34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 3 | 20240513 | 193000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20240513 | 192900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20240513 | 192800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20240513 | 192700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20240513 | 192600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20240513 | 192500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20240513 | 192400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20240513 | 192300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20240513 | 192200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20240513 | 192100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20240513 | 192000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20240513 | 191900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20240513 | 191800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20240513 | 191700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20240513 | 191600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20240513 | 191500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20240513 | 191400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20240513 | 191300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20240513 | 191200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20240513 | 191100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20240513 | 191000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20240513 | 190900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20240513 | 190800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20240513 | 190700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20240513 | 190600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20240513 | 190500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20240513 | 190400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20240513 | 190300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20240513 | 190200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20240513 | 190100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 33 | 20240513 | 190000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20240513 | 185900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20240513 | 185800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20240513 | 185700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20240513 | 185600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20240513 | 185500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20240513 | 185400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20240513 | 185300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20240513 | 185200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20240513 | 185100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20240513 | 185000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20240513 | 184900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20240513 | 184800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20240513 | 184700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20240513 | 184600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20240513 | 184500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20240513 | 184400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20240513 | 184300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20240513 | 184200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20240513 | 184100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20240513 | 184000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20240513 | 183900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20240513 | 183800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20240513 | 183700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20240513 | 183600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20240513 | 183500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20240513 | 183400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20240513 | 183300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20240513 | 183200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20240513 | 183100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 63 | 20240513 | 183000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20240513 | 