28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 3 | 20240514 | 184500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240514 | 184400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240514 | 184300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240514 | 184200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240514 | 184100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240514 | 184000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240514 | 183900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240514 | 183800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240514 | 183700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240514 | 183600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240514 | 183500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240514 | 183400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240514 | 183300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240514 | 183200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240514 | 183100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240514 | 183000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240514 | 182900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240514 | 182800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240514 | 182700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240514 | 182600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240514 | 182500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240514 | 182400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240514 | 182300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240514 | 182200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240514 | 182100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240514 | 182000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240514 | 181900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240514 | 181800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240514 | 181700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240514 | 181600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 33 | 20240514 | 181500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240514 | 181400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240514 | 181300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240514 | 181200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240514 | 181100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240514 | 181000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240514 | 180900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240514 | 180800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240514 | 180700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240514 | 180600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240514 | 180500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240514 | 180400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240514 | 180300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240514 | 180200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240514 | 180100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240514 | 180000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240514 | 175900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240514 | 175800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240514 | 175700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240514 | 175600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240514 | 175500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240514 | 175400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240514 | 175300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240514 | 175200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240514 | 175100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240514 | 175000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240514 | 174900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240514 | 174800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240514 | 174700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240514 | 174600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 63 | 20240514 | 174500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240514 | 174400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240514 | 174300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240514 | 174200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240514 | 174100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240514 | 174000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240514 | 173900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240514 | 173800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240514 | 173700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240514 | 173600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240514 | 173500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240514 | 173400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240514 | 173300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240514 | 173200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240514 | 173100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240514 | 173000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240514 | 172900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240514 | 172800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240514 | 172700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240514 | 172600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240514 | 172500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240514 | 172400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240514 | 172300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240514 | 172200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240514 | 172100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240514 | 172000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240514 | 171900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240514 | 171800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240514 | 171700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240514 | 171600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 93 | 20240514 | 171500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240514 | 171400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240514 | 171300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240514 | 171200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240514 | 171100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240514 | 171000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240514 | 170900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240514 | 170800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240514 | 170700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240514 | 170600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240514 | 170500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240514 | 170400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240514 | 170300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240514 | 170200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240514 | 170100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240514 | 170000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240514 | 165900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240514 | 165800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240514 | 165700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240514 | 165600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240514 | 165500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240514 | 165400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240514 | 165300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240514 | 165200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240514 | 165100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240514 | 165000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240514 | 164900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240514 | 164800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240514 | 164700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240514 | 164600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 123 | 20240514 | 164500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240514 | 164400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240514 | 164300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240514 | 164200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240514 | 164100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240514 | 164000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240514 | 163900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240514 | 163800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240514 | 163700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240514 | 163600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240514 | 163500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240514 | 163400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240514 | 163300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240514 | 163200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240514 | 163100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240514 | 163000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240514 | 162900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240514 | 162800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240514 | 162700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240514 | 162600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240514 | 162500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240514 | 162400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240514 | 162300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240514 | 162200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240514 | 162100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240514 | 162000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240514 | 161900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240514 | 161800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240514 | 161700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240514 | 161600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 153 | 20240514 | 161500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240514 | 161400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240514 | 161300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240514 | 161200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240514 | 