31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 3 | 20240517 | 192600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20240517 | 192500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20240517 | 192400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20240517 | 192300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20240517 | 192200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20240517 | 192100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20240517 | 192000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20240517 | 191900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20240517 | 191800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20240517 | 191700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20240517 | 191600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20240517 | 191500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20240517 | 191400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20240517 | 191300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20240517 | 191200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20240517 | 191100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20240517 | 191000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20240517 | 190900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20240517 | 190800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20240517 | 190700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20240517 | 190600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20240517 | 190500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20240517 | 190400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20240517 | 190300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20240517 | 190200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20240517 | 190100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20240517 | 190000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20240517 | 185900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20240517 | 185800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20240517 | 185700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 33 | 20240517 | 185600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20240517 | 185500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20240517 | 185400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20240517 | 185300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20240517 | 185200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20240517 | 185100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20240517 | 185000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20240517 | 184900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20240517 | 184800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20240517 | 184700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20240517 | 184600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20240517 | 184500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20240517 | 184400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20240517 | 184300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20240517 | 184200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20240517 | 184100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20240517 | 184000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20240517 | 183900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20240517 | 183800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20240517 | 183700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20240517 | 183600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20240517 | 183500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20240517 | 183400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20240517 | 183300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20240517 | 183200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20240517 | 183100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20240517 | 183000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20240517 | 182900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20240517 | 182800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20240517 | 182700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 63 | 20240517 | 182600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20240517 | 182500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20240517 | 182400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20240517 | 182300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20240517 | 182200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20240517 | 182100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20240517 | 182000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20240517 | 181900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20240517 | 181800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20240517 | 181700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20240517 | 181600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20240517 | 181500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20240517 | 181400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20240517 | 181300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20240517 | 181200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20240517 | 181100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20240517 | 181000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20240517 | 180900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20240517 | 180800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20240517 | 180700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20240517 | 180600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20240517 | 