28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 3 | 20240514 | 183000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240514 | 182900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240514 | 182800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240514 | 182700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240514 | 182600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240514 | 182500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240514 | 182400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240514 | 182300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240514 | 182200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240514 | 182100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240514 | 182000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240514 | 181900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240514 | 181800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240514 | 181700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240514 | 181600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240514 | 181500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240514 | 181400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240514 | 181300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240514 | 181200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240514 | 181100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240514 | 181000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240514 | 180900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240514 | 180800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240514 | 180700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240514 | 180600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240514 | 180500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240514 | 180400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240514 | 180300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240514 | 180200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240514 | 180100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 33 | 20240514 | 180000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240514 | 175900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240514 | 175800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240514 | 175700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240514 | 175600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240514 | 175500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240514 | 175400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240514 | 175300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240514 | 175200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240514 | 175100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240514 | 175000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240514 | 174900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240514 | 174800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240514 | 174700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240514 | 174600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240514 | 174500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240514 | 174400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240514 | 174300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240514 | 174200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240514 | 174100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240514 | 174000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240514 | 173900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240514 | 173800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240514 | 173700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240514 | 173600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240514 | 173500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240514 | 173400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240514 | 173300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240514 | 173200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240514 | 173100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 63 | 20240514 | 173000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240514 | 172900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240514 | 172800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240514 | 172700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240514 | 172600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240514 | 172500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240514 | 172400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240514 | 172300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240514 | 172200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240514 | 172100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240514 | 172000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240514 | 171900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240514 | 171800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240514 | 171700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240514 | 171600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240514 | 