161100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240514 | 161000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240514 | 160900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240514 | 160800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240514 | 160700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240514 | 160600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240514 | 160500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240514 | 160400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240514 | 160300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240514 | 160200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240514 | 160100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240514 | 160000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240514 | 155900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240514 | 155800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240514 | 155700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240514 | 155600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240514 | 155500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240514 | 155400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240514 | 155300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240514 | 155200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240514 | 155100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240514 | 155000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240514 | 154900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240514 | 154800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240514 | 154700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240514 | 154600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 183 | 20240514 | 154500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240514 | 154400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240514 | 154300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240514 | 154200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240514 | 154100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240514 | 154000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240514 | 153900 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240514 | 153800 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240514 | 153700 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240514 | 153600 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240514 | 153500 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240514 | 153400 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240514 | 153300 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20240514 | 153200 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20240514 | 153100 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20240514 | 153000 | 1024376685 | 4200 | 4200 | 4200 | 4200 | 2937 |
| 199 | 20240514 | 152900 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20240514 | 152800 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20240514 | 152700 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20240514 | 152600 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20240514 | 152500 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 204 | 20240514 | 152400 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 205 | 20240514 | 152300 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 206 | 20240514 | 152200 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 207 | 20240514 | 152100 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 208 | 20240514 | 152000 | 1012041285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 209 | 20240514 | 151900 | 1012041285 | 4195 | 4200 | 4200 | 4190 | 111 |
| 210 | 20240514 | 151800 | 1011575685 | 4190 | 4190 | 4190 | 4190 | 208 |
| 211 | 20240514 | 151700 | 1010704165 | 4175 | 4175 | 4175 | 4175 | 20 |
| 212 | 20240514 | 151600 | 1010620665 | 4190 | 4190 | 4190 | 4190 | 7 |
| 213 | 20240514 | 151500 | 1010591335 | 4190 | 4175 | 4190 | 4175 | 2009 |
| 214 | 20240514 | 151400 | 1002203625 | 4190 | 4185 | 4190 | 4180 | 1997 |
| 215 | 20240514 | 151300 | 993856085 | 4190 | 4195 | 4195 | 4190 | 14 |
| 216 | 20240514 | 151200 | 993797375 | 4190 | 4185 | 4190 | 4185 | 267 |
| 217 | 20240514 | 151100 | 992679300 | 4185 | 4190 | 4190 | 4185 | 186 |
| 218 | 20240514 | 151000 | 991900880 | 4190 | 4190 | 4190 | 4190 | 8 |
| 219 | 20240514 | 150900 | 991867360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20240514 | 150800 | 991867360 | 4190 | 4190 | 4190 | 4190 | 4 |
| 221 | 20240514 | 150700 | 991850600 | 4190 | 4190 | 4190 | 4190 | 9 |
| 222 | 20240514 | 150600 | 991812890 | 4190 | 4195 | 4195 | 4190 | 125 |
| 223 | 20240514 | 150500 | 991288865 | 4190 | 4195 | 4195 | 4190 | 46 |
| 224 | 20240514 | 150400 | 991096120 | 4195 | 4195 | 4195 | 4195 | 0 |
| 225 | 20240514 | 150300 | 991096120 | 4195 | 4195 | 4195 | 4195 | 0 |
| 226 | 20240514 | 150200 | 991096120 | 4195 | 4195 | 4195 | 4195 | 0 |
| 227 | 20240514 | 150100 | 991096120 | 4195 | 4195 | 4195 | 4195 | 0 |
| 228 | 20240514 | 150000 | 991096120 | 4195 | 4195 | 4195 | 4195 | 45 |
| 229 | 20240514 | 145900 | 990907345 | 4200 | 4200 | 4200 | 4200 | 135 |
| 230 | 20240514 | 145800 | 990340345 | 4200 | 4200 | 4200 | 4200 | 266 |
| 231 | 20240514 | 145700 | 989223145 | 4200 | 4210 | 4210 | 4200 | 4667 |