182900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20240513 | 182800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20240513 | 182700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20240513 | 182600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20240513 | 182500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20240513 | 182400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20240513 | 182300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20240513 | 182200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20240513 | 182100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20240513 | 182000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20240513 | 181900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20240513 | 181800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20240513 | 181700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20240513 | 181600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20240513 | 181500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20240513 | 181400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20240513 | 181300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20240513 | 181200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20240513 | 181100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20240513 | 181000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20240513 | 180900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20240513 | 180800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20240513 | 180700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20240513 | 180600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20240513 | 180500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20240513 | 180400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20240513 | 180300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20240513 | 180200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20240513 | 180100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 93 | 20240513 | 180000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20240513 | 175900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20240513 | 175800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20240513 | 175700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20240513 | 175600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20240513 | 175500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20240513 | 175400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20240513 | 175300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20240513 | 175200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20240513 | 175100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20240513 | 175000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20240513 | 174900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20240513 | 174800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20240513 | 174700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20240513 | 174600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20240513 | 174500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20240513 | 174400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20240513 | 174300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20240513 | 174200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20240513 | 174100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20240513 | 174000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20240513 | 173900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20240513 | 173800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20240513 | 173700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20240513 | 173600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20240513 | 173500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20240513 | 173400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20240513 | 173300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20240513 | 173200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20240513 | 173100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 123 | 20240513 | 173000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20240513 | 172900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20240513 | 172800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20240513 | 172700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20240513 | 172600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20240513 | 172500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20240513 | 172400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20240513 | 172300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20240513 | 172200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20240513 | 172100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20240513 | 172000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20240513 | 171900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20240513 | 171800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20240513 | 171700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20240513 | 171600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20240513 | 171500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20240513 | 171400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20240513 | 171300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20240513 | 171200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20240513 | 171100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20240513 | 171000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20240513 | 170900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20240513 | 170800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20240513 | 170700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20240513 | 170600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20240513 | 170500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20240513 | 170400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20240513 | 170300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20240513 | 170200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20240513 | 170100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 153 | 20240513 | 170000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20240513 | 165900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20240513 | 165800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20240513 | 165700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20240513 | 165600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20240513 | 165500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20240513 | 165400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20240513 | 165300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20240513 | 165200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20240513 | 165100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20240513 | 165000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20240513 | 164900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20240513 | 164800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20240513 | 164700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20240513 | 164600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20240513 | 164500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20240513 | 164400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20240513 | 164300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20240513 | 164200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20240513 | 164100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20240513 | 164000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20240513 | 163900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20240513 | 163800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20240513 | 163700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20240513 | 163600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20240513 | 163500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20240513 | 163400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20240513 | 163300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20240513 | 163200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20240513 | 163100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 183 | 20240513 | 163000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20240513 | 162900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20240513 | 162800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20240513 | 162700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20240513 | 162600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20240513 | 162500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20240513 | 