171500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240514 | 171400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240514 | 171300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240514 | 171200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240514 | 171100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240514 | 171000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240514 | 170900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240514 | 170800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240514 | 170700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240514 | 170600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240514 | 170500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240514 | 170400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240514 | 170300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240514 | 170200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240514 | 170100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 93 | 20240514 | 170000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240514 | 165900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240514 | 165800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240514 | 165700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240514 | 165600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240514 | 165500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240514 | 165400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240514 | 165300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240514 | 165200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240514 | 165100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240514 | 165000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240514 | 164900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240514 | 164800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240514 | 164700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240514 | 164600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240514 | 164500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240514 | 164400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240514 | 164300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240514 | 164200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240514 | 164100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240514 | 164000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240514 | 163900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240514 | 163800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240514 | 163700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240514 | 163600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240514 | 163500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240514 | 163400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240514 | 163300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240514 | 163200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240514 | 163100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 123 | 20240514 | 163000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240514 | 162900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240514 | 162800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240514 | 162700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240514 | 162600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240514 | 162500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240514 | 162400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240514 | 162300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240514 | 162200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240514 | 162100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240514 | 162000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240514 | 161900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240514 | 161800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240514 | 161700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240514 | 161600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240514 | 161500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240514 | 161400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240514 | 161300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240514 | 161200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240514 | 161100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240514 | 161000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240514 | 160900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240514 | 160800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240514 | 160700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240514 | 160600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240514 | 160500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240514 | 160400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240514 | 160300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240514 | 160200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240514 | 160100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 153 | 20240514 | 160000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240514 | 155900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240514 | 155800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240514 | 155700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240514 | 155600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240514 | 155500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240514 | 155400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240514 | 155300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240514 | 155200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240514 | 155100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240514 | 155000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240514 | 154900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240514 | 154800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240514 | 154700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240514 | 154600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240514 | 154500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240514 | 154400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240514 | 154300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240514 | 154200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240514 | 154100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240514 | 154000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240514 | 153900 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240514 | 153800 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240514 | 153700 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240514 | 153600 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240514 | 153500 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240514 | 153400 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240514 | 153300 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240514 | 153200 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240514 | 153100 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 183 | 20240514 | 153000 | 2666930430 | 3400 | 3400 | 3400 | 3400 | 31204 |
| 184 | 20240514 | 152900 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20240514 | 152800 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20240514 | 152700 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20240514 | 152600 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20240514 | 152500 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20240514 | 152400 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20240514 | 152300 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20240514 | 152200 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20240514 | 152100 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20240514 | 152000 | 2560836830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20240514 | 151900 | 2560836830 | 3415 | 3425 | 3430 | 3415 | 6581 |
| 195 | 20240514 | 151800 | 2538319955 | 3425 | 3425 | 3425 | 3420 | 1025 |
| 196 | 20240514 | 151700 | 2534810055 | 3420 | 3410 | 3425 | 3410 | 1144 |
| 197 | 20240514 | 151600 | 2530897505 | 3425 | 3420 | 3425 | 3405 | 6169 |
| 198 | 20240514 | 151500 | 2509831835 | 3425 | 3415 | 3425 | 3415 | 6333 |
| 199 | 20240514 | 151400 | 2488166390 | 3415 | 3415 | 3415 | 3410 | 2124 |
| 200 | 20240514 | 151300 | 2480920190 | 3415 | 3410 | 3415 | 3410 | 1091 |
| 201 | 20240514 | 151200 | 2477194430 | 3410 | 3415 | 3415 | 3410 | 530 |
| 202 | 20240514 | 151100 | 2475384490 | 3410 | 3415 | 3415 | 3410 | 996 |
| 203 | 20240514 | 151000 | 2471983410 | 3410 | 3405 | 3415 | 3405 | 2092 |
| 204 | 20240514 | 150900 | 2464849325 | 3410 | 3405 | 3410 | 3405 | 8427 |
| 205 | 20240514 | 150800 | 2436143160 | 3410 | 3405 | 3410 | 3400 | 10055 |
| 206 | 20240514 | 150700 | 2401912000 | 3405 | 3410 | 3410 | 3405 | 512 |
| 207 | 20240514 | 150600 | 2400168605 | 3405 | 3410 | 3410 | 3405 | 2382 |
| 208 | 20240514 | 150500 | 2392057395 | 3410 | 3410 | 3410 | 3405 | 894 |
| 209 | 20240514 | 150400 | 2389009360 | 3410 | 3405 | 3415 | 3405 | 3995 |
| 210 | 20240514 | 150300 | 2375383495 | 3410 | 3410 | 3410 | 3405 | 455 |
| 211 | 20240514 | 150200 | 2373831950 | 3410 | 3410 | 3410 | 3410 | 1484 |
| 212 | 20240514 | 150100 | 2368771510 | 3405 | 3410 | 3410 | 3405 | 703 |
| 213 | 20240514 | 150000 | 2366377645 | 3405 | 3405 | 3410 | 3405 | 102 |
| 214 | 20240514 | 145900 | 2366029835 | 3405 | 3410 | 3410 | 3405 | 2469 |
| 215 | 20240514 | 145800 | 2357610550 | 3410 | 3405 | 3410 | 3405 | 2 |
| 216 | 20240514 | 145700 | 2357603735 | 3405 | 3405 | 3405 | 3405 | 1 |
| 217 | 20240514 | 145600 | 2357600330 | 3405 | 3405 | 3405 | 3405 | 4201 |
| 218 | 20240514 | 145500 | 2343295925 | 3405 | 3405 | 3410 | 3405 | 1046 |
| 219 | 20240514 | 145400 | 2339734290 | 3405 | 3405 | 3405 | 3405 | 1 |
| 220 | 20240514 | 145300 | 2339730885 | 3405 | 3410 | 3410 | 3405 | 199 |
| 221 | 20240514 | 145200 | 2339052300 | 3415 | 3410 | 3415 | 3405 | 1824 |
| 222 | 20240514 | 145100 | 2332832435 | 3410 | 3415 | 3415 | 3405 | 58 |
| 223 | 20240514 | 145000 | 2332634645 | 3415 | 3400 | 3415 | 3400 | 2840 |
| 224 | 20240514 | 144900 | 2322958385 | 3400 | 3405 | 3405 | 3395 | 563 |
| 225 | 20240514 | 144800 | 2321044185 | 3395 | 3410 | 3410 | 3395 | 6036 |
| 226 | 20240514 | 144700 | 2300529250 | 3410 | 3405 | 3410 | 3400 | 72 |