| 232 | 20240514 | 145600 | 969619405 | 4210 | 4210 | 4210 | 4210 | 872 |
| 233 | 20240514 | 145500 | 965948285 | 4215 | 4215 | 4215 | 4215 | 885 |
| 234 | 20240514 | 145400 | 962218010 | 4210 | 4215 | 4215 | 4210 | 63 |
| 235 | 20240514 | 145300 | 961952665 | 4210 | 4210 | 4210 | 4210 | 1332 |
| 236 | 20240514 | 145200 | 956344945 | 4205 | 4205 | 4205 | 4205 | 221 |
| 237 | 20240514 | 145100 | 955415640 | 4210 | 4200 | 4210 | 4200 | 1655 |
| 238 | 20240514 | 145000 | 948458905 | 4200 | 4200 | 4200 | 4195 | 27 |
| 239 | 20240514 | 144900 | 948345595 | 4200 | 4200 | 4200 | 4200 | 100 |
| 240 | 20240514 | 144800 | 947925595 | 4200 | 4190 | 4200 | 4190 | 1290 |
| 241 | 20240514 | 144700 | 942507715 | 4195 | 4195 | 4195 | 4195 | 144 |
| 242 | 20240514 | 144600 | 941903635 | 4195 | 4195 | 4195 | 4195 | 73 |
| 243 | 20240514 | 144500 | 941597400 | 4200 | 4200 | 4200 | 4200 | 6 |
| 244 | 20240514 | 144400 | 941572200 | 4200 | 4195 | 4200 | 4195 | 121 |
| 245 | 20240514 | 144300 | 941064575 | 4195 | 4195 | 4195 | 4195 | 17 |
| 246 | 20240514 | 144200 | 940993260 | 4195 | 4190 | 4195 | 4190 | 130 |
| 247 | 20240514 | 144100 | 940448495 | 4190 | 4185 | 4190 | 4185 | 164 |
| 248 | 20240514 | 144000 | 939762040 | 4185 | 4180 | 4185 | 4180 | 282 |
| 249 | 20240514 | 143900 | 938583215 | 4170 | 4175 | 4175 | 4170 | 200 |
| 250 | 20240514 | 143800 | 937749125 | 4175 | 4175 | 4175 | 4175 | 1 |
| 251 | 20240514 | 143700 | 937744950 | 4175 | 4175 | 4175 | 4175 | 100 |
| 252 | 20240514 | 143600 | 937327450 | 4185 | 4185 | 4185 | 4185 | 1 |
| 253 | 20240514 | 143500 | 937323265 | 4175 | 4175 | 4175 | 4175 | 200 |
| 254 | 20240514 | 143400 | 936488265 | 4185 | 4185 | 4185 | 4185 | 20 |
| 255 | 20240514 | 143300 | 936404565 | 4185 | 4180 | 4185 | 4180 | 12 |
| 256 | 20240514 | 143200 | 936354400 | 4175 | 4175 | 4175 | 4175 | 1 |
| 257 | 20240514 | 143100 | 936350225 | 4165 | 4165 | 4165 | 4165 | 0 |
| 258 | 20240514 | 143000 | 936350225 | 4165 | 4165 | 4165 | 4165 | 0 |
| 259 | 20240514 | 142900 | 936350225 | 4165 | 4165 | 4165 | 4165 | 3 |
| 260 | 20240514 | 142800 | 936337730 | 4170 | 4165 | 4170 | 4165 | 172 |
| 261 | 20240514 | 142700 | 935620495 | 4165 | 4165 | 4165 | 4165 | 731 |
| 262 | 20240514 | 142600 | 932575880 | 4165 | 4165 | 4165 | 4165 | 700 |
| 263 | 20240514 | 142500 | 929660380 | 4170 | 4170 | 4170 | 4170 | 300 |
| 264 | 20240514 | 142400 | 928409380 | 4170 | 4170 | 4170 | 4170 | 1510 |
| 265 | 20240514 | 142300 | 922112680 | 4170 | 4170 | 4170 | 4170 | 1262 |
| 266 | 20240514 | 142200 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 267 | 20240514 | 142100 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 268 | 20240514 | 142000 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 269 | 20240514 | 141900 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 270 | 20240514 | 141800 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 271 | 20240514 | 141700 | 916850140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 272 | 20240514 | 141600 | 916850140 | 4170 | 4170 | 4170 | 4170 | 5 |
| 273 | 20240514 | 141500 | 916829290 | 4165 | 4165 | 4165 | 4165 | 571 |
| 274 | 20240514 | 141400 | 914451075 | 4165 | 4160 | 4165 | 4160 | 750 |
| 275 | 20240514 | 141300 | 911330825 | 4165 | 4170 | 4170 | 4165 | 3652 |
| 276 | 20240514 | 141200 | 896113910 | 4170 | 4170 | 4170 | 4170 | 254 |
| 277 | 20240514 | 141100 | 895054730 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 278 | 20240514 | 141000 | 886714730 | 4170 | 4170 | 4175 | 4170 | 3001 |
| 279 | 20240514 | 140900 | 874200555 | 4170 | 4175 | 4180 | 4170 | 8001 |
| 280 | 20240514 | 140800 | 840836365 | 4170 | 4175 | 4180 | 4170 | 4680 |
| 281 | 20240514 | 140700 | 821320460 | 4170 | 4170 | 4180 | 4170 | 3936 |
| 282 | 20240514 | 140600 | 804905510 | 4175 | 4170 | 4175 | 4165 | 3220 |
| 283 | 20240514 | 140500 | 791474320 | 4175 | 4175 | 4175 | 4175 | 0 |
| 284 | 20240514 | 140400 | 791474320 | 4175 | 4180 | 4180 | 4165 | 2114 |
| 285 | 20240514 | 140300 | 782644120 | 4185 | 4190 | 4190 | 4185 | 171 |
| 286 | 20240514 | 140200 | 781928460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 287 | 20240514 | 140100 | 781928460 | 4190 | 4190 | 4190 | 4190 | 6 |
| 288 | 20240514 | 140000 | 781903320 | 4190 | 4195 | 4195 | 4185 | 173 |
| 289 | 20240514 | 135900 | 781177870 | 4190 | 4190 | 4190 | 4190 | 169 |
| 290 | 20240514 | 135800 | 780469760 | 4190 | 4190 | 4190 | 4190 | 36 |
| 291 | 20240514 | 135700 | 780318920 | 4190 | 4190 | 4190 | 4190 | 0 |
| 292 | 20240514 | 135600 | 780318920 | 4190 | 4195 | 4195 | 4190 | 2613 |
| 293 | 20240514 | 135500 | 769369890 | 4195 | 4195 | 4195 | 4195 | 21 |
| 294 | 20240514 | 135400 | 769281795 | 4195 | 4195 | 4195 | 4195 | 0 |
| 295 | 20240514 | 135300 | 769281795 | 4195 | 4195 | 4195 | 4185 | 1170 |
| 296 | 20240514 | 135200 | 764375320 | 4190 | 4190 | 4190 | 4190 | 0 |
| 297 | 20240514 | 135100 | 764375320 | 4190 | 4195 | 4195 | 4190 | 1279 |
| 298 | 20240514 | 135000 | 759009920 | 4200 | 4200 | 4200 | 4195 | 3604 |
| 299 | 20240514 | 134900 | 743873125 | 4205 | 4205 | 4205 | 4195 | 1745 |
| 300 | 20240514 | 134800 | 736539945 | 4205 | 4210 | 4210 | 4205 | 29 |
| 301 | 20240514 | 134700 | 736417985 | 4205 | 4205 | 4210 | 4200 | 119 |
| 302 | 20240514 | 134600 | 735917610 | 4205 | 4200 | 4205 | 4200 | 110 |