180500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20240517 | 180400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20240517 | 180300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20240517 | 180200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20240517 | 180100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20240517 | 180000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20240517 | 175900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20240517 | 175800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20240517 | 175700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 93 | 20240517 | 175600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20240517 | 175500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20240517 | 175400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20240517 | 175300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20240517 | 175200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20240517 | 175100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20240517 | 175000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20240517 | 174900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20240517 | 174800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20240517 | 174700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20240517 | 174600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20240517 | 174500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20240517 | 174400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20240517 | 174300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20240517 | 174200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20240517 | 174100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20240517 | 174000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20240517 | 173900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20240517 | 173800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20240517 | 173700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20240517 | 173600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20240517 | 173500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20240517 | 173400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20240517 | 173300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20240517 | 173200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20240517 | 173100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20240517 | 173000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20240517 | 172900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20240517 | 172800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20240517 | 172700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 123 | 20240517 | 172600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20240517 | 172500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20240517 | 172400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20240517 | 172300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20240517 | 172200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20240517 | 172100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20240517 | 172000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20240517 | 171900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20240517 | 171800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20240517 | 171700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20240517 | 171600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20240517 | 171500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20240517 | 171400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20240517 | 171300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20240517 | 171200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20240517 | 171100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20240517 | 171000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20240517 | 170900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20240517 | 170800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20240517 | 170700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20240517 | 170600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20240517 | 170500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20240517 | 170400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20240517 | 170300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20240517 | 170200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20240517 | 170100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20240517 | 170000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20240517 | 165900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20240517 | 165800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20240517 | 165700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 153 | 20240517 | 165600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20240517 | 165500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20240517 | 165400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20240517 | 165300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20240517 | 165200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20240517 | 165100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20240517 | 165000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20240517 | 164900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20240517 | 164800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20240517 | 164700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20240517 | 164600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20240517 | 164500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20240517 | 164400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20240517 | 