| 227 | 20240514 | 144600 | 2300283995 | 3400 | 3405 | 3410 | 3400 | 5095 |
| 228 | 20240514 | 144500 | 2282936305 | 3405 | 3415 | 3415 | 3405 | 5739 |
| 229 | 20240514 | 144400 | 2263369905 | 3420 | 3415 | 3420 | 3415 | 1590 |
| 230 | 20240514 | 144300 | 2257932525 | 3420 | 3410 | 3420 | 3410 | 1945 |
| 231 | 20240514 | 144200 | 2251289655 | 3410 | 3415 | 3415 | 3410 | 8104 |
| 232 | 20240514 | 144100 | 2223643675 | 3415 | 3420 | 3420 | 3415 | 19 |
| 233 | 20240514 | 144000 | 2223578775 | 3415 | 3420 | 3420 | 3415 | 1197 |
| 234 | 20240514 | 143900 | 2219486020 | 3420 | 3415 | 3420 | 3415 | 1537 |
| 235 | 20240514 | 143800 | 2214236460 | 3420 | 3420 | 3420 | 3415 | 1017 |
| 236 | 20240514 | 143700 | 2210758325 | 3415 | 3425 | 3425 | 3415 | 6004 |
| 237 | 20240514 | 143600 | 2190227430 | 3425 | 3425 | 3425 | 3425 | 31 |
| 238 | 20240514 | 143500 | 2190121255 | 3425 | 3425 | 3425 | 3425 | 2568 |
| 239 | 20240514 | 143400 | 2181325855 | 3425 | 3425 | 3430 | 3425 | 302 |
| 240 | 20240514 | 143300 | 2180291005 | 3430 | 3430 | 3430 | 3425 | 3358 |
| 241 | 20240514 | 143200 | 2168773070 | 3430 | 3430 | 3435 | 3430 | 6143 |
| 242 | 20240514 | 143100 | 2147702575 | 3430 | 3425 | 3430 | 3420 | 4786 |
| 243 | 20240514 | 143000 | 2131304145 | 3425 | 3420 | 3430 | 3420 | 5009 |
| 244 | 20240514 | 142900 | 2114138885 | 3420 | 3420 | 3425 | 3420 | 1726 |
| 245 | 20240514 | 142800 | 2108234420 | 3425 | 3430 | 3435 | 3420 | 8710 |
| 246 | 20240514 | 142700 | 2078359940 | 3425 | 3415 | 3425 | 3415 | 3882 |
| 247 | 20240514 | 142600 | 2065076290 | 3415 | 3415 | 3415 | 3415 | 964 |
| 248 | 20240514 | 142500 | 2061784230 | 3415 | 3410 | 3415 | 3410 | 2819 |
| 249 | 20240514 | 142400 | 2052162620 | 3410 | 3410 | 3415 | 3410 | 3393 |
| 250 | 20240514 | 142300 | 2040581660 | 3405 | 3410 | 3410 | 3405 | 3286 |
| 251 | 20240514 | 142200 | 2029392730 | 3405 | 3410 | 3410 | 3405 | 2738 |
| 252 | 20240514 | 142100 | 2020059725 | 3405 | 3405 | 3405 | 3405 | 606 |
| 253 | 20240514 | 142000 | 2017996295 | 3405 | 3405 | 3405 | 3405 | 0 |
| 254 | 20240514 | 141900 | 2017996295 | 3405 | 3405 | 3405 | 3405 | 2023 |
| 255 | 20240514 | 141800 | 2011107980 | 3405 | 3410 | 3410 | 3405 | 318 |
| 256 | 20240514 | 141700 | 2010024115 | 3410 | 3400 | 3410 | 3395 | 27273 |
| 257 | 20240514 | 141600 | 1917271795 | 3400 | 3405 | 3405 | 3400 | 4913 |
| 258 | 20240514 | 141500 | 1900555990 | 3405 | 3410 | 3410 | 3405 | 1944 |
| 259 | 20240514 | 141400 | 1893927205 | 3410 | 3400 | 3410 | 3400 | 1131 |
| 260 | 20240514 | 141300 | 1890079655 | 3405 | 3400 | 3410 | 3395 | 2615 |
| 261 | 20240514 | 141200 | 1881185120 | 3400 | 3395 | 3400 | 3395 | 2276 |
| 262 | 20240514 | 141100 | 1873447235 | 3400 | 3400 | 3400 | 3400 | 1011 |
| 263 | 20240514 | 141000 | 1870009835 | 3400 | 3400 | 3405 | 3400 | 6022 |
| 264 | 20240514 | 140900 | 1849529235 | 3395 | 3385 | 3395 | 3385 | 4563 |
| 265 | 20240514 | 140800 | 1834055400 | 3390 | 3385 | 3390 | 3385 | 1303 |
| 266 | 20240514 | 140700 | 1829644245 | 3390 | 3390 | 3390 | 3390 | 5709 |
| 267 | 20240514 | 140600 | 1810290735 | 3395 | 3395 | 3395 | 3395 | 0 |
| 268 | 20240514 | 140500 | 1810290735 | 3395 | 3395 | 3395 | 3395 | 1305 |
| 269 | 20240514 | 140400 | 1805860260 | 3395 | 3395 | 3400 | 3395 | 5004 |
| 270 | 20240514 | 140300 | 1788871180 | 3395 | 3395 | 3400 | 3395 | 1519 |
| 271 | 20240514 | 140200 | 1783714150 | 3400 | 3400 | 3400 | 3395 | 2787 |
| 272 | 20240514 | 140100 | 1774243350 | 3400 | 3395 | 3400 | 3395 | 1825 |
| 273 | 20240514 | 140000 | 1768047450 | 3395 | 3390 | 3395 | 3390 | 10287 |
| 274 | 20240514 | 135900 | 1733156415 | 3390 | 3390 | 3390 | 3385 | 158 |
| 275 | 20240514 | 135800 | 1732620805 | 3385 | 3380 | 3390 | 3370 | 21999 |
| 276 | 20240514 | 135700 | 1658174930 | 3375 | 3375 | 3375 | 3375 | 1296 |
| 277 | 20240514 | 135600 | 1653800930 | 3380 | 3375 | 3380 | 3375 | 1044 |
| 278 | 20240514 | 135500 | 1650277380 | 3375 | 3375 | 3375 | 3375 | 1216 |
| 279 | 20240514 | 135400 | 1646173380 | 3375 | 3375 | 3375 | 3375 | 2800 |
| 280 | 20240514 | 135300 | 1636723380 | 3380 | 3375 | 3380 | 3375 | 2963 |
| 281 | 20240514 | 135200 | 1626708445 | 3380 | 3375 | 3380 | 3375 | 6128 |
| 282 | 20240514 | 135100 | 1606026375 | 3375 | 3375 | 3375 | 3370 | 1424 |
| 283 | 20240514 | 135000 | 1601220875 | 3375 | 3365 | 3375 | 3365 | 7398 |
| 284 | 20240514 | 134900 | 1576279930 | 3365 | 3365 | 3365 | 3365 | 4 |
| 285 | 20240514 | 134800 | 1576266470 | 3365 | 3365 | 3365 | 3365 | 0 |
| 286 | 20240514 | 134700 | 1576266470 | 3365 | 3365 | 3365 | 3365 | 0 |
| 287 | 20240514 | 134600 | 1576266470 | 3365 | 3365 | 3370 | 3365 | 4189 |
| 288 | 20240514 | 134500 | 1562166780 | 3365 | 3365 | 3365 | 3365 | 0 |
| 289 | 20240514 | 134400 | 1562166780 | 3365 | 3365 | 3365 | 3365 | 15 |
| 290 | 20240514 | 134300 | 1562116305 | 3370 | 3370 | 3370 | 3370 | 3 |
| 291 | 20240514 | 134200 | 1562106195 | 3370 | 3370 | 3370 | 3370 | 0 |
| 292 | 20240514 | 134100 | 1562106195 | 3370 | 3375 | 3375 | 3370 | 819 |
| 293 | 20240514 | 134000 | 1559343575 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 294 | 20240514 | 133900 | 1555973575 | 3370 | 3370 | 3370 | 3370 | 648 |
| 295 | 20240514 | 133800 | 1553789815 | 3370 | 3370 | 3370 | 3370 | 1 |