| 303 | 20240514 | 134500 | 735455605 | 4200 | 4200 | 4200 | 4200 | 47 |
| 304 | 20240514 | 134400 | 735258205 | 4205 | 4200 | 4205 | 4200 | 267 |
| 305 | 20240514 | 134300 | 734135795 | 4200 | 4205 | 4205 | 4200 | 91 |
| 306 | 20240514 | 134200 | 733753335 | 4205 | 4200 | 4205 | 4200 | 34 |
| 307 | 20240514 | 134100 | 733610515 | 4200 | 4200 | 4200 | 4200 | 116 |
| 308 | 20240514 | 134000 | 733123315 | 4205 | 4205 | 4210 | 4205 | 243 |
| 309 | 20240514 | 133900 | 732101450 | 4210 | 4210 | 4210 | 4210 | 0 |
| 310 | 20240514 | 133800 | 732101450 | 4210 | 4210 | 4210 | 4210 | 1329 |
| 311 | 20240514 | 133700 | 726506360 | 4210 | 4190 | 4210 | 4190 | 6355 |
| 312 | 20240514 | 133600 | 699825705 | 4195 | 4190 | 4195 | 4185 | 2531 |
| 313 | 20240514 | 133500 | 689221480 | 4185 | 4185 | 4185 | 4185 | 644 |
| 314 | 20240514 | 133400 | 686526340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 315 | 20240514 | 133300 | 686526340 | 4185 | 4185 | 4185 | 4185 | 113 |
| 316 | 20240514 | 133200 | 686053435 | 4180 | 4185 | 4185 | 4180 | 1189 |
| 317 | 20240514 | 133100 | 681077570 | 4180 | 4180 | 4180 | 4180 | 227 |
| 318 | 20240514 | 133000 | 680128710 | 4180 | 4180 | 4180 | 4180 | 455 |
| 319 | 20240514 | 132900 | 678226810 | 4180 | 4180 | 4180 | 4180 | 89 |
| 320 | 20240514 | 132800 | 677854790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 321 | 20240514 | 132700 | 677854790 | 4175 | 4175 | 4175 | 4175 | 640 |
| 322 | 20240514 | 132600 | 675182790 | 4175 | 4175 | 4175 | 4175 | 208 |
| 323 | 20240514 | 132500 | 674314390 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 324 | 20240514 | 132400 | 665974390 | 4170 | 4175 | 4175 | 4170 | 6001 |
| 325 | 20240514 | 132300 | 640950215 | 4170 | 4175 | 4175 | 4170 | 2195 |
| 326 | 20240514 | 132200 | 631796095 | 4175 | 4175 | 4175 | 4175 | 0 |
| 327 | 20240514 | 132100 | 631796095 | 4175 | 4175 | 4175 | 4175 | 5 |
| 328 | 20240514 | 132000 | 631775220 | 4175 | 4175 | 4175 | 4175 | 728 |
| 329 | 20240514 | 131900 | 628735820 | 4175 | 4175 | 4175 | 4175 | 0 |
| 330 | 20240514 | 131800 | 628735820 | 4175 | 4175 | 4175 | 4175 | 0 |
| 331 | 20240514 | 131700 | 628735820 | 4175 | 4175 | 4175 | 4175 | 1075 |
| 332 | 20240514 | 131600 | 624247695 | 4175 | 4175 | 4175 | 4175 | 680 |
| 333 | 20240514 | 131500 | 621408695 | 4175 | 4175 | 4175 | 4175 | 0 |
| 334 | 20240514 | 131400 | 621408695 | 4175 | 4175 | 4175 | 4175 | 248 |
| 335 | 20240514 | 131300 | 620373295 | 4175 | 4175 | 4175 | 4175 | 0 |
| 336 | 20240514 | 131200 | 620373295 | 4175 | 4175 | 4175 | 4175 | 0 |
| 337 | 20240514 | 131100 | 620373295 | 4175 | 4175 | 4175 | 4175 | 238 |
| 338 | 20240514 | 131000 | 619379645 | 4175 | 4175 | 4175 | 4175 | 0 |
| 339 | 20240514 | 130900 | 619379645 | 4175 | 4175 | 4175 | 4175 | 0 |
| 340 | 20240514 | 130800 | 619379645 | 4175 | 4165 | 4175 | 4165 | 1166 |
| 341 | 20240514 | 130700 | 614521875 | 4165 | 4165 | 4165 | 4165 | 1022 |
| 342 | 20240514 | 130600 | 610265245 | 4170 | 4170 | 4170 | 4170 | 0 |
| 343 | 20240514 | 130500 | 610265245 | 4170 | 4170 | 4170 | 4165 | 3101 |
| 344 | 20240514 | 130400 | 597344075 | 4170 | 4170 | 4170 | 4170 | 1500 |
| 345 | 20240514 | 130300 | 591089075 | 4170 | 4165 | 4170 | 4165 | 2626 |
| 346 | 20240514 | 130200 | 580149060 | 4170 | 4170 | 4170 | 4170 | 203 |
| 347 | 20240514 | 130100 | 579302550 | 4165 | 4165 | 4165 | 4165 | 20 |
| 348 | 20240514 | 130000 | 579219250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 349 | 20240514 | 125900 | 579219250 | 4170 | 4170 | 4170 | 4170 | 199 |
| 350 | 20240514 | 125800 | 578389420 | 4165 | 4165 | 4165 | 4165 | 1 |
| 351 | 20240514 | 125700 | 578385255 | 4165 | 4165 | 4165 | 4165 | 500 |
| 352 | 20240514 | 125600 | 576302755 | 4170 | 4165 | 4170 | 4165 | 132 |
| 353 | 20240514 | 125500 | 575752325 | 4165 | 4165 | 4165 | 4165 | 398 |
| 354 | 20240514 | 125400 | 574094655 | 4170 | 4170 | 4170 | 4170 | 0 |
| 355 | 20240514 | 125300 | 574094655 | 4170 | 4170 | 4170 | 4170 | 170 |
| 356 | 20240514 | 125200 | 573385755 | 4160 | 4165 | 4165 | 4160 | 188 |
| 357 | 20240514 | 125100 | 572602785 | 4165 | 4165 | 4165 | 4165 | 1 |
| 358 | 20240514 | 125000 | 572598620 | 4170 | 4170 | 4170 | 4170 | 313 |
| 359 | 20240514 | 124900 | 571293410 | 4170 | 4170 | 4170 | 4165 | 17 |
| 360 | 20240514 | 124800 | 571222570 | 4170 | 4170 | 4170 | 4170 | 0 |
| 361 | 20240514 | 124700 | 571222570 | 4170 | 4170 | 4170 | 4170 | 71 |
| 362 | 20240514 | 124600 | 570926500 | 4170 | 4170 | 4170 | 4170 | 1 |
| 363 | 20240514 | 124500 | 570922330 | 4165 | 4165 | 4165 | 4165 | 562 |
| 364 | 20240514 | 124400 | 568581600 | 4165 | 4165 | 4165 | 4165 | 218 |
| 365 | 20240514 | 124300 | 567673630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 366 | 20240514 | 124200 | 567673630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 367 | 20240514 | 124100 | 567673630 | 4165 | 4165 | 4165 | 4160 | 199 |
| 368 | 20240514 | 124000 | 566844895 | 4165 | 4160 | 4165 | 4160 | 2300 |
| 369 | 20240514 | 123900 | 557274395 | 4170 | 4165 | 4170 | 4165 | 526 |
| 370 | 20240514 | 123800 | 555083355 | 4165 | 4165 | 4165 | 4165 | 203 |
| 371 | 20240514 | 123700 | 554237860 | 4165 | 4165 | 4165 | 4165 | 0 |
| 372 | 20240514 | 123600 | 554237860 | 4165 | 4165 | 4165 | 4165 | 0 |