164300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20240517 | 164200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20240517 | 164100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20240517 | 164000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20240517 | 163900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20240517 | 163800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20240517 | 163700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20240517 | 163600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20240517 | 163500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20240517 | 163400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20240517 | 163300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20240517 | 163200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20240517 | 163100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20240517 | 163000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20240517 | 162900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20240517 | 162800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20240517 | 162700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 183 | 20240517 | 162600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20240517 | 162500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20240517 | 162400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20240517 | 162300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20240517 | 162200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20240517 | 162100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20240517 | 162000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20240517 | 161900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20240517 | 161800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20240517 | 161700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20240517 | 161600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20240517 | 161500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20240517 | 161400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20240517 | 161300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20240517 | 161200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20240517 | 161100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20240517 | 161000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20240517 | 160900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20240517 | 160800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20240517 | 160700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20240517 | 160600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20240517 | 160500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 205 | 20240517 | 160400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 206 | 20240517 | 160300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 207 | 20240517 | 160200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 208 | 20240517 | 160100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 209 | 20240517 | 160000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 210 | 20240517 | 155900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 211 | 20240517 | 155800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 212 | 20240517 | 155700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 213 | 20240517 | 155600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 214 | 20240517 | 155500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 215 | 20240517 | 155400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 216 | 20240517 | 155300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 217 | 20240517 | 155200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 218 | 20240517 | 155100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 219 | 20240517 | 155000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 220 | 20240517 | 154900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20240517 | 154800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20240517 | 154700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 223 | 20240517 | 154600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20240517 | 154500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 225 | 20240517 | 154400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20240517 | 154300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 227 | 20240517 | 154200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 228 | 20240517 | 154100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 229 | 20240517 | 154000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 230 | 20240517 | 153900 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 231 | 20240517 | 153800 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 232 | 20240517 | 153700 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 233 | 20240517 | 153600 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 234 | 20240517 | 153500 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 235 | 20240517 | 153400 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20240517 | 153300 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20240517 | 153200 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20240517 | 153100 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20240517 | 153000 | 5219533980 | 2905 | 2905 | 2905 | 2905 | 5633 |