| 296 | 20240514 | 133700 | 1553786445 | 3375 | 3375 | 3375 | 3375 | 1 |
| 297 | 20240514 | 133600 | 1553783070 | 3375 | 3375 | 3375 | 3375 | 102 |
| 298 | 20240514 | 133500 | 1553438820 | 3375 | 3375 | 3375 | 3375 | 68 |
| 299 | 20240514 | 133400 | 1553209320 | 3370 | 3370 | 3370 | 3370 | 54 |
| 300 | 20240514 | 133300 | 1553027340 | 3375 | 3375 | 3375 | 3375 | 286 |
| 301 | 20240514 | 133200 | 1552062090 | 3375 | 3375 | 3375 | 3375 | 0 |
| 302 | 20240514 | 133100 | 1552062090 | 3375 | 3375 | 3375 | 3375 | 5 |
| 303 | 20240514 | 133000 | 1552045215 | 3375 | 3375 | 3375 | 3375 | 0 |
| 304 | 20240514 | 132900 | 1552045215 | 3375 | 3375 | 3375 | 3375 | 52 |
| 305 | 20240514 | 132800 | 1551869715 | 3370 | 3370 | 3370 | 3370 | 170 |
| 306 | 20240514 | 132700 | 1551296815 | 3370 | 3370 | 3370 | 3370 | 4 |
| 307 | 20240514 | 132600 | 1551283335 | 3370 | 3370 | 3370 | 3370 | 4326 |
| 308 | 20240514 | 132500 | 1536704715 | 3375 | 3375 | 3375 | 3375 | 32 |
| 309 | 20240514 | 132400 | 1536596715 | 3370 | 3370 | 3370 | 3370 | 35 |
| 310 | 20240514 | 132300 | 1536478765 | 3375 | 3375 | 3375 | 3375 | 50 |
| 311 | 20240514 | 132200 | 1536310015 | 3375 | 3370 | 3375 | 3370 | 306 |
| 312 | 20240514 | 132100 | 1535278775 | 3375 | 3370 | 3375 | 3370 | 103 |
| 313 | 20240514 | 132000 | 1534931565 | 3370 | 3370 | 3370 | 3370 | 472 |
| 314 | 20240514 | 131900 | 1533340925 | 3370 | 3370 | 3370 | 3370 | 18 |
| 315 | 20240514 | 131800 | 1533280265 | 3365 | 3365 | 3365 | 3365 | 240 |
| 316 | 20240514 | 131700 | 1532472665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 317 | 20240514 | 131600 | 1532472665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 318 | 20240514 | 131500 | 1532472665 | 3370 | 3370 | 3375 | 3370 | 550 |
| 319 | 20240514 | 131400 | 1530618195 | 3370 | 3370 | 3370 | 3370 | 0 |
| 320 | 20240514 | 131300 | 1530618195 | 3370 | 3370 | 3370 | 3370 | 1153 |
| 321 | 20240514 | 131200 | 1526732585 | 3370 | 3370 | 3370 | 3370 | 664 |
| 322 | 20240514 | 131100 | 1524494905 | 3370 | 3365 | 3370 | 3365 | 4460 |
| 323 | 20240514 | 131000 | 1509465465 | 3365 | 3350 | 3365 | 3350 | 35099 |
| 324 | 20240514 | 130900 | 1391609115 | 3355 | 3355 | 3355 | 3355 | 422 |
| 325 | 20240514 | 130800 | 1390193305 | 3355 | 3355 | 3355 | 3355 | 0 |
| 326 | 20240514 | 130700 | 1390193305 | 3355 | 3350 | 3355 | 3350 | 22 |
| 327 | 20240514 | 130600 | 1390119600 | 3350 | 3350 | 3350 | 3350 | 145 |
| 328 | 20240514 | 130500 | 1389633850 | 3355 | 3355 | 3355 | 3355 | 0 |
| 329 | 20240514 | 130400 | 1389633850 | 3355 | 3355 | 3355 | 3355 | 2149 |
| 330 | 20240514 | 130300 | 1382423955 | 3350 | 3350 | 3350 | 3350 | 846 |
| 331 | 20240514 | 130200 | 1379589855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 332 | 20240514 | 130100 | 1379589855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 333 | 20240514 | 130000 | 1379589855 | 3350 | 3350 | 3350 | 3350 | 1001 |
| 334 | 20240514 | 125900 | 1376236505 | 3350 | 3350 | 3350 | 3350 | 155 |
| 335 | 20240514 | 125800 | 1375717255 | 3350 | 3350 | 3350 | 3350 | 2187 |
| 336 | 20240514 | 125700 | 1368390805 | 3350 | 3350 | 3350 | 3350 | 3 |
| 337 | 20240514 | 125600 | 1368380755 | 3350 | 3350 | 3350 | 3350 | 33 |
| 338 | 20240514 | 125500 | 1368270205 | 3350 | 3350 | 3350 | 3350 | 0 |
| 339 | 20240514 | 125400 | 1368270205 | 3350 | 3350 | 3350 | 3350 | 400 |
| 340 | 20240514 | 125300 | 1366930205 | 3350 | 3350 | 3350 | 3350 | 0 |
| 341 | 20240514 | 125200 | 1366930205 | 3350 | 3350 | 3350 | 3350 | 5 |
| 342 | 20240514 | 125100 | 1366913455 | 3350 | 3350 | 3350 | 3350 | 0 |
| 343 | 20240514 | 125000 | 1366913455 | 3350 | 3350 | 3350 | 3350 | 603 |
| 344 | 20240514 | 124900 | 1364893405 | 3355 | 3355 | 3355 | 3350 | 4029 |
| 345 | 20240514 | 124800 | 1351393805 | 3360 | 3360 | 3360 | 3360 | 121 |
| 346 | 20240514 | 124700 | 1350987245 | 3360 | 3360 | 3360 | 3360 | 0 |
| 347 | 20240514 | 124600 | 1350987245 | 3360 | 3360 | 3360 | 3360 | 9 |
| 348 | 20240514 | 124500 | 1350957005 | 3355 | 3355 | 3355 | 3355 | 1029 |
| 349 | 20240514 | 124400 | 1347504710 | 3355 | 3355 | 3355 | 3355 | 1600 |
| 350 | 20240514 | 124300 | 1342136710 | 3360 | 3360 | 3360 | 3360 | 2 |
| 351 | 20240514 | 124200 | 1342129990 | 3355 | 3355 | 3355 | 3355 | 0 |
| 352 | 20240514 | 124100 | 1342129990 | 3355 | 3355 | 3355 | 3355 | 500 |
| 353 | 20240514 | 124000 | 1340452490 | 3355 | 3360 | 3360 | 3355 | 590 |
| 354 | 20240514 | 123900 | 1338470540 | 3360 | 3360 | 3360 | 3360 | 7 |
| 355 | 20240514 | 123800 | 1338447020 | 3355 | 3355 | 3355 | 3355 | 196 |
| 356 | 20240514 | 123700 | 1337789440 | 3360 | 3360 | 3360 | 3360 | 55 |
| 357 | 20240514 | 123600 | 1337604640 | 3360 | 3360 | 3360 | 3360 | 152 |
| 358 | 20240514 | 123500 | 1337093920 | 3360 | 3355 | 3360 | 3355 | 109 |
| 359 | 20240514 | 123400 | 1336727725 | 3355 | 3355 | 3355 | 3355 | 2316 |
| 360 | 20240514 | 123300 | 1328957545 | 3355 | 3355 | 3355 | 3355 | 1 |
| 361 | 20240514 | 123200 | 1328954190 | 3355 | 3355 | 3355 | 3355 | 0 |
| 362 | 20240514 | 123100 | 1328954190 | 3355 | 3355 | 3355 | 3355 | 0 |
| 363 | 20240514 | 123000 | 1328954190 | 3355 | 3355 | 3355 | 3355 | 0 |
| 364 | 20240514 | 122900 | 1328954190 | 3355 | 3355 | 3355 | 3355 | 0 |