| 373 | 20240514 | 123500 | 554237860 | 4165 | 4165 | 4165 | 4165 | 262 |
| 374 | 20240514 | 123400 | 553146630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 375 | 20240514 | 123300 | 553146630 | 4165 | 4165 | 4165 | 4165 | 128 |
| 376 | 20240514 | 123200 | 552613510 | 4165 | 4165 | 4165 | 4165 | 109 |
| 377 | 20240514 | 123100 | 552159525 | 4165 | 4165 | 4165 | 4165 | 0 |
| 378 | 20240514 | 123000 | 552159525 | 4165 | 4165 | 4165 | 4165 | 192 |
| 379 | 20240514 | 122900 | 551359845 | 4165 | 4165 | 4165 | 4165 | 107 |
| 380 | 20240514 | 122800 | 550914190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 381 | 20240514 | 122700 | 550914190 | 4165 | 4165 | 4165 | 4165 | 102 |
| 382 | 20240514 | 122600 | 550489360 | 4165 | 4165 | 4165 | 4165 | 110 |
| 383 | 20240514 | 122500 | 550031210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 384 | 20240514 | 122400 | 550031210 | 4165 | 4165 | 4165 | 4165 | 98 |
| 385 | 20240514 | 122300 | 549623040 | 4165 | 4160 | 4165 | 4160 | 1598 |
| 386 | 20240514 | 122200 | 542974870 | 4160 | 4160 | 4165 | 4160 | 10252 |
| 387 | 20240514 | 122100 | 500325290 | 4160 | 4165 | 4165 | 4160 | 1131 |
| 388 | 20240514 | 122000 | 495619700 | 4165 | 4165 | 4165 | 4165 | 91 |
| 389 | 20240514 | 121900 | 495240685 | 4165 | 4165 | 4165 | 4165 | 0 |
| 390 | 20240514 | 121800 | 495240685 | 4165 | 4165 | 4165 | 4165 | 74 |
| 391 | 20240514 | 121700 | 494932475 | 4160 | 4160 | 4165 | 4160 | 4449 |
| 392 | 20240514 | 121600 | 476424145 | 4160 | 4160 | 4160 | 4160 | 0 |
| 393 | 20240514 | 121500 | 476424145 | 4160 | 4160 | 4160 | 4160 | 117 |
| 394 | 20240514 | 121400 | 475937425 | 4155 | 4155 | 4160 | 4155 | 6095 |
| 395 | 20240514 | 121300 | 450612225 | 4155 | 4155 | 4160 | 4155 | 4002 |
| 396 | 20240514 | 121200 | 433983905 | 4155 | 4155 | 4155 | 4155 | 1083 |
| 397 | 20240514 | 121100 | 429484040 | 4155 | 4155 | 4155 | 4155 | 2131 |
| 398 | 20240514 | 121000 | 420629735 | 4155 | 4155 | 4155 | 4155 | 0 |
| 399 | 20240514 | 120900 | 420629735 | 4155 | 4165 | 4165 | 4155 | 929 |
| 400 | 20240514 | 120800 | 416768320 | 4165 | 4165 | 4165 | 4165 | 99 |
| 401 | 20240514 | 120700 | 416355985 | 4165 | 4165 | 4165 | 4165 | 0 |
| 402 | 20240514 | 120600 | 416355985 | 4165 | 4165 | 4165 | 4165 | 95 |
| 403 | 20240514 | 120500 | 415960310 | 4165 | 4165 | 4165 | 4165 | 100 |
| 404 | 20240514 | 120400 | 415543810 | 4165 | 4165 | 4165 | 4165 | 0 |
| 405 | 20240514 | 120300 | 415543810 | 4165 | 4165 | 4165 | 4165 | 120 |
| 406 | 20240514 | 120200 | 415044010 | 4165 | 4160 | 4165 | 4160 | 302 |
| 407 | 20240514 | 120100 | 413787180 | 4165 | 4170 | 4170 | 4165 | 321 |
| 408 | 20240514 | 120000 | 412449920 | 4170 | 4170 | 4170 | 4170 | 80 |
| 409 | 20240514 | 115900 | 412116320 | 4170 | 4170 | 4170 | 4170 | 110 |
| 410 | 20240514 | 115800 | 411657620 | 4165 | 4165 | 4165 | 4165 | 0 |
| 411 | 20240514 | 115700 | 411657620 | 4165 | 4165 | 4165 | 4165 | 12 |
| 412 | 20240514 | 115600 | 411607640 | 4165 | 4165 | 4165 | 4165 | 107 |
| 413 | 20240514 | 115500 | 411161985 | 4160 | 4160 | 4160 | 4160 | 0 |
| 414 | 20240514 | 115400 | 411161985 | 4160 | 4165 | 4165 | 4160 | 285 |
| 415 | 20240514 | 115300 | 409975960 | 4165 | 4165 | 4165 | 4165 | 110 |
| 416 | 20240514 | 115200 | 409517810 | 4165 | 4165 | 4165 | 4165 | 0 |
| 417 | 20240514 | 115100 | 409517810 | 4165 | 4165 | 4165 | 4165 | 175 |
| 418 | 20240514 | 115000 | 408788935 | 4165 | 4165 | 4165 | 4165 | 94 |
| 419 | 20240514 | 114900 | 408397425 | 4165 | 4165 | 4165 | 4165 | 38 |
| 420 | 20240514 | 114800 | 408239155 | 4165 | 4165 | 4165 | 4165 | 156 |
| 421 | 20240514 | 114700 | 407589415 | 4165 | 4165 | 4165 | 4165 | 144 |
| 422 | 20240514 | 114600 | 406989655 | 4165 | 4165 | 4165 | 4165 | 258 |
| 423 | 20240514 | 114500 | 405915085 | 4165 | 4165 | 4165 | 4165 | 102 |
| 424 | 20240514 | 114400 | 405490255 | 4165 | 4165 | 4165 | 4165 | 102 |
| 425 | 20240514 | 114300 | 405065425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 426 | 20240514 | 114200 | 405065425 | 4165 | 4170 | 4170 | 4165 | 2233 |
| 427 | 20240514 | 114100 | 395764490 | 4170 | 4165 | 4170 | 4165 | 1106 |
| 428 | 20240514 | 114000 | 391157470 | 4165 | 4165 | 4165 | 4165 | 6999 |
| 429 | 20240514 | 113900 | 362006635 | 4165 | 4165 | 4165 | 4165 | 3065 |
| 430 | 20240514 | 113800 | 349240910 | 4165 | 4165 | 4170 | 4165 | 3124 |
| 431 | 20240514 | 113700 | 336229000 | 4165 | 4165 | 4165 | 4165 | 3002 |
| 432 | 20240514 | 113600 | 323725670 | 4165 | 4165 | 4165 | 4165 | 1076 |
| 433 | 20240514 | 113500 | 319244130 | 4165 | 4165 | 4165 | 4165 | 101 |
| 434 | 20240514 | 113400 | 318823465 | 4165 | 4165 | 4165 | 4165 | 0 |
| 435 | 20240514 | 113300 | 318823465 | 4165 | 4165 | 4165 | 4165 | 109 |
| 436 | 20240514 | 113200 | 318369480 | 4165 | 4165 | 4165 | 4165 | 200 |
| 437 | 20240514 | 113100 | 317536480 | 4165 | 4165 | 4165 | 4165 | 0 |
| 438 | 20240514 | 113000 | 317536480 | 4165 | 4165 | 4165 | 4165 | 91 |
| 439 | 20240514 | 112900 | 317157465 | 4155 | 4155 | 4155 | 4155 | 1256 |
| 440 | 20240514 | 112800 | 311938785 | 4155 | 4160 | 4160 | 4155 | 2000 |
| 441 | 20240514 | 112700 | 303623785 | 4160 | 4155 | 4160 | 4155 | 1068 |
| 442 | 20240514 | 112600 | 299186240 | 4155 | 4155 | 4155 | 4155 | 98 |
| 443 | 20240514 | 112500 | 298779050 | 4155 | 4155 | 4155 | 4155 | 0 |