| 240 | 20240517 | 152900 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 241 | 20240517 | 152800 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20240517 | 152700 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20240517 | 152600 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20240517 | 152500 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20240517 | 152400 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20240517 | 152300 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20240517 | 152200 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20240517 | 152100 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 249 | 20240517 | 152000 | 5203170115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20240517 | 151900 | 5203170115 | 2900 | 2895 | 2900 | 2890 | 1456 |
| 251 | 20240517 | 151800 | 5198949655 | 2895 | 2895 | 2900 | 2895 | 1533 |
| 252 | 20240517 | 151700 | 5194509555 | 2895 | 2895 | 2900 | 2895 | 1262 |
| 253 | 20240517 | 151600 | 5190853830 | 2895 | 2895 | 2895 | 2895 | 318 |
| 254 | 20240517 | 151500 | 5189933220 | 2895 | 2890 | 2895 | 2890 | 667 |
| 255 | 20240517 | 151400 | 5188005585 | 2890 | 2890 | 2890 | 2885 | 1052 |
| 256 | 20240517 | 151300 | 5184966355 | 2890 | 2895 | 2895 | 2890 | 486 |
| 257 | 20240517 | 151200 | 5183561805 | 2885 | 2895 | 2895 | 2885 | 3092 |
| 258 | 20240517 | 151100 | 5174621980 | 2895 | 2890 | 2895 | 2890 | 3239 |
| 259 | 20240517 | 151000 | 5165249690 | 2890 | 2890 | 2890 | 2885 | 32 |
| 260 | 20240517 | 150900 | 5165157330 | 2890 | 2880 | 2890 | 2880 | 3265 |
| 261 | 20240517 | 150800 | 5155741325 | 2885 | 2880 | 2885 | 2875 | 4695 |
| 262 | 20240517 | 150700 | 5142229175 | 2880 | 2890 | 2890 | 2880 | 705 |
| 263 | 20240517 | 150600 | 5140195735 | 2890 | 2895 | 2895 | 2890 | 329 |
| 264 | 20240517 | 150500 | 5139244910 | 2885 | 2895 | 2895 | 2880 | 3559 |
| 265 | 20240517 | 150400 | 5128972130 | 2895 | 2900 | 2900 | 2895 | 642 |
| 266 | 20240517 | 150300 | 5127113535 | 2900 | 2900 | 2900 | 2900 | 47 |
| 267 | 20240517 | 150200 | 5126977235 | 2900 | 2905 | 2905 | 2900 | 3324 |
| 268 | 20240517 | 150100 | 5117337620 | 2905 | 2905 | 2905 | 2900 | 1822 |
| 269 | 20240517 | 150000 | 5112046455 | 2900 | 2905 | 2905 | 2900 | 190 |
| 270 | 20240517 | 145900 | 5111494830 | 2900 | 2900 | 2900 | 2900 | 1644 |
| 271 | 20240517 | 145800 | 5106727230 | 2900 | 2900 | 2900 | 2900 | 625 |
| 272 | 20240517 | 145700 | 5104914730 | 2900 | 2900 | 2900 | 2900 | 116 |
| 273 | 20240517 | 145600 | 5104578330 | 2900 | 2900 | 2900 | 2900 | 2075 |
| 274 | 20240517 | 145500 | 5098560830 | 2900 | 2890 | 2900 | 2890 | 2490 |
| 275 | 20240517 | 145400 | 5091342115 | 2895 | 2895 | 2895 | 2890 | 238 |
| 276 | 20240517 | 145300 | 5090653510 | 2895 | 2895 | 2895 | 2895 | 6 |
| 277 | 20240517 | 145200 | 5090636140 | 2895 | 2895 | 2895 | 2890 | 2413 |
| 278 | 20240517 | 145100 | 5083659200 | 2895 | 2885 | 2895 | 2885 | 2592 |
| 279 | 20240517 | 145000 | 5076159065 | 2890 | 2890 | 2890 | 2885 | 506 |
| 280 | 20240517 | 144900 | 5074699245 | 2890 | 2890 | 2890 | 2890 | 8 |
| 281 | 20240517 | 144800 | 5074676125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 282 | 20240517 | 144700 | 5074676125 | 2890 | 2890 | 2890 | 2890 | 506 |
| 283 | 20240517 | 144600 | 5073213785 | 2890 | 2890 | 2890 | 2890 | 26 |
| 284 | 20240517 | 144500 | 5073138645 | 2890 | 2885 | 2890 | 2885 | 821 |
| 285 | 20240517 | 144400 | 5070767550 | 2890 | 2890 | 2890 | 2890 | 11 |
| 286 | 20240517 | 144300 | 5070735760 | 2890 | 2885 | 2890 | 2885 | 83 |
| 287 | 20240517 | 144200 | 5070496295 | 2885 | 2880 | 2885 | 2880 | 251 |
| 288 | 20240517 | 144100 | 5069773410 | 2885 | 2890 | 2890 | 2885 | 1130 |
| 289 | 20240517 | 144000 | 5066513295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20240517 | 143900 | 5066513295 | 2895 | 2890 | 2895 | 2890 | 570 |
| 291 | 20240517 | 143800 | 5064865990 | 2890 | 2890 | 2890 | 2890 | 611 |
| 292 | 20240517 | 143700 | 5063100200 | 2890 | 2890 | 2890 | 2890 | 4 |
| 293 | 20240517 | 143600 | 5063088640 | 2890 | 2890 | 2890 | 2890 | 2 |
| 294 | 20240517 | 143500 | 5063082860 | 2890 | 2880 | 2890 | 2875 | 332 |
| 295 | 20240517 | 143400 | 5062128130 | 2885 | 2890 | 2890 | 2885 | 3 |
| 296 | 20240517 | 143300 | 5062119470 | 2885 | 2885 | 2885 | 2885 | 0 |
| 297 | 20240517 | 143200 | 5062119470 | 2885 | 2885 | 2885 | 2885 | 540 |
| 298 | 20240517 | 143100 | 5060561570 | 2885 | 2880 | 2885 | 2880 | 432 |
| 299 | 20240517 | 143000 | 5059317400 | 2885 | 2880 | 2885 | 2880 | 21 |
| 300 | 20240517 | 142900 | 5059256915 | 2885 | 2880 | 2885 | 2875 | 897 |
| 301 | 20240517 | 142800 | 5056675335 | 2885 | 2885 | 2885 | 2885 | 10 |
| 302 | 20240517 | 142700 | 5056646485 | 2885 | 2885 | 2885 | 2885 | 1 |
| 303 | 20240517 | 142600 | 5056643600 | 2885 | 2880 | 2885 | 2875 | 2555 |
| 304 | 20240517 | 142500 | 5049287375 | 2885 | 2885 | 2885 | 2885 | 24 |
| 305 | 20240517 | 142400 | 5049218135 | 2885 | 2885 | 2885 | 2885 | 1 |
| 306 | 20240517 | 142300 | 5049215250 | 2885 | 2885 | 2885 | 2885 | 2 |
| 307 | 20240517 | 142200 | 5049209480 | 2885 | 2885 | 2885 | 2885 | 1039 |
| 308 | 20240517 | 142100 | 5046211965 | 2885 | 2885 | 2885 | 2885 | 103 |
| 309 | 20240517 | 142000 | 5045914810 | 2885 | 2885 | 2885 | 2885 | 8 |
| 310 | 20240517 | 141900 | 5045891730 | 2890 | 2885 | 2890 | 2885 | 1353 |
| 311 | 20240517 | 141800 | 5041983300 | 2885 | 2885 | 2885 | 2885 | 435 |
| 312 | 20240517 | 141700 | 5040728325 | 2890 | 2875 | 2890 | 2875 | 2597 |
| 313 | 20240517 | 141600 | 5033261630 | 2870 | 2870 | 2875 | 2870 | 366 |
| 314 | 20240517 | 141500 | 5032211200 | 2875 | 2875 | 2875 | 2870 | 606 |
| 315 | 20240517 | 141400 | 5030468965 | 2875 | 2875 | 2875 | 2875 | 51 |
| 316 | 20240517 | 141300 | 5030322340 | 2875 | 2875 | 2875 | 2875 | 71 |
| 317 | 20240517 | 141200 | 5030118215 | 2875 | 2875 | 2875 | 2875 | 215 |
| 318 | 20240517 | 141100 | 5029500090 | 2875 | 2875 | 2875 | 2875 | 101 |
| 319 | 20240517 | 141000 | 5029209715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 320 | 20240517 | 140900 | 5029209715 | 2875 | 2875 | 2875 | 2875 | 10 |
| 321 | 20240517 | 140800 | 5029180965 | 2875 | 2870 | 2875 | 2870 | 304 |
