | 4685 | 10040 |
| 534 | 20240523 | 094800 | 3112518325 | 4695 | 4690 | 4715 | 4690 | 9307 |
| 535 | 20240523 | 094700 | 3068729370 | 4690 | 4695 | 4710 | 4670 | 4428 |
| 536 | 20240523 | 094600 | 3047989225 | 4685 | 4660 | 4705 | 4650 | 13265 |
| 537 | 20240523 | 094500 | 2985831655 | 4660 | 4650 | 4660 | 4640 | 2819 |
| 538 | 20240523 | 094400 | 2972705675 | 4650 | 4640 | 4660 | 4605 | 4107 |
| 539 | 20240523 | 094300 | 2953667110 | 4655 | 4630 | 4660 | 4630 | 1958 |
| 540 | 20240523 | 094200 | 2944572525 | 4630 | 4670 | 4670 | 4630 | 5151 |
| 541 | 20240523 | 094100 | 2920628400 | 4675 | 4655 | 4675 | 4650 | 6524 |
| 542 | 20240523 | 094000 | 2890183440 | 4655 | 4660 | 4660 | 4640 | 545 |
| 543 | 20240523 | 093900 | 2887650265 | 4660 | 4635 | 4660 | 4630 | 7632 |
| 544 | 20240523 | 093800 | 2852209090 | 4640 | 4660 | 4660 | 4640 | 1564 |
| 545 | 20240523 | 093700 | 2844937165 | 4660 | 4670 | 4675 | 4660 | 4676 |
| 546 | 20240523 | 093600 | 2823097660 | 4670 | 4675 | 4675 | 4650 | 3012 |
| 547 | 20240523 | 093500 | 2809051130 | 4675 | 4670 | 4685 | 4650 | 4842 |
| 548 | 20240523 | 093400 | 2786430320 | 4660 | 4630 | 4670 | 4630 | 7591 |
| 549 | 20240523 | 093300 | 2751159075 | 4605 | 4625 | 4630 | 4595 | 2806 |
| 550 | 20240523 | 093200 | 2738222020 | 4625 | 4650 | 4650 | 4595 | 4775 |
| 551 | 20240523 | 093100 | 2716171855 | 4650 | 4655 | 4655 | 4630 | 314 |
| 552 | 20240523 | 093000 | 2714713930 | 4660 | 4650 | 4665 | 4620 | 10729 |
| 553 | 20240523 | 092900 | 2664789535 | 4620 | 4605 | 4650 | 4605 | 5990 |
| 554 | 20240523 | 092800 | 2637003760 | 4610 | 4585 | 4610 | 4585 | 4782 |
| 555 | 20240523 | 092700 | 2614985520 | 4585 | 4610 | 4610 | 4580 | 1599 |
| 556 | 20240523 | 092600 | 2607635190 | 4600 | 4580 | 4610 | 4560 | 18678 |
| 557 | 20240523 | 092500 | 2522183480 | 4585 | 4550 | 4650 | 4550 | 9474 |
| 558 | 20240523 | 092400 | 2478675985 | 4550 | 4570 | 4580 | 4535 | 7630 |
| 559 | 20240523 | 092300 | 2443938605 | 4570 | 4615 | 4615 | 4570 | 15487 |
| 560 | 20240523 | 092200 | 2372777895 | 4625 | 4645 | 4650 | 4615 | 2391 |
| 561 | 20240523 | 092100 | 2361694645 | 4645 | 4635 | 4645 | 4615 | 1916 |
| 562 | 20240523 | 092000 | 2352817780 | 4640 | 4675 | 4690 | 4610 | 5678 |
| 563 | 20240523 | 091900 | 2326413660 | 4670 | 4600 | 4670 | 4600 | 9215 |
| 564 | 20240523 | 091800 | 2283667325 | 4630 | 4595 | 4630 | 4565 | 10144 |
| 565 | 20240523 | 091700 | 2237012465 | 4590 | 4555 | 4615 | 4530 | 10604 |
| 566 | 20240523 | 091600 | 2188541900 | 4555 | 4615 | 4615 | 4520 | 29832 |
| 567 | 20240523 | 091500 | 2052120045 | 4585 | 4610 | 4630 | 4580 | 19725 |
| 568 | 20240523 | 091400 | 1961529025 | 4585 | 4680 | 4680 | 4580 | 49881 |
| 569 | 20240523 | 091300 | 1730230895 | 4685 | 4620 | 4695 | 4605 | 14967 |
| 570 | 20240523 | 091200 | 1660798145 | 4610 | 4680 | 4815 | 4600 | 57764 |
| 571 | 20240523 | 091100 | 1389063840 | 4675 | 4800 | 4915 | 4655 | 140673 |
| 572 | 20240523 | 091000 | 711594730 | 4790 | 4790 | 4790 | 4790 | 0 |
| 573 | 20240523 | 090900 | 711594730 | 4790 | 4770 | 4790 | 4755 | 8688 |
| 574 | 20240523 | 090800 | 670146645 | 4770 | 4680 | 4770 | 4655 | 33704 |
| 575 | 20240523 | 090700 | 511251860 | 4660 | 4595 | 4680 | 4580 | 24826 |
| 576 | 20240523 | 090600 | 396695475 | 4595 | 4575 | 4610 | 4540 | 25118 |
| 577 | 20240523 | 090500 | 281449710 | 4570 | 4565 | 4575 | 4520 | 11083 |
| 578 | 20240523 | 090400 | 230892110 | 4570 | 4535 | 4570 | 4500 | 11599 |
| 579 | 20240523 | 090300 | 178307975 | 4535 | 4440 | 4565 | 4415 | 14949 |
| 580 | 20240523 | 090200 | 111149270 | 4440 | 4380 | 4440 | 4355 | 17403 |
| 581 | 20240523 | 090100 | 34669210 | 4355 | 4365 | 4385 | 4355 | 931 |
| 582 | 20240523 | 090000 | 30605655 | 4360 | 4355 | 4360 | 4345 | 7026 |