| 444 | 20240514 | 112400 | 298779050 | 4155 | 4155 | 4155 | 4155 | 91 |
| 445 | 20240514 | 112300 | 298400945 | 4155 | 4155 | 4155 | 4155 | 145 |
| 446 | 20240514 | 112200 | 297798470 | 4155 | 4155 | 4155 | 4155 | 59 |
| 447 | 20240514 | 112100 | 297553325 | 4150 | 4155 | 4155 | 4150 | 1164 |
| 448 | 20240514 | 112000 | 292720905 | 4155 | 4155 | 4155 | 4155 | 106 |
| 449 | 20240514 | 111900 | 292280475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 450 | 20240514 | 111800 | 292280475 | 4155 | 4155 | 4155 | 4155 | 88 |
| 451 | 20240514 | 111700 | 291914835 | 4155 | 4155 | 4155 | 4155 | 97 |
| 452 | 20240514 | 111600 | 291511800 | 4155 | 4155 | 4155 | 4155 | 0 |
| 453 | 20240514 | 111500 | 291511800 | 4155 | 4155 | 4155 | 4155 | 103 |
| 454 | 20240514 | 111400 | 291083835 | 4155 | 4155 | 4155 | 4155 | 104 |
| 455 | 20240514 | 111300 | 290651715 | 4155 | 4155 | 4155 | 4155 | 0 |
| 456 | 20240514 | 111200 | 290651715 | 4155 | 4155 | 4155 | 4155 | 98 |
| 457 | 20240514 | 111100 | 290244525 | 4155 | 4155 | 4155 | 4155 | 104 |
| 458 | 20240514 | 111000 | 289812405 | 4155 | 4155 | 4155 | 4155 | 0 |
| 459 | 20240514 | 110900 | 289812405 | 4155 | 4155 | 4155 | 4155 | 100 |
| 460 | 20240514 | 110800 | 289396905 | 4155 | 4155 | 4155 | 4155 | 98 |
| 461 | 20240514 | 110700 | 288989715 | 4155 | 4155 | 4155 | 4155 | 0 |
| 462 | 20240514 | 110600 | 288989715 | 4155 | 4155 | 4155 | 4155 | 241 |
| 463 | 20240514 | 110500 | 287988360 | 4155 | 4155 | 4155 | 4155 | 97 |
| 464 | 20240514 | 110400 | 287585325 | 4150 | 4150 | 4150 | 4150 | 1 |
| 465 | 20240514 | 110300 | 287581175 | 4155 | 4155 | 4155 | 4155 | 128 |
| 466 | 20240514 | 110200 | 287049335 | 4155 | 4155 | 4155 | 4155 | 108 |
| 467 | 20240514 | 110100 | 286600595 | 4150 | 4150 | 4150 | 4150 | 3 |
| 468 | 20240514 | 110000 | 286588145 | 4155 | 4155 | 4155 | 4155 | 75 |
| 469 | 20240514 | 105900 | 286276520 | 4155 | 4155 | 4155 | 4155 | 99 |
| 470 | 20240514 | 105800 | 285865175 | 4150 | 4150 | 4150 | 4150 | 0 |
| 471 | 20240514 | 105700 | 285865175 | 4150 | 4155 | 4155 | 4150 | 1615 |
| 472 | 20240514 | 105600 | 279162350 | 4155 | 4150 | 4155 | 4150 | 693 |
| 473 | 20240514 | 105500 | 276285935 | 4150 | 4155 | 4155 | 4150 | 1051 |
| 474 | 20240514 | 105400 | 271924030 | 4155 | 4155 | 4155 | 4155 | 796 |
| 475 | 20240514 | 105300 | 268616650 | 4155 | 4155 | 4155 | 4155 | 95 |
| 476 | 20240514 | 105200 | 268221925 | 4155 | 4155 | 4155 | 4155 | 500 |
| 477 | 20240514 | 105100 | 266144425 | 4150 | 4155 | 4155 | 4150 | 1724 |
| 478 | 20240514 | 105000 | 258989205 | 4155 | 4155 | 4155 | 4155 | 95 |
| 479 | 20240514 | 104900 | 258594480 | 4150 | 4160 | 4160 | 4145 | 3560 |
| 480 | 20240514 | 104800 | 243820405 | 4160 | 4170 | 4170 | 4160 | 788 |
| 481 | 20240514 | 104700 | 240536450 | 4170 | 4155 | 4170 | 4155 | 1829 |
| 482 | 20240514 | 104600 | 232931335 | 4155 | 4155 | 4155 | 4155 | 7 |
| 483 | 20240514 | 104500 | 232902250 | 4155 | 4155 | 4160 | 4155 | 1267 |
| 484 | 20240514 | 104400 | 227636075 | 4155 | 4150 | 4155 | 4150 | 2100 |
| 485 | 20240514 | 104300 | 218915575 | 4155 | 4155 | 4160 | 4150 | 3656 |
| 486 | 20240514 | 104200 | 203729395 | 4155 | 4155 | 4155 | 4155 | 592 |
| 487 | 20240514 | 104100 | 201269635 | 4150 | 4155 | 4155 | 4150 | 1205 |
| 488 | 20240514 | 104000 | 196268360 | 4155 | 4150 | 4155 | 4150 | 936 |
| 489 | 20240514 | 103900 | 192383530 | 4150 | 4155 | 4155 | 4150 | 223 |
| 490 | 20240514 | 103800 | 191457565 | 4155 | 4155 | 4155 | 4155 | 168 |
| 491 | 20240514 | 103700 | 190759525 | 4155 | 4155 | 4155 | 4155 | 286 |
| 492 | 20240514 | 103600 | 189571195 | 4155 | 4155 | 4155 | 4155 | 98 |
| 493 | 20240514 | 103500 | 189164005 | 4150 | 4145 | 4150 | 4145 | 185 |
| 494 | 20240514 | 103400 | 188397045 | 4140 | 4150 | 4150 | 4140 | 2192 |
| 495 | 20240514 | 103300 | 179319745 | 4150 | 4155 | 4155 | 4145 | 3378 |
| 496 | 20240514 | 103200 | 165312965 | 4150 | 4150 | 4155 | 4150 | 1117 |
| 497 | 20240514 | 103100 | 160675945 | 4150 | 4150 | 4150 | 4150 | 223 |
| 498 | 20240514 | 103000 | 159750495 | 4155 | 4155 | 4155 | 4150 | 319 |
| 499 | 20240514 | 102900 | 158425070 | 4155 | 4155 | 4155 | 4155 | 101 |
| 500 | 20240514 | 102800 | 158005415 | 4155 | 4155 | 4155 | 4155 | 20 |
| 501 | 20240514 | 102700 | 157922315 | 4155 | 4155 | 4155 | 4155 | 151 |
| 502 | 20240514 | 102600 | 157294910 | 4155 | 4155 | 4155 | 4155 | 90 |
| 503 | 20240514 | 102500 | 156920960 | 4150 | 4150 | 4150 | 4150 | 66 |
| 504 | 20240514 | 102400 | 156647060 | 4155 | 4155 | 4155 | 4155 | 116 |
| 505 | 20240514 | 102300 | 156165080 | 4155 | 4155 | 4155 | 4155 | 97 |
| 506 | 20240514 | 102200 | 155762045 | 4150 | 4150 | 4150 | 4150 | 0 |
| 507 | 20240514 | 102100 | 155762045 | 4150 | 4155 | 4155 | 4150 | 606 |
| 508 | 20240514 | 102000 | 153246615 | 4155 | 4155 | 4155 | 4155 | 96 |
| 509 | 20240514 | 101900 | 152847735 | 4155 | 4145 | 4155 | 4145 | 120 |
| 510 | 20240514 | 101800 | 152350235 | 4145 | 4155 | 4155 | 4145 | 1992 |
| 511 | 20240514 | 101700 | 144084475 | 4155 | 4160 | 4160 | 4155 | 959 |
| 512 | 20240514 | 101600 | 140099825 | 4155 | 4155 | 4155 | 4155 | 10 |
| 513 | 20240514 | 101500 | 140058275 | 4160 | 4160 | 4160 | 4160 | 248 |
| 514 | 20240514 | 101400 | 139026595 | 4160 | 4160 | 4160 | 4160 | 1 |
| 515 | 20240514 | 101300 | 139022435 | 4150 | 4160 | 4160 | 4150 | 267 |