162400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20240513 | 162300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20240513 | 162200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20240513 | 162100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20240513 | 162000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20240513 | 161900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20240513 | 161800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20240513 | 161700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20240513 | 161600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20240513 | 161500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20240513 | 161400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20240513 | 161300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20240513 | 161200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 202 | 20240513 | 161100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 203 | 20240513 | 161000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 204 | 20240513 | 160900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 205 | 20240513 | 160800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 206 | 20240513 | 160700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 207 | 20240513 | 160600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 208 | 20240513 | 160500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 209 | 20240513 | 160400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 210 | 20240513 | 160300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 211 | 20240513 | 160200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 212 | 20240513 | 160100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 213 | 20240513 | 160000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 214 | 20240513 | 155900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 215 | 20240513 | 155800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 216 | 20240513 | 155700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 217 | 20240513 | 155600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 218 | 20240513 | 155500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 219 | 20240513 | 155400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 220 | 20240513 | 155300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 221 | 20240513 | 155200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 222 | 20240513 | 155100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 223 | 20240513 | 155000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 224 | 20240513 | 154900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 225 | 20240513 | 154800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 226 | 20240513 | 154700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 227 | 20240513 | 154600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 228 | 20240513 | 154500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 229 | 20240513 | 154400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 230 | 20240513 | 154300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 231 | 20240513 | 154200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 232 | 20240513 | 154100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 233 | 20240513 | 154000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 234 | 20240513 | 153900 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 235 | 20240513 | 153800 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 236 | 20240513 | 153700 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 237 | 20240513 | 153600 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 238 | 20240513 | 153500 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 239 | 20240513 | 153400 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 240 | 20240513 | 153300 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 241 | 20240513 | 153200 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 0 |
| 242 | 20240513 | 153100 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 243 | 20240513 | 153000 | 5493607740 | 12600 | 12600 | 12600 | 12600 | 4199 |