| 322 | 20240517 | 140700 | 5028308480 | 2875 | 2875 | 2875 | 2875 | 32 |
| 323 | 20240517 | 140600 | 5028216480 | 2875 | 2875 | 2875 | 2870 | 30 |
| 324 | 20240517 | 140500 | 5028130255 | 2870 | 2870 | 2870 | 2870 | 481 |
| 325 | 20240517 | 140400 | 5026749785 | 2870 | 2870 | 2875 | 2870 | 353 |
| 326 | 20240517 | 140300 | 5025736560 | 2870 | 2870 | 2870 | 2870 | 214 |
| 327 | 20240517 | 140200 | 5025122380 | 2875 | 2870 | 2875 | 2870 | 6 |
| 328 | 20240517 | 140100 | 5025105155 | 2875 | 2875 | 2875 | 2870 | 3607 |
| 329 | 20240517 | 140000 | 5014753025 | 2875 | 2875 | 2875 | 2875 | 1172 |
| 330 | 20240517 | 135900 | 5011383525 | 2875 | 2875 | 2875 | 2875 | 2 |
| 331 | 20240517 | 135800 | 5011377775 | 2875 | 2875 | 2875 | 2875 | 227 |
| 332 | 20240517 | 135700 | 5010725150 | 2875 | 2880 | 2880 | 2875 | 2021 |
| 333 | 20240517 | 135600 | 5004913270 | 2880 | 2890 | 2890 | 2880 | 908 |
| 334 | 20240517 | 135500 | 5002297345 | 2885 | 2880 | 2885 | 2880 | 839 |
| 335 | 20240517 | 135400 | 4999878515 | 2880 | 2875 | 2880 | 2875 | 183 |
| 336 | 20240517 | 135300 | 4999352385 | 2875 | 2875 | 2875 | 2870 | 930 |
| 337 | 20240517 | 135200 | 4996678640 | 2875 | 2875 | 2875 | 2875 | 97 |
| 338 | 20240517 | 135100 | 4996399765 | 2875 | 2880 | 2880 | 2875 | 390 |
| 339 | 20240517 | 135000 | 4995278145 | 2885 | 2885 | 2885 | 2885 | 112 |
| 340 | 20240517 | 134900 | 4994955025 | 2885 | 2885 | 2885 | 2885 | 113 |
| 341 | 20240517 | 134800 | 4994629020 | 2880 | 2885 | 2885 | 2880 | 212 |
| 342 | 20240517 | 134700 | 4994018400 | 2875 | 2875 | 2885 | 2875 | 448 |
| 343 | 20240517 | 134600 | 4992730385 | 2875 | 2875 | 2875 | 2870 | 611 |
| 344 | 20240517 | 134500 | 4990974215 | 2875 | 2875 | 2875 | 2875 | 1 |
| 345 | 20240517 | 134400 | 4990971340 | 2875 | 2875 | 2875 | 2870 | 104 |
| 346 | 20240517 | 134300 | 4990672590 | 2875 | 2875 | 2875 | 2870 | 85 |
| 347 | 20240517 | 134200 | 4990428565 | 2875 | 2875 | 2875 | 2875 | 276 |
| 348 | 20240517 | 134100 | 4989635065 | 2875 | 2875 | 2875 | 2870 | 107 |
| 349 | 20240517 | 134000 | 4989327485 | 2875 | 2875 | 2875 | 2875 | 2 |
| 350 | 20240517 | 133900 | 4989321735 | 2875 | 2875 | 2875 | 2875 | 255 |
| 351 | 20240517 | 133800 | 4988588610 | 2875 | 2875 | 2875 | 2875 | 127 |
| 352 | 20240517 | 133700 | 4988223485 | 2870 | 2875 | 2875 | 2870 | 375 |
| 353 | 20240517 | 133600 | 4987147185 | 2875 | 2870 | 2875 | 2860 | 5967 |
| 354 | 20240517 | 133500 | 4970025000 | 2870 | 2875 | 2875 | 2855 | 42588 |
| 355 | 20240517 | 133400 | 4848348360 | 2865 | 2875 | 2875 | 2865 | 767 |
| 356 | 20240517 | 133300 | 4846148265 | 2875 | 2880 | 2880 | 2875 | 127 |
| 357 | 20240517 | 133200 | 4845783120 | 2880 | 2875 | 2880 | 2870 | 1672 |
| 358 | 20240517 | 133100 | 4840976075 | 2880 | 2865 | 2880 | 2860 | 4745 |
| 359 | 20240517 | 133000 | 4827387075 | 2865 | 2890 | 2890 | 2860 | 18964 |
| 360 | 20240517 | 132900 | 4772952515 | 2885 | 2885 | 2885 | 2880 | 1603 |
| 361 | 20240517 | 132800 | 4768332190 | 2885 | 2885 | 2885 | 2880 | 238 |
| 362 | 20240517 | 132700 | 4767646490 | 2880 | 2885 | 2885 | 2880 | 3717 |
| 363 | 20240517 | 132600 | 4756941515 | 2880 | 2885 | 2895 | 2880 | 3734 |
| 364 | 20240517 | 132500 | 4746179750 | 2885 | 2900 | 2900 | 2885 | 6188 |
| 365 | 20240517 | 132400 | 4728294775 | 2900 | 2890 | 2900 | 2890 | 246 |
| 366 | 20240517 | 132300 | 4727582605 | 2895 | 2895 | 2895 | 2895 | 0 |
| 367 | 20240517 | 132200 | 4727582605 | 2895 | 2895 | 2895 | 2895 | 137 |
| 368 | 20240517 | 132100 | 4727185990 | 2890 | 2895 | 2895 | 2890 | 960 |
| 369 | 20240517 | 132000 | 4724407040 | 2895 | 2895 | 2895 | 2895 | 1 |
| 370 | 20240517 | 131900 | 4724404145 | 2885 | 2885 | 2885 | 2885 | 93 |
| 371 | 20240517 | 131800 | 4724135840 | 2885 | 2885 | 2885 | 2885 | 110 |
| 372 | 20240517 | 131700 | 4723818490 | 2885 | 2885 | 2885 | 2885 | 181 |
| 373 | 20240517 | 131600 | 4723296305 | 2880 | 2880 | 2885 | 2880 | 7670 |
| 374 | 20240517 | 131500 | 4701200010 | 2885 | 2885 | 2885 | 2885 | 1129 |
| 375 | 20240517 | 131400 | 4697942845 | 2885 | 2885 | 2885 | 2885 | 372 |
| 376 | 20240517 | 131300 | 4696869625 | 2880 | 2880 | 2890 | 2880 | 468 |
| 377 | 20240517 | 131200 | 4695521285 | 2890 | 2890 | 2890 | 2890 | 2 |
| 378 | 20240517 | 131100 | 4695515505 | 2890 | 2885 | 2890 | 2880 | 2003 |
| 379 | 20240517 | 131000 | 4689741855 | 2885 | 2890 | 2890 | 2885 | 495 |
| 380 | 20240517 | 130900 | 4688313430 | 2890 | 2890 | 2890 | 2890 | 1 |
| 381 | 20240517 | 130800 | 4688310540 | 2880 | 2880 | 2880 | 2880 | 139 |
| 382 | 20240517 | 130700 | 4687910220 | 2880 | 2885 | 2890 | 2880 | 7084 |
| 383 | 20240517 | 130600 | 4667491085 | 2890 | 2890 | 2890 | 2890 | 85 |
| 384 | 20240517 | 130500 | 4667245435 | 2885 | 2880 | 2885 | 2880 | 530 |
| 385 | 20240517 | 130400 | 4665718285 | 2885 | 2890 | 2890 | 2885 | 4526 |
| 386 | 20240517 | 130300 | 4652655005 | 2890 | 2890 | 2890 | 2890 | 71 |
| 387 | 20240517 | 130200 | 4652449815 | 2890 | 2900 | 2900 | 2890 | 546 |
| 388 | 20240517 | 130100 | 4650868415 | 2890 | 2895 | 2895 | 2890 | 2222 |
| 389 | 20240517 | 130000 | 4644445430 | 2895 | 2900 | 2900 | 2895 | 85 |
| 390 | 20240517 | 125900 | 4644199080 | 2900 | 2895 | 2900 | 2895 | 220 |
| 391 | 20240517 | 125800 | 4643561425 | 2895 | 2895 | 2895 | 2895 | 203 |
| 392 | 20240517 | 125700 | 4642973740 | 2890 | 2890 | 2890 | 2890 | 370 |
| 393 | 20240517 | 125600 | 4641904440 | 2900 | 2895 | 2900 | 2895 | 1130 |
| 394 | 20240517 | 125500 | 4638632555 | 2900 | 2900 | 2900 | 2895 | 514 |
| 395 | 20240517 | 125400 | 4637144455 | 2895 | 2895 | 2895 | 2895 | 727 |
| 396 | 20240517 | 125300 | 4635039790 | 2895 | 2895 | 2895 | 2895 | 2 |
| 397 | 20240517 | 125200 | 4635034000 | 2895 | 2890 | 2895 | 2890 | 379 |
| 398 | 20240517 | 125100 | 4633937695 | 2885 | 2885 | 2885 | 2885 | 332 |