| 365 | 20240514 | 122800 | 1328954190 | 3355 | 3355 | 3355 | 3355 | 23 |
| 366 | 20240514 | 122700 | 1328877025 | 3355 | 3355 | 3355 | 3355 | 5 |
| 367 | 20240514 | 122600 | 1328860250 | 3350 | 3350 | 3350 | 3350 | 0 |
| 368 | 20240514 | 122500 | 1328860250 | 3350 | 3350 | 3350 | 3350 | 1402 |
| 369 | 20240514 | 122400 | 1324163550 | 3350 | 3350 | 3350 | 3350 | 726 |
| 370 | 20240514 | 122300 | 1321731450 | 3350 | 3350 | 3350 | 3350 | 69 |
| 371 | 20240514 | 122200 | 1321500300 | 3355 | 3350 | 3355 | 3345 | 1128 |
| 372 | 20240514 | 122100 | 1317723375 | 3350 | 3350 | 3350 | 3350 | 603 |
| 373 | 20240514 | 122000 | 1315703325 | 3350 | 3350 | 3350 | 3350 | 10 |
| 374 | 20240514 | 121900 | 1315669825 | 3350 | 3350 | 3350 | 3350 | 0 |
| 375 | 20240514 | 121800 | 1315669825 | 3350 | 3355 | 3355 | 3350 | 250 |
| 376 | 20240514 | 121700 | 1314832075 | 3355 | 3355 | 3355 | 3355 | 1 |
| 377 | 20240514 | 121600 | 1314828720 | 3350 | 3350 | 3350 | 3350 | 40 |
| 378 | 20240514 | 121500 | 1314694720 | 3350 | 3350 | 3350 | 3350 | 2 |
| 379 | 20240514 | 121400 | 1314688020 | 3355 | 3355 | 3355 | 3355 | 14 |
| 380 | 20240514 | 121300 | 1314641050 | 3355 | 3355 | 3355 | 3355 | 5 |
| 381 | 20240514 | 121200 | 1314624275 | 3355 | 3355 | 3355 | 3355 | 140 |
| 382 | 20240514 | 121100 | 1314154575 | 3355 | 3355 | 3355 | 3355 | 1 |
| 383 | 20240514 | 121000 | 1314151220 | 3350 | 3355 | 3355 | 3350 | 145 |
| 384 | 20240514 | 120900 | 1313664770 | 3355 | 3355 | 3355 | 3355 | 0 |
| 385 | 20240514 | 120800 | 1313664770 | 3355 | 3350 | 3355 | 3350 | 23 |
| 386 | 20240514 | 120700 | 1313587615 | 3355 | 3355 | 3355 | 3355 | 0 |
| 387 | 20240514 | 120600 | 1313587615 | 3355 | 3355 | 3355 | 3355 | 10 |
| 388 | 20240514 | 120500 | 1313554065 | 3355 | 3355 | 3355 | 3355 | 480 |
| 389 | 20240514 | 120400 | 1311943665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 390 | 20240514 | 120300 | 1311943665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 391 | 20240514 | 120200 | 1311943665 | 3350 | 3350 | 3350 | 3350 | 284 |
| 392 | 20240514 | 120100 | 1310992265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 393 | 20240514 | 120000 | 1310992265 | 3350 | 3350 | 3350 | 3350 | 9 |
| 394 | 20240514 | 115900 | 1310962115 | 3350 | 3350 | 3350 | 3350 | 0 |
| 395 | 20240514 | 115800 | 1310962115 | 3350 | 3350 | 3350 | 3350 | 10 |
| 396 | 20240514 | 115700 | 1310928615 | 3345 | 3345 | 3345 | 3345 | 100 |
| 397 | 20240514 | 115600 | 1310594115 | 3345 | 3350 | 3350 | 3345 | 2386 |
| 398 | 20240514 | 115500 | 1302602945 | 3350 | 3350 | 3350 | 3350 | 101 |
| 399 | 20240514 | 115400 | 1302264595 | 3350 | 3350 | 3350 | 3350 | 1 |
| 400 | 20240514 | 115300 | 1302261245 | 3345 | 3345 | 3345 | 3345 | 0 |
| 401 | 20240514 | 115200 | 1302261245 | 3345 | 3345 | 3345 | 3345 | 3 |
| 402 | 20240514 | 115100 | 1302251210 | 3345 | 3350 | 3350 | 3345 | 152 |
| 403 | 20240514 | 115000 | 1301742765 | 3350 | 3345 | 3350 | 3345 | 61 |
| 404 | 20240514 | 114900 | 1301538715 | 3345 | 3345 | 3345 | 3345 | 0 |
| 405 | 20240514 | 114800 | 1301538715 | 3345 | 3345 | 3345 | 3345 | 5 |
| 406 | 20240514 | 114700 | 1301521990 | 3345 | 3345 | 3345 | 3345 | 0 |
| 407 | 20240514 | 114600 | 1301521990 | 3345 | 3345 | 3345 | 3345 | 98 |
| 408 | 20240514 | 114500 | 1301194180 | 3345 | 3345 | 3345 | 3345 | 164 |
| 409 | 20240514 | 114400 | 1300645600 | 3350 | 3345 | 3350 | 3345 | 352 |
| 410 | 20240514 | 114300 | 1299468155 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 411 | 20240514 | 114200 | 1296123155 | 3345 | 3345 | 3345 | 3345 | 1162 |
| 412 | 20240514 | 114100 | 1292236265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 413 | 20240514 | 114000 | 1292236265 | 3350 | 3345 | 3350 | 3345 | 150 |
| 414 | 20240514 | 113900 | 1291734265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 415 | 20240514 | 113800 | 1291734265 | 3350 | 3350 | 3350 | 3350 | 13 |
| 416 | 20240514 | 113700 | 1291690715 | 3350 | 3350 | 3350 | 3350 | 155 |
| 417 | 20240514 | 113600 | 1291171465 | 3345 | 3345 | 3345 | 3345 | 0 |
| 418 | 20240514 | 113500 | 1291171465 | 3345 | 3345 | 3350 | 3345 | 253 |
| 419 | 20240514 | 113400 | 1290325150 | 3345 | 3345 | 3345 | 3345 | 193 |
| 420 | 20240514 | 113300 | 1289679565 | 3345 | 3345 | 3345 | 3345 | 747 |
| 421 | 20240514 | 113200 | 1287180850 | 3340 | 3340 | 3340 | 3340 | 520 |
| 422 | 20240514 | 113100 | 1285444050 | 3340 | 3340 | 3340 | 3340 | 10 |
| 423 | 20240514 | 113000 | 1285410650 | 3340 | 3340 | 3340 | 3340 | 1501 |
| 424 | 20240514 | 112900 | 1280397310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 425 | 20240514 | 112800 | 1280397310 | 3340 | 3345 | 3345 | 3340 | 7046 |
| 426 | 20240514 | 112700 | 1256837745 | 3350 | 3345 | 3350 | 3345 | 112 |
| 427 | 20240514 | 112600 | 1256463100 | 3350 | 3350 | 3350 | 3350 | 0 |
| 428 | 20240514 | 112500 | 1256463100 | 3350 | 3355 | 3355 | 3350 | 5418 |
| 429 | 20240514 | 112400 | 1238312355 | 3355 | 3360 | 3360 | 3355 | 967 |
| 430 | 20240514 | 112300 | 1235066225 | 3355 | 3355 | 3355 | 3355 | 40 |
| 431 | 20240514 | 112200 | 1234932025 | 3360 | 3360 | 3360 | 3360 | 19 |
| 432 | 20240514 | 112100 | 1234868185 | 3360 | 3360 | 3360 | 3360 | 2 |
| 433 | 20240514 | 112000 | 1234861465 | 3355 | 3355 | 3360 | 3355 | 938 |