| 244 | 20240513 | 152900 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 245 | 20240513 | 152800 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 246 | 20240513 | 152700 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 247 | 20240513 | 152600 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 248 | 20240513 | 152500 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 249 | 20240513 | 152400 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 250 | 20240513 | 152300 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 251 | 20240513 | 152200 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 252 | 20240513 | 152100 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 253 | 20240513 | 152000 | 5440700340 | 12580 | 12580 | 12580 | 12580 | 0 |
| 254 | 20240513 | 151900 | 5440700340 | 12580 | 12600 | 12600 | 12580 | 1567 |
| 255 | 20240513 | 151800 | 5420960540 | 12600 | 12590 | 12610 | 12590 | 796 |
| 256 | 20240513 | 151700 | 5410933330 | 12600 | 12590 | 12600 | 12580 | 198 |
| 257 | 20240513 | 151600 | 5408441460 | 12590 | 12590 | 12600 | 12580 | 740 |
| 258 | 20240513 | 151500 | 5399121320 | 12580 | 12590 | 12600 | 12580 | 579 |
| 259 | 20240513 | 151400 | 5391830520 | 12600 | 12600 | 12610 | 12590 | 935 |
| 260 | 20240513 | 151300 | 5380048740 | 12600 | 12570 | 12600 | 12570 | 629 |
| 261 | 20240513 | 151200 | 5372129280 | 12570 | 12570 | 12600 | 12570 | 629 |
| 262 | 20240513 | 151100 | 5364221250 | 12570 | 12550 | 12570 | 12540 | 534 |
| 263 | 20240513 | 151000 | 5357514360 | 12550 | 12560 | 12570 | 12550 | 614 |
| 264 | 20240513 | 150900 | 5349801980 | 12560 | 12540 | 12570 | 12530 | 210 |
| 265 | 20240513 | 150800 | 5347168350 | 12540 | 12540 | 12540 | 12530 | 300 |
| 266 | 20240513 | 150700 | 5343408900 | 12540 | 12540 | 12550 | 12540 | 886 |
| 267 | 20240513 | 150600 | 5332297870 | 12550 | 12550 | 12550 | 12540 | 46 |
| 268 | 20240513 | 150500 | 5331720730 | 12550 | 12570 | 12570 | 12550 | 289 |
| 269 | 20240513 | 150400 | 5328091290 | 12570 | 12570 | 12570 | 12570 | 46 |
| 270 | 20240513 | 150300 | 5327513070 | 12570 | 12580 | 12580 | 12570 | 417 |
| 271 | 20240513 | 150200 | 5322268730 | 12580 | 12590 | 12590 | 12580 | 677 |
| 272 | 20240513 | 150100 | 5313750810 | 12590 | 12590 | 12630 | 12590 | 2261 |
| 273 | 20240513 | 150000 | 5285236450 | 12610 | 12650 | 12660 | 12590 | 1797 |
| 274 | 20240513 | 145900 | 5262537170 | 12650 | 12580 | 12650 | 12580 | 6243 |
| 275 | 20240513 | 145800 | 5183794300 | 12570 | 12530 | 12580 | 12530 | 3300 |
| 276 | 20240513 | 145700 | 5142351060 | 12530 | 12500 | 12530 | 12500 | 1414 |
| 277 | 20240513 | 145600 | 5124650710 | 12500 | 12500 | 12500 | 12500 | 1105 |
| 278 | 20240513 | 145500 | 5110838210 | 12510 | 12490 | 12510 | 12490 | 1376 |
| 279 | 20240513 | 145400 | 5093648050 | 12490 | 12480 | 12490 | 12450 | 600 |
| 280 | 20240513 | 145300 | 5086160600 | 12480 | 12480 | 12490 | 12450 | 20 |
| 281 | 20240513 | 145200 | 5085911020 | 12480 | 12480 | 12480 | 12450 | 151 |
| 282 | 20240513 | 145100 | 5084028040 | 12480 | 12470 | 12480 | 12450 | 548 |
| 283 | 20240513 | 145000 | 5077196310 | 12470 | 12470 | 12480 | 12470 | 477 |
| 284 | 20240513 | 144900 | 5071245450 | 12470 | 12470 | 12470 | 12450 | 247 |
| 285 | 20240513 | 144800 | 5068165930 | 12470 | 12450 | 12470 | 12450 | 101 |
| 286 | 20240513 | 144700 | 5066906480 | 12480 | 12490 | 12490 | 12480 | 312 |
| 287 | 20240513 | 144600 | 5063012710 | 12480 | 12480 | 12480 | 12480 | 695 |
| 288 | 20240513 | 144500 | 5054339110 | 12480 | 12470 | 12480 | 12450 | 2002 |
| 289 | 20240513 | 144400 | 5029396130 | 12470 | 12500 | 12500 | 12470 | 2032 |
| 290 | 20240513 | 144300 | 5004022240 | 12500 | 12490 | 12500 | 12490 | 262 |
| 291 | 20240513 | 144200 | 5000749710 | 12490 | 12490 | 12500 | 12490 | 261 |
| 292 | 20240513 | 144100 | 4997489610 | 12490 | 12500 | 12510 | 12490 | 650 |
| 293 | 20240513 | 144000 | 4989365680 | 12490 | 12480 | 12500 | 12480 | 440 |
| 294 | 20240513 | 143900 | 4983869990 | 12490 | 12430 | 12490 | 12430 | 4501 |
| 295 | 20240513 | 143800 | 4927773720 | 12420 | 12380 | 12420 | 12380 | 904 |
| 296 | 20240513 | 143700 | 4916556520 | 12400 | 12400 | 12400 | 12400 | 3 |
| 297 | 20240513 | 143600 | 4916519320 | 12400 | 12370 | 12400 | 12370 | 1574 |
| 298 | 20240513 | 143500 | 4897019170 | 12360 | 12360 | 12360 | 12360 | 86 |
| 299 | 20240513 | 143400 | 4895956210 | 12360 | 12360 | 12360 | 12360 | 72 |
| 300 | 20240513 | 143300 | 4895066290 | 12350 | 12350 | 12350 | 12350 | 158 |
| 301 | 20240513 | 143200 | 4893114990 | 12360 | 12360 | 12360 | 12360 | 0 |
| 302 | 20240513 | 143100 | 4893114990 | 12360 | 12380 | 12380 | 12320 | 939 |