| 399 | 20240517 | 125000 | 4632979875 | 2885 | 2880 | 2885 | 2880 | 57 |
| 400 | 20240517 | 124900 | 4632815710 | 2880 | 2880 | 2880 | 2880 | 0 |
| 401 | 20240517 | 124800 | 4632815710 | 2880 | 2885 | 2885 | 2880 | 3955 |
| 402 | 20240517 | 124700 | 4621425260 | 2885 | 2890 | 2890 | 2885 | 2798 |
| 403 | 20240517 | 124600 | 4613352525 | 2890 | 2885 | 2890 | 2885 | 104 |
| 404 | 20240517 | 124500 | 4613052480 | 2885 | 2895 | 2895 | 2885 | 6938 |
| 405 | 20240517 | 124400 | 4593017700 | 2900 | 2900 | 2900 | 2900 | 0 |
| 406 | 20240517 | 124300 | 4593017700 | 2900 | 2900 | 2900 | 2900 | 5 |
| 407 | 20240517 | 124200 | 4593003200 | 2890 | 2885 | 2890 | 2885 | 997 |
| 408 | 20240517 | 124100 | 4590121925 | 2900 | 2900 | 2900 | 2900 | 8 |
| 409 | 20240517 | 124000 | 4590098725 | 2885 | 2885 | 2890 | 2880 | 1607 |
| 410 | 20240517 | 123900 | 4585462730 | 2885 | 2900 | 2900 | 2885 | 212 |
| 411 | 20240517 | 123800 | 4584849490 | 2900 | 2900 | 2900 | 2900 | 202 |
| 412 | 20240517 | 123700 | 4584263690 | 2900 | 2900 | 2900 | 2885 | 77 |
| 413 | 20240517 | 123600 | 4584040405 | 2900 | 2895 | 2900 | 2885 | 399 |
| 414 | 20240517 | 123500 | 4582886980 | 2880 | 2885 | 2885 | 2880 | 6786 |
| 415 | 20240517 | 123400 | 4563340905 | 2885 | 2885 | 2885 | 2885 | 1331 |
| 416 | 20240517 | 123300 | 4559500970 | 2885 | 2890 | 2890 | 2885 | 693 |
| 417 | 20240517 | 123200 | 4557501295 | 2885 | 2900 | 2900 | 2885 | 4759 |
| 418 | 20240517 | 123100 | 4543723570 | 2900 | 2885 | 2900 | 2880 | 647 |
| 419 | 20240517 | 123000 | 4541858520 | 2900 | 2895 | 2900 | 2885 | 3302 |
| 420 | 20240517 | 122900 | 4532330205 | 2900 | 2900 | 2900 | 2900 | 10 |
| 421 | 20240517 | 122800 | 4532301205 | 2885 | 2890 | 2890 | 2885 | 940 |
| 422 | 20240517 | 122700 | 4529589175 | 2885 | 2890 | 2890 | 2885 | 3301 |
| 423 | 20240517 | 122600 | 4520065290 | 2890 | 2905 | 2905 | 2885 | 6654 |
| 424 | 20240517 | 122500 | 4500822490 | 2905 | 2905 | 2905 | 2905 | 17 |
| 425 | 20240517 | 122400 | 4500773105 | 2905 | 2900 | 2905 | 2900 | 4124 |
| 426 | 20240517 | 122300 | 4488812885 | 2900 | 2900 | 2900 | 2900 | 2580 |
| 427 | 20240517 | 122200 | 4481330885 | 2905 | 2905 | 2905 | 2900 | 1242 |
| 428 | 20240517 | 122100 | 4477723375 | 2910 | 2910 | 2910 | 2910 | 110 |
| 429 | 20240517 | 122000 | 4477403275 | 2910 | 2910 | 2910 | 2910 | 1 |
| 430 | 20240517 | 121900 | 4477400365 | 2910 | 2910 | 2910 | 2910 | 1 |
| 431 | 20240517 | 121800 | 4477397455 | 2905 | 2905 | 2905 | 2905 | 100 |
| 432 | 20240517 | 121700 | 4477106955 | 2905 | 2900 | 2905 | 2900 | 438 |
| 433 | 20240517 | 121600 | 4475836735 | 2900 | 2905 | 2905 | 2900 | 158 |
| 434 | 20240517 | 121500 | 4475378025 | 2900 | 2900 | 2900 | 2900 | 1884 |
| 435 | 20240517 | 121400 | 4469914425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 436 | 20240517 | 121300 | 4469914425 | 2900 | 2900 | 2900 | 2900 | 135 |
| 437 | 20240517 | 121200 | 4469522925 | 2895 | 2905 | 2905 | 2895 | 1950 |
| 438 | 20240517 | 121100 | 4463864365 | 2905 | 2910 | 2915 | 2905 | 427 |
| 439 | 20240517 | 121000 | 4462623135 | 2910 | 2920 | 2920 | 2910 | 2747 |
| 440 | 20240517 | 120900 | 4454618085 | 2920 | 2920 | 2925 | 2915 | 2336 |
| 441 | 20240517 | 120800 | 4447798165 | 2920 | 2915 | 2920 | 2915 | 1426 |
| 442 | 20240517 | 120700 | 4443636595 | 2920 | 2920 | 2920 | 2920 | 1078 |
| 443 | 20240517 | 120600 | 4440488835 | 2920 | 2915 | 2920 | 2915 | 2152 |
| 444 | 20240517 | 120500 | 4434214990 | 2920 | 2915 | 2920 | 2915 | 399 |
| 445 | 20240517 | 120400 | 4433050520 | 2910 | 2915 | 2920 | 2910 | 3235 |
| 446 | 20240517 | 120300 | 4423620505 | 2915 | 2915 | 2915 | 2915 | 795 |
| 447 | 20240517 | 120200 | 4421303080 | 2915 | 2910 | 2915 | 2905 | 1941 |
| 448 | 20240517 | 120100 | 4415652500 | 2905 | 2905 | 2910 | 2905 | 227 |
| 449 | 20240517 | 120000 | 4414992630 | 2905 | 2905 | 2910 | 2905 | 640 |
| 450 | 20240517 | 115900 | 4413132475 | 2895 | 2900 | 2910 | 2895 | 2012 |
| 451 | 20240517 | 115800 | 4407296785 | 2900 | 2900 | 2900 | 2900 | 2122 |
| 452 | 20240517 | 115700 | 4401142985 | 2900 | 2905 | 2915 | 2900 | 1178 |
| 453 | 20240517 | 115600 | 4397720795 | 2915 | 2910 | 2920 | 2905 | 2598 |
| 454 | 20240517 | 115500 | 4390149590 | 2910 | 2910 | 2910 | 2910 | 76 |
| 455 | 20240517 | 115400 | 4389928430 | 2915 | 2905 | 2915 | 2905 | 403 |
| 456 | 20240517 | 115300 | 4388757455 | 2905 | 2905 | 2915 | 2900 | 2099 |
| 457 | 20240517 | 115200 | 4382667155 | 2910 | 2905 | 2920 | 2905 | 2150 |
| 458 | 20240517 | 115100 | 4376414505 | 2910 | 2915 | 2915 | 2910 | 2500 |
| 459 | 20240517 | 115000 | 4369139230 | 2920 | 2925 | 2925 | 2920 | 1706 |
| 460 | 20240517 | 114900 | 4364157705 | 2920 | 2910 | 2920 | 2905 | 5242 |
| 461 | 20240517 | 114800 | 4348880965 | 2905 | 2900 | 2905 | 2895 | 788 |
| 462 | 20240517 | 114700 | 4346595010 | 2900 | 2900 | 2900 | 2895 | 4908 |
| 463 | 20240517 | 114600 | 4332374410 | 2905 | 2905 | 2910 | 2900 | 6566 |
| 464 | 20240517 | 114500 | 4313300470 | 2905 | 2920 | 2920 | 2905 | 13611 |
| 465 | 20240517 | 114400 | 4273716320 | 2920 | 2915 | 2925 | 2910 | 1731 |
| 466 | 20240517 | 114300 | 4268667835 | 2915 | 2915 | 2915 | 2910 | 3637 |
| 467 | 20240517 | 114200 | 4258068060 | 2915 | 2900 | 2915 | 2900 | 6416 |
| 468 | 20240517 | 114100 | 4239432670 | 2910 | 2900 | 2910 | 2885 | 14999 |
| 469 | 20240517 | 114000 | 4196006045 | 2905 | 2940 | 2940 | 2900 | 36162 |
| 470 | 20240517 | 113900 | 4090481735 | 2940 | 2945 | 2945 | 2940 | 5112 |
| 471 | 20240517 | 113800 | 4075440810 | 2950 | 2945 | 2950 | 2940 | 3243 |
| 472 | 20240517 | 113700 | 4065898485 | 2945 | 2940 | 2950 | 2940 | 2978 |
| 473 | 20240517 | 113600 | 4057127680 | 2940 | 2945 | 2945 | 2940 | 16960 |
| 474 | 20240517 | 113500 | 4007260040 | 2945 | 2945 | 2955 | 2945 | 8802 |