| 434 | 20240514 | 111900 | 1231714470 | 3350 | 3355 | 3355 | 3350 | 318 |
| 435 | 20240514 | 111800 | 1230648710 | 3350 | 3345 | 3355 | 3345 | 11042 |
| 436 | 20240514 | 111700 | 1193668010 | 3345 | 3345 | 3345 | 3345 | 205 |
| 437 | 20240514 | 111600 | 1192982285 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 438 | 20240514 | 111500 | 1189637285 | 3345 | 3340 | 3345 | 3340 | 3576 |
| 439 | 20240514 | 111400 | 1177693440 | 3340 | 3340 | 3340 | 3340 | 2524 |
| 440 | 20240514 | 111300 | 1169263280 | 3340 | 3340 | 3340 | 3340 | 814 |
| 441 | 20240514 | 111200 | 1166544520 | 3340 | 3340 | 3340 | 3340 | 237 |
| 442 | 20240514 | 111100 | 1165752940 | 3340 | 3340 | 3340 | 3340 | 1 |
| 443 | 20240514 | 111000 | 1165749600 | 3335 | 3335 | 3335 | 3335 | 0 |
| 444 | 20240514 | 110900 | 1165749600 | 3335 | 3335 | 3335 | 3330 | 260 |
| 445 | 20240514 | 110800 | 1164882505 | 3335 | 3340 | 3340 | 3335 | 1246 |
| 446 | 20240514 | 110700 | 1160722140 | 3340 | 3335 | 3340 | 3335 | 24 |
| 447 | 20240514 | 110600 | 1160642090 | 3335 | 3335 | 3335 | 3335 | 6465 |
| 448 | 20240514 | 110500 | 1139081315 | 3335 | 3340 | 3340 | 3335 | 519 |
| 449 | 20240514 | 110400 | 1137347860 | 3340 | 3335 | 3340 | 3335 | 189 |
| 450 | 20240514 | 110300 | 1136717100 | 3340 | 3340 | 3340 | 3340 | 11 |
| 451 | 20240514 | 110200 | 1136680360 | 3335 | 3340 | 3340 | 3335 | 109 |
| 452 | 20240514 | 110100 | 1136316335 | 3335 | 3340 | 3340 | 3335 | 31 |
| 453 | 20240514 | 110000 | 1136212900 | 3340 | 3340 | 3340 | 3340 | 2 |
| 454 | 20240514 | 105900 | 1136206220 | 3335 | 3340 | 3340 | 3335 | 74 |
| 455 | 20240514 | 105800 | 1135959080 | 3340 | 3340 | 3340 | 3340 | 3 |
| 456 | 20240514 | 105700 | 1135949060 | 3340 | 3335 | 3340 | 3335 | 1169 |
| 457 | 20240514 | 105600 | 1132050430 | 3335 | 3335 | 3335 | 3335 | 959 |
| 458 | 20240514 | 105500 | 1128852165 | 3330 | 3335 | 3335 | 3330 | 205 |
| 459 | 20240514 | 105400 | 1128169315 | 3335 | 3330 | 3335 | 3330 | 550 |
| 460 | 20240514 | 105300 | 1126337795 | 3330 | 3330 | 3330 | 3330 | 1 |
| 461 | 20240514 | 105200 | 1126334465 | 3330 | 3330 | 3335 | 3330 | 1009 |
| 462 | 20240514 | 105100 | 1122974480 | 3335 | 3330 | 3335 | 3325 | 4005 |
| 463 | 20240514 | 105000 | 1109647845 | 3330 | 3330 | 3335 | 3330 | 44 |
| 464 | 20240514 | 104900 | 1109501210 | 3335 | 3330 | 3335 | 3330 | 442 |
| 465 | 20240514 | 104800 | 1108029340 | 3335 | 3335 | 3335 | 3335 | 7 |
| 466 | 20240514 | 104700 | 1108005995 | 3330 | 3330 | 3330 | 3330 | 0 |
| 467 | 20240514 | 104600 | 1108005995 | 3330 | 3325 | 3335 | 3325 | 1109 |
| 468 | 20240514 | 104500 | 1104312990 | 3325 | 3325 | 3330 | 3325 | 561 |
| 469 | 20240514 | 104400 | 1102447520 | 3330 | 3330 | 3330 | 3330 | 600 |
| 470 | 20240514 | 104300 | 1100449520 | 3330 | 3330 | 3330 | 3320 | 506 |
| 471 | 20240514 | 104200 | 1098769535 | 3320 | 3330 | 3330 | 3320 | 1283 |
| 472 | 20240514 | 104100 | 1094505665 | 3330 | 3325 | 3330 | 3320 | 1756 |
| 473 | 20240514 | 104000 | 1088667710 | 3325 | 3325 | 3325 | 3325 | 861 |
| 474 | 20240514 | 103900 | 1085804885 | 3325 | 3325 | 3325 | 3320 | 18 |
| 475 | 20240514 | 103800 | 1085745085 | 3330 | 3330 | 3330 | 3325 | 21 |
| 476 | 20240514 | 103700 | 1085675240 | 3325 | 3335 | 3335 | 3325 | 12039 |
| 477 | 20240514 | 103600 | 1045643015 | 3330 | 3330 | 3335 | 3330 | 9830 |
| 478 | 20240514 | 103500 | 1012909105 | 3330 | 3335 | 3335 | 3330 | 4 |
| 479 | 20240514 | 103400 | 1012895770 | 3335 | 3330 | 3335 | 3330 | 305 |
| 480 | 20240514 | 103300 | 1011880095 | 3330 | 3330 | 3330 | 3330 | 1 |
| 481 | 20240514 | 103200 | 1011876765 | 3330 | 3335 | 3335 | 3330 | 677 |
| 482 | 20240514 | 103100 | 1009622350 | 3335 | 3330 | 3335 | 3330 | 3900 |
| 483 | 20240514 | 103000 | 996635230 | 3330 | 3330 | 3335 | 3330 | 253 |
| 484 | 20240514 | 102900 | 995792725 | 3330 | 3330 | 3330 | 3330 | 2078 |
| 485 | 20240514 | 102800 | 988872985 | 3330 | 3325 | 3330 | 3325 | 390 |
| 486 | 20240514 | 102700 | 987574985 | 3325 | 3325 | 3330 | 3325 | 1442 |
| 487 | 20240514 | 102600 | 982780040 | 3330 | 3330 | 3330 | 3325 | 2042 |
| 488 | 20240514 | 102500 | 975980190 | 3330 | 3335 | 3335 | 3330 | 458 |
| 489 | 20240514 | 102400 | 974454255 | 3335 | 3335 | 3335 | 3330 | 1611 |
| 490 | 20240514 | 102300 | 969089590 | 3330 | 3330 | 3335 | 3330 | 1511 |
| 491 | 20240514 | 102200 | 964057955 | 3330 | 3330 | 3335 | 3330 | 504 |
| 492 | 20240514 | 102100 | 962377130 | 3335 | 3330 | 3335 | 3330 | 236 |
| 493 | 20240514 | 102000 | 961591205 | 3330 | 3330 | 3330 | 3330 | 313 |
| 494 | 20240514 | 101900 | 960548915 | 3330 | 3330 | 3330 | 3325 | 1846 |
| 495 | 20240514 | 101800 | 954402250 | 3330 | 3335 | 3340 | 3325 | 11782 |
| 496 | 20240514 | 101700 | 915212260 | 3335 | 3340 | 3340 | 3330 | 209 |
| 497 | 20240514 | 101600 | 914515875 | 3340 | 3340 | 3340 | 3330 | 22041 |
| 498 | 20240514 | 101500 | 841094630 | 3335 | 3340 | 3340 | 3335 | 42 |
| 499 | 20240514 | 101400 | 840954505 | 3340 | 3345 | 3345 | 3340 | 2294 |
| 500 | 20240514 | 101300 | 833292465 | 3340 | 3345 | 3345 | 3340 | 425 |
| 501 | 20240514 | 101200 | 831870940 | 3345 | 3345 | 3345 | 3345 | 24 |
| 502 | 20240514 | 101100 | 831790660 | 3350 | 3350 | 3350 | 3350 | 8 |
| 503 | 20240514 | 101000 | 831763860 | 3345 | 3350 | 3350 | 3345 | 2 |