| 303 | 20240513 | 143000 | 4881516570 | 12380 | 12390 | 12390 | 12370 | 548 |
| 304 | 20240513 | 142900 | 4874733500 | 12390 | 12390 | 12390 | 12390 | 152 |
| 305 | 20240513 | 142800 | 4872850220 | 12390 | 12390 | 12390 | 12390 | 365 |
| 306 | 20240513 | 142700 | 4868327870 | 12390 | 12380 | 12390 | 12380 | 450 |
| 307 | 20240513 | 142600 | 4862754840 | 12380 | 12350 | 12380 | 12350 | 248 |
| 308 | 20240513 | 142500 | 4859688600 | 12340 | 12340 | 12340 | 12340 | 156 |
| 309 | 20240513 | 142400 | 4857763560 | 12330 | 12330 | 12330 | 12330 | 105 |
| 310 | 20240513 | 142300 | 4856468910 | 12310 | 12310 | 12310 | 12310 | 40 |
| 311 | 20240513 | 142200 | 4855976510 | 12330 | 12330 | 12330 | 12330 | 0 |
| 312 | 20240513 | 142100 | 4855976510 | 12330 | 12330 | 12330 | 12330 | 0 |
| 313 | 20240513 | 142000 | 4855976510 | 12330 | 12330 | 12330 | 12330 | 0 |
| 314 | 20240513 | 141900 | 4855976510 | 12330 | 12330 | 12330 | 12330 | 0 |
| 315 | 20240513 | 141800 | 4855976510 | 12330 | 12330 | 12330 | 12330 | 40 |
| 316 | 20240513 | 141700 | 4855483310 | 12330 | 12300 | 12330 | 12300 | 180 |
| 317 | 20240513 | 141600 | 4853269240 | 12280 | 12280 | 12280 | 12280 | 0 |
| 318 | 20240513 | 141500 | 4853269240 | 12280 | 12280 | 12280 | 12280 | 184 |
| 319 | 20240513 | 141400 | 4851009720 | 12270 | 12270 | 12270 | 12260 | 40 |
| 320 | 20240513 | 141300 | 4850519190 | 12260 | 12260 | 12260 | 12260 | 4 |
| 321 | 20240513 | 141200 | 4850470150 | 12260 | 12270 | 12270 | 12260 | 77 |
| 322 | 20240513 | 141100 | 4849526000 | 12270 | 12270 | 12270 | 12270 | 403 |
| 323 | 20240513 | 141000 | 4844581190 | 12280 | 12280 | 12280 | 12280 | 236 |
| 324 | 20240513 | 140900 | 4841683110 | 12290 | 12310 | 12310 | 12290 | 3269 |
| 325 | 20240513 | 140800 | 4801463490 | 12320 | 12320 | 12320 | 12320 | 0 |
| 326 | 20240513 | 140700 | 4801463490 | 12320 | 12320 | 12320 | 12320 | 78 |
| 327 | 20240513 | 140600 | 4800502530 | 12320 | 12320 | 12320 | 12320 | 9 |
| 328 | 20240513 | 140500 | 4800391650 | 12320 | 12310 | 12320 | 12310 | 201 |
| 329 | 20240513 | 140400 | 4797917330 | 12320 | 12320 | 12320 | 12320 | 1 |
| 330 | 20240513 | 140300 | 4797905010 | 12310 | 12310 | 12310 | 12310 | 9 |
| 331 | 20240513 | 140200 | 4797794220 | 12320 | 12330 | 12330 | 12320 | 173 |
| 332 | 20240513 | 140100 | 4795662850 | 12310 | 12310 | 12310 | 12310 | 165 |
| 333 | 20240513 | 140000 | 4793631700 | 12330 | 12310 | 12330 | 12310 | 140 |
| 334 | 20240513 | 135900 | 4791908220 | 12310 | 12330 | 12330 | 12310 | 744 |
| 335 | 20240513 | 135800 | 4782741420 | 12340 | 12350 | 12350 | 12340 | 530 |
| 336 | 20240513 | 135700 | 4776201060 | 12370 | 12340 | 12370 | 12340 | 11 |
| 337 | 20240513 | 135600 | 4776065290 | 12370 | 12350 | 12370 | 12350 | 2 |
| 338 | 20240513 | 135500 | 4776040570 | 12370 | 12350 | 12370 | 12350 | 112 |
| 339 | 20240513 | 135400 | 4774655330 | 12370 | 12370 | 12370 | 12370 | 0 |
| 340 | 20240513 | 135300 | 4774655330 | 12370 | 12370 | 12370 | 12370 | 0 |
| 341 | 20240513 | 135200 | 4774655330 | 12370 | 12370 | 12370 | 12370 | 107 |
| 342 | 20240513 | 135100 | 4773331740 | 12370 | 12370 | 12370 | 12370 | 0 |
| 343 | 20240513 | 135000 | 4773331740 | 12370 | 12380 | 12380 | 12340 | 240 |
| 344 | 20240513 | 134900 | 4770367820 | 12350 | 12350 | 12350 | 12350 | 89 |
| 345 | 20240513 | 134800 | 4769268670 | 12350 | 12370 | 12370 | 12350 | 210 |
| 346 | 20240513 | 134700 | 4766672510 | 12380 | 12390 | 12390 | 12380 | 59 |
| 347 | 20240513 | 134600 | 4765941890 | 12380 | 12390 | 12390 | 12380 | 195 |
| 348 | 20240513 | 134500 | 4763527400 | 12390 | 12380 | 12400 | 12380 | 171 |
| 349 | 20240513 | 134400 | 4761408900 | 12370 | 12370 | 12370 | 12370 | 264 |
| 350 | 20240513 | 134300 | 4758143220 | 12370 | 12360 | 12370 | 12360 | 63 |
| 351 | 20240513 | 134200 | 4757363940 | 12340 | 12340 | 12340 | 12340 | 0 |
| 352 | 20240513 | 134100 | 4757363940 | 12340 | 12340 | 12340 | 12340 | 1 |
| 353 | 20240513 | 134000 | 4757351600 | 12380 | 12360 | 12400 | 12360 | 464 |
| 354 | 20240513 | 133900 | 4751613200 | 12400 | 12310 | 12400 | 12300 | 2430 |
| 355 | 20240513 | 133800 | 4721667780 | 12310 | 12310 | 12310 | 12310 | 20 |
| 356 | 20240513 | 133700 | 4721421580 | 12310 | 12310 | 12310 | 12310 | 1 |
| 357 | 20240513 | 133600 | 4721409270 | 12330 | 12330 | 12330 | 12330 | 104 |
| 358 | 20240513 | 133500 | 4720126950 | 12330 | 12330 | 12330 | 12330 | 68 |