| 475 | 20240517 | 113400 | 3981306460 | 2945 | 2950 | 2950 | 2940 | 12004 |
| 476 | 20240517 | 113300 | 3945950205 | 2945 | 2970 | 2970 | 2945 | 15826 |
| 477 | 20240517 | 113200 | 3899224725 | 2970 | 2940 | 2970 | 2930 | 18909 |
| 478 | 20240517 | 113100 | 3843434585 | 2940 | 2940 | 2945 | 2930 | 20682 |
| 479 | 20240517 | 113000 | 3782705285 | 2945 | 2930 | 2950 | 2925 | 20478 |
| 480 | 20240517 | 112900 | 3722566155 | 2935 | 2960 | 2965 | 2920 | 53074 |
| 481 | 20240517 | 112800 | 3566385850 | 2960 | 3040 | 3040 | 2940 | 114153 |
| 482 | 20240517 | 112700 | 3225106655 | 3040 | 3060 | 3070 | 3030 | 85048 |
| 483 | 20240517 | 112600 | 2965668420 | 3060 | 3035 | 3085 | 3030 | 173620 |
| 484 | 20240517 | 112500 | 2433974550 | 3045 | 3030 | 3075 | 3020 | 256645 |
| 485 | 20240517 | 112400 | 1651763020 | 3025 | 2955 | 3040 | 2950 | 180328 |
| 486 | 20240517 | 112300 | 1110167210 | 2955 | 2935 | 2955 | 2910 | 23629 |
| 487 | 20240517 | 112200 | 1040886030 | 2935 | 2910 | 2950 | 2905 | 81405 |
| 488 | 20240517 | 112100 | 802993820 | 2920 | 2895 | 2920 | 2890 | 21299 |
| 489 | 20240517 | 112000 | 741125655 | 2900 | 2885 | 2900 | 2875 | 9885 |
| 490 | 20240517 | 111900 | 712616375 | 2885 | 2850 | 2885 | 2850 | 14958 |
| 491 | 20240517 | 111800 | 669730190 | 2845 | 2845 | 2845 | 2845 | 7978 |
| 492 | 20240517 | 111700 | 647032780 | 2845 | 2850 | 2850 | 2845 | 2324 |
| 493 | 20240517 | 111600 | 640420990 | 2850 | 2845 | 2850 | 2845 | 2065 |
| 494 | 20240517 | 111500 | 634546060 | 2840 | 2845 | 2845 | 2840 | 3937 |
| 495 | 20240517 | 111400 | 623345300 | 2845 | 2845 | 2845 | 2845 | 99 |
| 496 | 20240517 | 111300 | 623063645 | 2850 | 2855 | 2855 | 2850 | 247 |
| 497 | 20240517 | 111200 | 622359630 | 2855 | 2855 | 2855 | 2855 | 1 |
| 498 | 20240517 | 111100 | 622356775 | 2850 | 2845 | 2850 | 2845 | 1428 |
| 499 | 20240517 | 111000 | 618287005 | 2850 | 2850 | 2850 | 2850 | 65 |
| 500 | 20240517 | 110900 | 618101755 | 2845 | 2845 | 2845 | 2845 | 1074 |
| 501 | 20240517 | 110800 | 615046225 | 2850 | 2855 | 2855 | 2850 | 1158 |
| 502 | 20240517 | 110700 | 611745915 | 2860 | 2860 | 2860 | 2860 | 3 |
| 503 | 20240517 | 110600 | 611737335 | 2855 | 2855 | 2855 | 2855 | 2 |
| 504 | 20240517 | 110500 | 611731625 | 2855 | 2855 | 2855 | 2850 | 52 |
| 505 | 20240517 | 110400 | 611583410 | 2850 | 2850 | 2850 | 2850 | 628 |
| 506 | 20240517 | 110300 | 609793610 | 2850 | 2850 | 2850 | 2850 | 2053 |
| 507 | 20240517 | 110200 | 603942560 | 2855 | 2855 | 2855 | 2855 | 0 |
| 508 | 20240517 | 110100 | 603942560 | 2855 | 2860 | 2860 | 2855 | 3 |
| 509 | 20240517 | 110000 | 603933990 | 2860 | 2860 | 2860 | 2860 | 11 |
| 510 | 20240517 | 105900 | 603902530 | 2860 | 2860 | 2860 | 2860 | 11 |
| 511 | 20240517 | 105800 | 603871070 | 2840 | 2850 | 2855 | 2840 | 17519 |
| 512 | 20240517 | 105700 | 553974115 | 2850 | 2855 | 2855 | 2850 | 4484 |
| 513 | 20240517 | 105600 | 541188355 | 2860 | 2865 | 2865 | 2860 | 1232 |
| 514 | 20240517 | 105500 | 537659830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 515 | 20240517 | 105400 | 537659830 | 2865 | 2865 | 2865 | 2865 | 2 |
| 516 | 20240517 | 105300 | 537654100 | 2865 | 2865 | 2865 | 2865 | 104 |
| 517 | 20240517 | 105200 | 537356140 | 2865 | 2865 | 2865 | 2865 | 33 |
| 518 | 20240517 | 105100 | 537261595 | 2865 | 2865 | 2865 | 2865 | 1 |
| 519 | 20240517 | 105000 | 537258730 | 2850 | 2860 | 2860 | 2850 | 1349 |
| 520 | 20240517 | 104900 | 533411110 | 2865 | 2865 | 2865 | 2865 | 1063 |
| 521 | 20240517 | 104800 | 530365615 | 2865 | 2865 | 2865 | 2865 | 10 |
| 522 | 20240517 | 104700 | 530336965 | 2855 | 2855 | 2855 | 2850 | 424 |
| 523 | 20240517 | 104600 | 529127855 | 2855 | 2865 | 2865 | 2855 | 97 |
| 524 | 20240517 | 104500 | 528850905 | 2860 | 2865 | 2865 | 2845 | 1222 |
| 525 | 20240517 | 104400 | 525367145 | 2860 | 2865 | 2865 | 2860 | 567 |
| 526 | 20240517 | 104300 | 523743500 | 2860 | 2865 | 2865 | 2860 | 1319 |
| 527 | 20240517 | 104200 | 519968770 | 2865 | 2855 | 2865 | 2855 | 1775 |
| 528 | 20240517 | 104100 | 514893875 | 2855 | 2860 | 2860 | 2855 | 145 |
| 529 | 20240517 | 104000 | 514479400 | 2860 | 2860 | 2860 | 2860 | 1 |
| 530 | 20240517 | 103900 | 514476540 | 2860 | 2860 | 2860 | 2850 | 1292 |
| 531 | 20240517 | 103800 | 510784420 | 2860 | 2860 | 2860 | 2860 | 0 |
| 532 | 20240517 | 103700 | 510784420 | 2860 | 2850 | 2860 | 2840 | 7057 |
| 533 | 20240517 | 103600 | 490709970 | 2850 | 2860 | 2860 | 2850 | 3467 |
| 534 | 20240517 | 103500 | 480817420 | 2860 | 2860 | 2860 | 2860 | 1 |
| 535 | 20240517 | 103400 | 480814560 | 2860 | 2855 | 2860 | 2855 | 15 |
| 536 | 20240517 | 103300 | 480771730 | 2855 | 2855 | 2855 | 2855 | 100 |
| 537 | 20240517 | 103200 | 480486230 | 2855 | 2855 | 2855 | 2855 | 5 |
| 538 | 20240517 | 103100 | 480471955 | 2855 | 2855 | 2855 | 2855 | 515 |
| 539 | 20240517 | 103000 | 479001630 | 2855 | 2865 | 2865 | 2855 | 1158 |
| 540 | 20240517 | 102900 | 475683970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 541 | 20240517 | 102800 | 475683970 | 2865 | 2865 | 2865 | 2855 | 258 |
| 542 | 20240517 | 102700 | 474947360 | 2855 | 2855 | 2855 | 2855 | 336 |
| 543 | 20240517 | 102600 | 473988080 | 2865 | 2860 | 2865 | 2860 | 1137 |
| 544 | 20240517 | 102500 | 470736230 | 2865 | 2865 | 2865 | 2860 | 507 |
| 545 | 20240517 | 102400 | 469283700 | 2855 | 2865 | 2865 | 2855 | 302 |
| 546 | 20240517 | 102300 | 468419510 | 2855 | 2860 | 2860 | 2845 | 7592 |
| 547 | 20240517 | 102200 | 446785250 | 2860 | 2860 | 2860 | 2860 | 0 |
| 548 | 20240517 | 102100 | 446785250 | 2860 | 2860 | 2860 | 2860 | 350 |
| 549 | 20240517 | 102000 | 445784250 | 2860 | 2865 | 2865 | 2860 | 658 |
| 550 | 20240517 | 101900 | 443899480 | 2865 | 2865 | 2865 | 2865 | 2 |
| 551 | 20240517 | 101800 | 443893750 | 2865 | 2870 | 2870 | 2865 | 62 |