| 516 | 20240514 | 101200 | 137913365 | 4160 | 4160 | 4160 | 4160 | 122 |
| 517 | 20240514 | 101100 | 137405845 | 4155 | 4155 | 4155 | 4155 | 160 |
| 518 | 20240514 | 101000 | 136741045 | 4150 | 4140 | 4150 | 4140 | 489 |
| 519 | 20240514 | 100900 | 134711760 | 4140 | 4140 | 4140 | 4140 | 0 |
| 520 | 20240514 | 100800 | 134711760 | 4140 | 4120 | 4140 | 4120 | 1169 |
| 521 | 20240514 | 100700 | 129884170 | 4120 | 4130 | 4130 | 4120 | 3055 |
| 522 | 20240514 | 100600 | 117291265 | 4135 | 4140 | 4140 | 4135 | 418 |
| 523 | 20240514 | 100500 | 115562465 | 4140 | 4145 | 4145 | 4140 | 215 |
| 524 | 20240514 | 100400 | 114671890 | 4145 | 4150 | 4150 | 4145 | 116 |
| 525 | 20240514 | 100300 | 114190995 | 4155 | 4160 | 4160 | 4155 | 618 |
| 526 | 20240514 | 100200 | 111622620 | 4160 | 4140 | 4195 | 4140 | 5114 |
| 527 | 20240514 | 100100 | 90285735 | 4150 | 4145 | 4150 | 4140 | 3380 |
| 528 | 20240514 | 100000 | 76283630 | 4150 | 4160 | 4160 | 4150 | 1224 |
| 529 | 20240514 | 095900 | 71202665 | 4155 | 4170 | 4170 | 4155 | 1046 |
| 530 | 20240514 | 095800 | 66849605 | 4170 | 4170 | 4170 | 4160 | 1419 |
| 531 | 20240514 | 095700 | 60943875 | 4175 | 4175 | 4175 | 4175 | 127 |
| 532 | 20240514 | 095600 | 60413650 | 4175 | 4175 | 4175 | 4175 | 99 |
| 533 | 20240514 | 095500 | 60000325 | 4170 | 4170 | 4170 | 4170 | 0 |
| 534 | 20240514 | 095400 | 60000325 | 4170 | 4175 | 4175 | 4170 | 273 |
| 535 | 20240514 | 095300 | 58861550 | 4175 | 4175 | 4175 | 4175 | 159 |
| 536 | 20240514 | 095200 | 58197725 | 4175 | 4175 | 4175 | 4175 | 0 |
| 537 | 20240514 | 095100 | 58197725 | 4175 | 4175 | 4175 | 4175 | 113 |
| 538 | 20240514 | 095000 | 57725950 | 4175 | 4170 | 4175 | 4170 | 176 |
| 539 | 20240514 | 094900 | 56991505 | 4175 | 4175 | 4175 | 4175 | 0 |
| 540 | 20240514 | 094800 | 56991505 | 4175 | 4175 | 4175 | 4175 | 97 |
| 541 | 20240514 | 094700 | 56586530 | 4175 | 4170 | 4175 | 4165 | 186 |
| 542 | 20240514 | 094600 | 55810685 | 4175 | 4175 | 4175 | 4175 | 0 |
| 543 | 20240514 | 094500 | 55810685 | 4175 | 4175 | 4175 | 4170 | 159 |
| 544 | 20240514 | 094400 | 55147110 | 4165 | 4175 | 4175 | 4165 | 556 |
| 545 | 20240514 | 094300 | 52830330 | 4175 | 4175 | 4175 | 4175 | 99 |
| 546 | 20240514 | 094200 | 52417005 | 4180 | 4180 | 4180 | 4180 | 115 |
| 547 | 20240514 | 094100 | 51936305 | 4180 | 4180 | 4180 | 4180 | 69 |
| 548 | 20240514 | 094000 | 51647885 | 4180 | 4180 | 4180 | 4180 | 0 |
| 549 | 20240514 | 093900 | 51647885 | 4180 | 4175 | 4180 | 4175 | 1238 |
| 550 | 20240514 | 093800 | 46476335 | 4170 | 4170 | 4170 | 4170 | 50 |
| 551 | 20240514 | 093700 | 46267835 | 4165 | 4170 | 4170 | 4165 | 75 |
| 552 | 20240514 | 093600 | 45955315 | 4170 | 4175 | 4175 | 4170 | 95 |
| 553 | 20240514 | 093500 | 45558715 | 4175 | 4175 | 4175 | 4175 | 210 |
| 554 | 20240514 | 093400 | 44681965 | 4170 | 4175 | 4175 | 4170 | 171 |
| 555 | 20240514 | 093300 | 43968540 | 4175 | 4175 | 4175 | 4175 | 0 |
| 556 | 20240514 | 093200 | 43968540 | 4175 | 4175 | 4175 | 4175 | 2 |
| 557 | 20240514 | 093100 | 43960190 | 4170 | 4165 | 4170 | 4165 | 1094 |
| 558 | 20240514 | 093000 | 39401315 | 4170 | 4175 | 4175 | 4170 | 523 |
| 559 | 20240514 | 092900 | 37218840 | 4170 | 4170 | 4170 | 4170 | 350 |
| 560 | 20240514 | 092800 | 35759340 | 4175 | 4175 | 4175 | 4175 | 66 |
| 561 | 20240514 | 092700 | 35483790 | 4180 | 4170 | 4180 | 4170 | 194 |
| 562 | 20240514 | 092600 | 34674415 | 4170 | 4170 | 4170 | 4170 | 10 |
| 563 | 20240514 | 092500 | 34632715 | 4165 | 4165 | 4165 | 4165 | 3 |
| 564 | 20240514 | 092400 | 34620220 | 4165 | 4170 | 4170 | 4165 | 89 |
| 565 | 20240514 | 092300 | 34249100 | 4165 | 4165 | 4165 | 4165 | 206 |
| 566 | 20240514 | 092200 | 33391110 | 4165 | 4170 | 4170 | 4165 | 1429 |
| 567 | 20240514 | 092100 | 27438220 | 4170 | 4165 | 4170 | 4165 | 1130 |
| 568 | 20240514 | 092000 | 22729975 | 4165 | 4165 | 4165 | 4165 | 45 |
| 569 | 20240514 | 091900 | 22542550 | 4170 | 4160 | 4170 | 4160 | 404 |
| 570 | 20240514 | 091800 | 20859720 | 4145 | 4145 | 4145 | 4145 | 1092 |
| 571 | 20240514 | 091700 | 16333380 | 4145 | 4145 | 4145 | 4145 | 95 |
| 572 | 20240514 | 091600 | 15939605 | 4145 | 4145 | 4145 | 4145 | 51 |
| 573 | 20240514 | 091500 | 15728210 | 4145 | 4145 | 4155 | 4145 | 358 |
| 574 | 20240514 | 091400 | 14242770 | 4140 | 4140 | 4140 | 4140 | 105 |
| 575 | 20240514 | 091300 | 13808070 | 4140 | 4140 | 4140 | 4140 | 10 |
| 576 | 20240514 | 091200 | 13766670 | 4135 | 4130 | 4140 | 4120 | 427 |
| 577 | 20240514 | 091100 | 12004410 | 4115 | 4130 | 4130 | 4115 | 40 |
| 578 | 20240514 | 091000 | 11839795 | 4120 | 4120 | 4120 | 4120 | 50 |
| 579 | 20240514 | 090900 | 11633795 | 4120 | 4110 | 4120 | 4110 | 655 |
| 580 | 20240514 | 090800 | 8940265 | 4095 | 4095 | 4095 | 4095 | 0 |
| 581 | 20240514 | 090700 | 8940265 | 4095 | 4095 | 4095 | 4095 | 24 |
| 582 | 20240514 | 090600 | 8841985 | 4085 | 4085 | 4085 | 4085 | 0 |
| 583 | 20240514 | 090500 | 8841985 | 4085 | 4090 | 4105 | 4085 | 912 |
| 584 | 20240514 | 090400 | 5111905 | 4090 | 4105 | 4105 | 4090 | 374 |
| 585 | 20240514 | 090300 | 3578350 | 4110 | 4115 | 4115 | 4110 | 127 |
| 586 | 20240514 | 090200 | 3056330 | 4110 | 4110 | 4110 | 4100 | 688 |
| 587 | 20240514 | 090100 | 230720 | 4120 | 4120 | 4120 | 4120 | 31 |
| 588 | 20240514 | 090000 | 103000 | 4120 | 4120 | 4120 | 4120 | 25 |