| 359 | 20240513 | 133400 | 4719288510 | 12340 | 12330 | 12340 | 12330 | 13 |
| 360 | 20240513 | 133300 | 4719128200 | 12330 | 12330 | 12330 | 12330 | 0 |
| 361 | 20240513 | 133200 | 4719128200 | 12330 | 12330 | 12330 | 12330 | 9 |
| 362 | 20240513 | 133100 | 4719017230 | 12300 | 12320 | 12330 | 12300 | 710 |
| 363 | 20240513 | 133000 | 4710282760 | 12300 | 12310 | 12310 | 12300 | 268 |
| 364 | 20240513 | 132900 | 4706984020 | 12330 | 12320 | 12330 | 12310 | 236 |
| 365 | 20240513 | 132800 | 4704076360 | 12320 | 12330 | 12330 | 12320 | 265 |
| 366 | 20240513 | 132700 | 4700809840 | 12330 | 12330 | 12330 | 12330 | 38 |
| 367 | 20240513 | 132600 | 4700341300 | 12340 | 12340 | 12340 | 12340 | 92 |
| 368 | 20240513 | 132500 | 4699206020 | 12330 | 12330 | 12330 | 12330 | 7 |
| 369 | 20240513 | 132400 | 4699119710 | 12340 | 12340 | 12340 | 12340 | 142 |
| 370 | 20240513 | 132300 | 4697367430 | 12340 | 12340 | 12340 | 12340 | 79 |
| 371 | 20240513 | 132200 | 4696392570 | 12340 | 12340 | 12340 | 12340 | 11 |
| 372 | 20240513 | 132100 | 4696256830 | 12330 | 12330 | 12330 | 12330 | 165 |
| 373 | 20240513 | 132000 | 4694222380 | 12330 | 12330 | 12330 | 12330 | 2 |
| 374 | 20240513 | 131900 | 4694197720 | 12330 | 12330 | 12340 | 12330 | 27 |
| 375 | 20240513 | 131800 | 4693864730 | 12310 | 12310 | 12310 | 12310 | 264 |
| 376 | 20240513 | 131700 | 4690614890 | 12310 | 12310 | 12310 | 12310 | 2 |
| 377 | 20240513 | 131600 | 4690590270 | 12310 | 12310 | 12310 | 12310 | 313 |
| 378 | 20240513 | 131500 | 4686737240 | 12310 | 12310 | 12310 | 12310 | 208 |
| 379 | 20240513 | 131400 | 4684176760 | 12310 | 12310 | 12310 | 12310 | 1 |
| 380 | 20240513 | 131300 | 4684164450 | 12350 | 12310 | 12350 | 12310 | 20 |
| 381 | 20240513 | 131200 | 4683917970 | 12310 | 12310 | 12350 | 12310 | 281 |
| 382 | 20240513 | 131100 | 4680458740 | 12310 | 12350 | 12350 | 12310 | 295 |
| 383 | 20240513 | 131000 | 4676826350 | 12340 | 12340 | 12340 | 12340 | 297 |
| 384 | 20240513 | 130900 | 4673161370 | 12340 | 12310 | 12340 | 12310 | 639 |
| 385 | 20240513 | 130800 | 4665294530 | 12310 | 12340 | 12340 | 12310 | 1776 |
| 386 | 20240513 | 130700 | 4643420080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 387 | 20240513 | 130600 | 4643420080 | 12340 | 12340 | 12340 | 12340 | 184 |
| 388 | 20240513 | 130500 | 4641149520 | 12320 | 12320 | 12320 | 12320 | 332 |
| 389 | 20240513 | 130400 | 4637059280 | 12320 | 12350 | 12350 | 12320 | 12 |
| 390 | 20240513 | 130300 | 4636911380 | 12350 | 12350 | 12350 | 12350 | 5 |
| 391 | 20240513 | 130200 | 4636849630 | 12350 | 12350 | 12350 | 12350 | 25 |
| 392 | 20240513 | 130100 | 4636540880 | 12310 | 12310 | 12320 | 12310 | 1121 |
| 393 | 20240513 | 130000 | 4622740800 | 12310 | 12330 | 12350 | 12310 | 2353 |
| 394 | 20240513 | 125900 | 4593759690 | 12330 | 12350 | 12350 | 12330 | 1369 |
| 395 | 20240513 | 125800 | 4576863140 | 12360 | 12380 | 12380 | 12360 | 1391 |
| 396 | 20240513 | 125700 | 4559658630 | 12380 | 12390 | 12390 | 12380 | 50 |
| 397 | 20240513 | 125600 | 4559039430 | 12400 | 12400 | 12400 | 12400 | 0 |
| 398 | 20240513 | 125500 | 4559039430 | 12400 | 12400 | 12400 | 12400 | 58 |
| 399 | 20240513 | 125400 | 4558320230 | 12390 | 12400 | 12400 | 12380 | 1159 |
| 400 | 20240513 | 125300 | 4543958740 | 12410 | 12410 | 12440 | 12410 | 624 |
| 401 | 20240513 | 125200 | 4536207670 | 12410 | 12400 | 12410 | 12400 | 401 |
| 402 | 20240513 | 125100 | 4531235260 | 12410 | 12410 | 12410 | 12410 | 253 |
| 403 | 20240513 | 125000 | 4528095530 | 12410 | 12410 | 12410 | 12410 | 100 |
| 404 | 20240513 | 124900 | 4526854530 | 12410 | 12410 | 12410 | 12410 | 5 |
| 405 | 20240513 | 124800 | 4526792480 | 12410 | 12380 | 12440 | 12360 | 137 |
| 406 | 20240513 | 124700 | 4525091660 | 12360 | 12400 | 12430 | 12360 | 1218 |
| 407 | 20240513 | 124600 | 4510007020 | 12400 | 12400 | 12400 | 12400 | 1 |
| 408 | 20240513 | 124500 | 4509994620 | 12400 | 12400 | 12400 | 12400 | 5 |
| 409 | 20240513 | 124400 | 4509932620 | 12400 | 12410 | 12410 | 12400 | 155 |
| 410 | 20240513 | 124300 | 4508010550 | 12430 | 12430 | 12430 | 12430 | 0 |
| 411 | 20240513 | 124200 | 4508010550 | 12430 | 12430 | 12430 | 12430 | 0 |
| 412 | 20240513 | 124100 | 4508010550 | 12430 | 12420 | 12430 | 12420 | 8 |
| 413 | 20240513 | 124000 | 4507911180 | 12440 | 12370 | 12440 | 12370 | 184 |