| 552 | 20240517 | 101700 | 443715815 | 2870 | 2860 | 2870 | 2860 | 31 |
| 553 | 20240517 | 101600 | 443627145 | 2870 | 2870 | 2870 | 2870 | 10 |
| 554 | 20240517 | 101500 | 443598445 | 2870 | 2870 | 2870 | 2850 | 1707 |
| 555 | 20240517 | 101400 | 438732870 | 2875 | 2875 | 2875 | 2875 | 11 |
| 556 | 20240517 | 101300 | 438701245 | 2875 | 2875 | 2875 | 2875 | 53 |
| 557 | 20240517 | 101200 | 438548870 | 2875 | 2880 | 2880 | 2845 | 6180 |
| 558 | 20240517 | 101100 | 420877875 | 2875 | 2875 | 2875 | 2875 | 0 |
| 559 | 20240517 | 101000 | 420877875 | 2875 | 2875 | 2875 | 2875 | 501 |
| 560 | 20240517 | 100900 | 419437500 | 2880 | 2875 | 2880 | 2875 | 99 |
| 561 | 20240517 | 100800 | 419152870 | 2875 | 2870 | 2875 | 2870 | 337 |
| 562 | 20240517 | 100700 | 418185665 | 2870 | 2870 | 2870 | 2865 | 1610 |
| 563 | 20240517 | 100600 | 413565860 | 2870 | 2865 | 2870 | 2860 | 492 |
| 564 | 20240517 | 100500 | 412158055 | 2870 | 2870 | 2870 | 2870 | 13 |
| 565 | 20240517 | 100400 | 412120745 | 2870 | 2870 | 2870 | 2870 | 2 |
| 566 | 20240517 | 100300 | 412115005 | 2850 | 2865 | 2870 | 2850 | 11825 |
| 567 | 20240517 | 100200 | 378363565 | 2865 | 2875 | 2875 | 2865 | 25 |
| 568 | 20240517 | 100100 | 378291700 | 2875 | 2875 | 2875 | 2860 | 204 |
| 569 | 20240517 | 100000 | 377708200 | 2860 | 2865 | 2875 | 2855 | 3938 |
| 570 | 20240517 | 095900 | 366445010 | 2865 | 2870 | 2870 | 2865 | 699 |
| 571 | 20240517 | 095800 | 364442085 | 2870 | 2875 | 2875 | 2870 | 1464 |
| 572 | 20240517 | 095700 | 360240355 | 2875 | 2875 | 2875 | 2875 | 272 |
| 573 | 20240517 | 095600 | 359458355 | 2875 | 2880 | 2880 | 2875 | 141 |
| 574 | 20240517 | 095500 | 359052930 | 2880 | 2875 | 2880 | 2875 | 353 |
| 575 | 20240517 | 095400 | 358038050 | 2875 | 2875 | 2875 | 2875 | 155 |
| 576 | 20240517 | 095300 | 357592425 | 2875 | 2880 | 2880 | 2875 | 8 |
| 577 | 20240517 | 095200 | 357569390 | 2880 | 2880 | 2880 | 2880 | 27 |
| 578 | 20240517 | 095100 | 357491630 | 2880 | 2865 | 2880 | 2860 | 1203 |
| 579 | 20240517 | 095000 | 354048495 | 2860 | 2865 | 2865 | 2855 | 2736 |
| 580 | 20240517 | 094900 | 346227290 | 2860 | 2885 | 2885 | 2850 | 4540 |
| 581 | 20240517 | 094800 | 333212510 | 2885 | 2880 | 2885 | 2880 | 193 |
| 582 | 20240517 | 094700 | 332656045 | 2880 | 2880 | 2880 | 2880 | 145 |
| 583 | 20240517 | 094600 | 332238445 | 2880 | 2880 | 2880 | 2880 | 100 |
| 584 | 20240517 | 094500 | 331950445 | 2880 | 2875 | 2880 | 2875 | 265 |
| 585 | 20240517 | 094400 | 331187395 | 2880 | 2880 | 2880 | 2880 | 27 |
| 586 | 20240517 | 094300 | 331109635 | 2880 | 2885 | 2885 | 2880 | 204 |
| 587 | 20240517 | 094200 | 330521105 | 2885 | 2880 | 2885 | 2880 | 1122 |
| 588 | 20240517 | 094100 | 327284690 | 2880 | 2880 | 2880 | 2880 | 1 |
| 589 | 20240517 | 094000 | 327281810 | 2875 | 2880 | 2880 | 2870 | 3100 |
| 590 | 20240517 | 093900 | 318374305 | 2875 | 2880 | 2885 | 2870 | 1647 |
| 591 | 20240517 | 093800 | 313638600 | 2880 | 2875 | 2880 | 2875 | 527 |
| 592 | 20240517 | 093700 | 312122150 | 2870 | 2870 | 2870 | 2870 | 506 |
| 593 | 20240517 | 093600 | 310669930 | 2870 | 2865 | 2880 | 2850 | 6575 |
| 594 | 20240517 | 093500 | 291876400 | 2865 | 2865 | 2865 | 2855 | 3010 |
| 595 | 20240517 | 093400 | 283277905 | 2860 | 2860 | 2865 | 2860 | 9498 |
| 596 | 20240517 | 093300 | 256113580 | 2860 | 2860 | 2860 | 2860 | 118 |
| 597 | 20240517 | 093200 | 255776100 | 2870 | 2875 | 2880 | 2860 | 11039 |
| 598 | 20240517 | 093100 | 224131815 | 2880 | 2885 | 2885 | 2880 | 440 |
| 599 | 20240517 | 093000 | 222864605 | 2885 | 2890 | 2890 | 2885 | 290 |
| 600 | 20240517 | 092900 | 222027900 | 2890 | 2885 | 2890 | 2885 | 973 |
| 601 | 20240517 | 092800 | 219220010 | 2885 | 2895 | 2895 | 2885 | 1648 |
| 602 | 20240517 | 092700 | 214465450 | 2895 | 2895 | 2895 | 2885 | 729 |
| 603 | 20240517 | 092600 | 212356140 | 2895 | 2895 | 2895 | 2890 | 43 |
| 604 | 20240517 | 092500 | 212231665 | 2890 | 2890 | 2895 | 2890 | 51 |
| 605 | 20240517 | 092400 | 212084270 | 2890 | 2895 | 2895 | 2890 | 165 |
| 606 | 20240517 | 092300 | 211607115 | 2895 | 2895 | 2895 | 2895 | 3 |
| 607 | 20240517 | 092200 | 211598430 | 2885 | 2890 | 2895 | 2885 | 1064 |
| 608 | 20240517 | 092100 | 208528730 | 2890 | 2895 | 2895 | 2890 | 373 |
| 609 | 20240517 | 092000 | 207450725 | 2890 | 2895 | 2895 | 2890 | 802 |
| 610 | 20240517 | 091900 | 205132915 | 2895 | 2895 | 2895 | 2895 | 111 |
| 611 | 20240517 | 091800 | 204811570 | 2895 | 2895 | 2895 | 2885 | 207 |
| 612 | 20240517 | 091700 | 204213950 | 2895 | 2890 | 2895 | 2890 | 3061 |
| 613 | 20240517 | 091600 | 195355145 | 2890 | 2885 | 2895 | 2885 | 475 |
| 614 | 20240517 | 091500 | 193984525 | 2875 | 2880 | 2895 | 2875 | 5609 |
| 615 | 20240517 | 091400 | 177823335 | 2885 | 2875 | 2885 | 2875 | 2143 |
| 616 | 20240517 | 091300 | 171657915 | 2865 | 2885 | 2885 | 2860 | 5492 |
| 617 | 20240517 | 091200 | 155886345 | 2880 | 2885 | 2885 | 2880 | 1052 |
| 618 | 20240517 | 091100 | 152851335 | 2885 | 2890 | 2890 | 2885 | 3114 |
| 619 | 20240517 | 091000 | 143864750 | 2890 | 2885 | 2890 | 2880 | 52 |
| 620 | 20240517 | 090900 | 143714935 | 2885 | 2890 | 2890 | 2875 | 2188 |
| 621 | 20240517 | 090800 | 137417930 | 2885 | 2885 | 2890 | 2885 | 3646 |
| 622 | 20240517 | 090700 | 126899210 | 2885 | 2880 | 2885 | 2875 | 1172 |
| 623 | 20240517 | 090600 | 123526095 | 2870 | 2885 | 2885 | 2860 | 8613 |
| 624 | 20240517 | 090500 | 98788435 | 2885 | 2890 | 2895 | 2880 | 3586 |
| 625 | 20240517 | 090400 | 88427450 | 2890 | 2905 | 2910 | 2890 | 10793 |
| 626 | 20240517 | 090300 | 57133310 | 2905 | 2910 | 2910 | 2905 | 1192 |
| 627 | 20240517 | 090200 | 53670540 | 2910 | 2910 | 2910 | 2900 | 2262 |
| 628 | 20240517 | 090100 | 47106740 | 2915 | 2920 | 2930 | 2900 | 5024 |
| 629 | 20240517 | 090000 | 32491960 | 2930 | 2910 | 2935 | 2905 | 11158 |