| 504 | 20240514 | 100900 | 831757165 | 3340 | 3340 | 3340 | 3340 | 145 |
| 505 | 20240514 | 100800 | 831272865 | 3350 | 3340 | 3350 | 3340 | 10 |
| 506 | 20240514 | 100700 | 831239375 | 3350 | 3345 | 3350 | 3345 | 117 |
| 507 | 20240514 | 100600 | 830848005 | 3345 | 3350 | 3350 | 3345 | 14 |
| 508 | 20240514 | 100500 | 830801110 | 3350 | 3350 | 3350 | 3350 | 110 |
| 509 | 20240514 | 100400 | 830432610 | 3350 | 3350 | 3350 | 3350 | 22 |
| 510 | 20240514 | 100300 | 830358910 | 3350 | 3345 | 3350 | 3345 | 715 |
| 511 | 20240514 | 100200 | 827967230 | 3345 | 3340 | 3345 | 3335 | 178 |
| 512 | 20240514 | 100100 | 827372685 | 3335 | 3340 | 3345 | 3335 | 272 |
| 513 | 20240514 | 100000 | 826464220 | 3330 | 3335 | 3340 | 3330 | 2911 |
| 514 | 20240514 | 095900 | 816757230 | 3340 | 3340 | 3340 | 3335 | 135 |
| 515 | 20240514 | 095800 | 816306440 | 3340 | 3335 | 3345 | 3335 | 2801 |
| 516 | 20240514 | 095700 | 806951210 | 3335 | 3335 | 3335 | 3330 | 2679 |
| 517 | 20240514 | 095600 | 798017830 | 3330 | 3340 | 3340 | 3330 | 2067 |
| 518 | 20240514 | 095500 | 791121175 | 3345 | 3365 | 3365 | 3330 | 33052 |
| 519 | 20240514 | 095400 | 680893610 | 3355 | 3360 | 3375 | 3350 | 3310 |
| 520 | 20240514 | 095300 | 669774245 | 3350 | 3340 | 3375 | 3330 | 17452 |
| 521 | 20240514 | 095200 | 611149555 | 3345 | 3335 | 3370 | 3335 | 7830 |
| 522 | 20240514 | 095100 | 584937375 | 3335 | 3360 | 3365 | 3330 | 49961 |
| 523 | 20240514 | 095000 | 418325965 | 3365 | 3345 | 3365 | 3340 | 20205 |
| 524 | 20240514 | 094900 | 350771800 | 3365 | 3365 | 3365 | 3345 | 20663 |
| 525 | 20240514 | 094800 | 281574865 | 3365 | 3375 | 3375 | 3355 | 9372 |
| 526 | 20240514 | 094700 | 250091810 | 3375 | 3375 | 3375 | 3375 | 71 |
| 527 | 20240514 | 094600 | 249852185 | 3375 | 3385 | 3385 | 3375 | 105 |
| 528 | 20240514 | 094500 | 249497760 | 3385 | 3385 | 3385 | 3375 | 141 |
| 529 | 20240514 | 094400 | 249021485 | 3380 | 3380 | 3380 | 3380 | 1769 |
| 530 | 20240514 | 094300 | 243042265 | 3380 | 3380 | 3380 | 3375 | 52 |
| 531 | 20240514 | 094200 | 242866510 | 3375 | 3380 | 3380 | 3375 | 582 |
| 532 | 20240514 | 094100 | 240901850 | 3380 | 3375 | 3380 | 3375 | 358 |
| 533 | 20240514 | 094000 | 239693595 | 3375 | 3375 | 3375 | 3375 | 1 |
| 534 | 20240514 | 093900 | 239690220 | 3380 | 3380 | 3380 | 3380 | 490 |
| 535 | 20240514 | 093800 | 238034020 | 3380 | 3375 | 3380 | 3375 | 516 |
| 536 | 20240514 | 093700 | 236292230 | 3380 | 3370 | 3380 | 3370 | 908 |
| 537 | 20240514 | 093600 | 233223690 | 3380 | 3380 | 3380 | 3380 | 1 |
| 538 | 20240514 | 093500 | 233220310 | 3380 | 3375 | 3380 | 3375 | 2469 |
| 539 | 20240514 | 093400 | 224887405 | 3375 | 3375 | 3375 | 3375 | 51 |
| 540 | 20240514 | 093300 | 224715280 | 3380 | 3380 | 3380 | 3380 | 1 |
| 541 | 20240514 | 093200 | 224711900 | 3380 | 3375 | 3380 | 3375 | 1381 |
| 542 | 20240514 | 093100 | 220046220 | 3375 | 3375 | 3375 | 3375 | 0 |
| 543 | 20240514 | 093000 | 220046220 | 3375 | 3380 | 3380 | 3375 | 750 |
| 544 | 20240514 | 092900 | 217514945 | 3375 | 3380 | 3380 | 3375 | 1555 |
| 545 | 20240514 | 092800 | 212260545 | 3380 | 3385 | 3385 | 3380 | 11 |
| 546 | 20240514 | 092700 | 212223315 | 3380 | 3380 | 3380 | 3380 | 21 |
| 547 | 20240514 | 092600 | 212152335 | 3390 | 3390 | 3390 | 3390 | 1 |
| 548 | 20240514 | 092500 | 212148945 | 3385 | 3385 | 3385 | 3385 | 1664 |
| 549 | 20240514 | 092400 | 206516305 | 3385 | 3380 | 3385 | 3380 | 2301 |
| 550 | 20240514 | 092300 | 198727425 | 3380 | 3380 | 3380 | 3380 | 1377 |
| 551 | 20240514 | 092200 | 194073165 | 3375 | 3375 | 3375 | 3375 | 210 |
| 552 | 20240514 | 092100 | 193364415 | 3375 | 3380 | 3380 | 3375 | 1297 |
| 553 | 20240514 | 092000 | 188986385 | 3380 | 3370 | 3380 | 3370 | 275 |
| 554 | 20240514 | 091900 | 188058470 | 3375 | 3360 | 3380 | 3360 | 1431 |
| 555 | 20240514 | 091800 | 183230480 | 3360 | 3360 | 3360 | 3360 | 92 |
| 556 | 20240514 | 091700 | 182921360 | 3360 | 3375 | 3375 | 3360 | 1945 |
| 557 | 20240514 | 091600 | 176368465 | 3380 | 3380 | 3380 | 3380 | 100 |
| 558 | 20240514 | 091500 | 176030465 | 3380 | 3375 | 3380 | 3375 | 1011 |
| 559 | 20240514 | 091400 | 172613295 | 3375 | 3375 | 3375 | 3370 | 839 |
| 560 | 20240514 | 091300 | 169781675 | 3370 | 3365 | 3370 | 3365 | 932 |
| 561 | 20240514 | 091200 | 166642270 | 3355 | 3360 | 3360 | 3355 | 400 |
| 562 | 20240514 | 091100 | 165298420 | 3360 | 3355 | 3360 | 3355 | 979 |
| 563 | 20240514 | 091000 | 162013870 | 3360 | 3355 | 3360 | 3355 | 2501 |
| 564 | 20240514 | 090900 | 153613910 | 3355 | 3355 | 3365 | 3355 | 1441 |
| 565 | 20240514 | 090800 | 148769685 | 3360 | 3360 | 3365 | 3360 | 3731 |
| 566 | 20240514 | 090700 | 136233520 | 3360 | 3360 | 3370 | 3360 | 567 |
| 567 | 20240514 | 090600 | 134327645 | 3360 | 3370 | 3370 | 3360 | 1438 |
| 568 | 20240514 | 090500 | 129483105 | 3380 | 3390 | 3395 | 3380 | 1904 |
| 569 | 20240514 | 090400 | 123028630 | 3390 | 3370 | 3390 | 3355 | 21137 |
| 570 | 20240514 | 090300 | 51672950 | 3370 | 3370 | 3375 | 3365 | 4207 |
| 571 | 20240514 | 090200 | 37491735 | 3365 | 3375 | 3375 | 3355 | 3897 |
| 572 | 20240514 | 090100 | 24391810 | 3365 | 3370 | 3375 | 3355 | 333 |
| 573 | 20240514 | 090000 | 23269670 | 3375 | 3350 | 3375 | 3345 | 6944 |