| 414 | 20240513 | 123900 | 4505629890 | 12370 | 12370 | 12370 | 12370 | 219 |
| 415 | 20240513 | 123800 | 4502920860 | 12370 | 12380 | 12380 | 12370 | 148 |
| 416 | 20240513 | 123700 | 4501088840 | 12390 | 12390 | 12390 | 12390 | 106 |
| 417 | 20240513 | 123600 | 4499775500 | 12380 | 12390 | 12390 | 12380 | 403 |
| 418 | 20240513 | 123500 | 4494784720 | 12400 | 12420 | 12420 | 12400 | 901 |
| 419 | 20240513 | 123400 | 4483602720 | 12440 | 12420 | 12440 | 12420 | 2 |
| 420 | 20240513 | 123300 | 4483577860 | 12430 | 12430 | 12430 | 12430 | 312 |
| 421 | 20240513 | 123200 | 4479699700 | 12430 | 12420 | 12430 | 12420 | 134 |
| 422 | 20240513 | 123100 | 4478034190 | 12410 | 12410 | 12410 | 12410 | 100 |
| 423 | 20240513 | 123000 | 4476793190 | 12410 | 12420 | 12420 | 12410 | 162 |
| 424 | 20240513 | 122900 | 4474782430 | 12400 | 12450 | 12450 | 12400 | 2408 |
| 425 | 20240513 | 122800 | 4444879130 | 12450 | 12420 | 12450 | 12420 | 49 |
| 426 | 20240513 | 122700 | 4444270460 | 12420 | 12510 | 12510 | 12420 | 400 |
| 427 | 20240513 | 122600 | 4439293410 | 12510 | 12420 | 12510 | 12420 | 2648 |
| 428 | 20240513 | 122500 | 4406291630 | 12400 | 12420 | 12420 | 12400 | 3 |
| 429 | 20240513 | 122400 | 4406254410 | 12400 | 12400 | 12430 | 12400 | 225 |
| 430 | 20240513 | 122300 | 4403463170 | 12400 | 12400 | 12400 | 12400 | 100 |
| 431 | 20240513 | 122200 | 4402223170 | 12400 | 12400 | 12400 | 12400 | 38 |
| 432 | 20240513 | 122100 | 4401751970 | 12390 | 12390 | 12390 | 12390 | 0 |
| 433 | 20240513 | 122000 | 4401751970 | 12390 | 12390 | 12390 | 12390 | 22 |
| 434 | 20240513 | 121900 | 4401479390 | 12400 | 12390 | 12400 | 12390 | 173 |
| 435 | 20240513 | 121800 | 4399335710 | 12410 | 12410 | 12410 | 12410 | 0 |
| 436 | 20240513 | 121700 | 4399335710 | 12410 | 12410 | 12430 | 12410 | 19 |
| 437 | 20240513 | 121600 | 4399099690 | 12400 | 12390 | 12400 | 12390 | 283 |
| 438 | 20240513 | 121500 | 4395591390 | 12390 | 12370 | 12390 | 12370 | 254 |
| 439 | 20240513 | 121400 | 4392445950 | 12370 | 12370 | 12370 | 12370 | 10 |
| 440 | 20240513 | 121300 | 4392322250 | 12370 | 12400 | 12400 | 12370 | 290 |
| 441 | 20240513 | 121200 | 4388730700 | 12400 | 12400 | 12400 | 12400 | 1 |
| 442 | 20240513 | 121100 | 4388718300 | 12380 | 12380 | 12380 | 12380 | 6 |
| 443 | 20240513 | 121000 | 4388644020 | 12400 | 12400 | 12440 | 12400 | 369 |
| 444 | 20240513 | 120900 | 4384068380 | 12400 | 12390 | 12430 | 12390 | 1212 |
| 445 | 20240513 | 120800 | 4369031350 | 12380 | 12360 | 12380 | 12360 | 906 |
| 446 | 20240513 | 120700 | 4357817900 | 12350 | 12350 | 12350 | 12350 | 3 |
| 447 | 20240513 | 120600 | 4357780850 | 12340 | 12340 | 12360 | 12340 | 969 |
| 448 | 20240513 | 120500 | 4345811870 | 12340 | 12340 | 12350 | 12330 | 164 |
| 449 | 20240513 | 120400 | 4343787640 | 12350 | 12350 | 12350 | 12340 | 133 |
| 450 | 20240513 | 120300 | 4342145100 | 12360 | 12340 | 12360 | 12340 | 49 |
| 451 | 20240513 | 120200 | 4341539920 | 12340 | 12350 | 12350 | 12340 | 392 |
| 452 | 20240513 | 120100 | 4336699230 | 12350 | 12350 | 12350 | 12350 | 79 |
| 453 | 20240513 | 120000 | 4335723580 | 12350 | 12350 | 12360 | 12350 | 104 |
| 454 | 20240513 | 115900 | 4334439140 | 12350 | 12300 | 12350 | 12300 | 1554 |
| 455 | 20240513 | 115800 | 4315280510 | 12310 | 12310 | 12310 | 12310 | 116 |
| 456 | 20240513 | 115700 | 4313852550 | 12310 | 12340 | 12340 | 12310 | 303 |
| 457 | 20240513 | 115600 | 4310121520 | 12350 | 12350 | 12350 | 12350 | 0 |
| 458 | 20240513 | 115500 | 4310121520 | 12350 | 12310 | 12350 | 12310 | 56 |
| 459 | 20240513 | 115400 | 4309430570 | 12310 | 12310 | 12310 | 12310 | 101 |
| 460 | 20240513 | 115300 | 4308187260 | 12320 | 12310 | 12320 | 12310 | 363 |
| 461 | 20240513 | 115200 | 4303717100 | 12310 | 12310 | 12350 | 12310 | 60 |
| 462 | 20240513 | 115100 | 4302976500 | 12350 | 12280 | 12350 | 12280 | 1161 |
| 463 | 20240513 | 115000 | 4288644660 | 12260 | 12280 | 12280 | 12260 | 289 |
| 464 | 20240513 | 114900 | 4285099820 | 12280 | 12270 | 12280 | 12270 | 40 |
| 465 | 20240513 | 114800 | 4284608770 | 12260 | 12260 | 12260 | 12260 | 0 |
| 466 | 20240513 | 114700 | 4284608770 | 12260 | 12250 | 12260 | 12250 | 593 |
| 467 | 20240513 | 114600 | 4277343420 | 12240 | 12240 | 12240 | 12230 | 103 |
| 468 | 20240513 | 114500 | 4276082730 | 12240 | 12240 | 12240 | 12240 | 115 |
| 469 | 20240513 | 114400 | 4274675130 | 12230 | 12230 | 12230 | 12230 | 10 |
| 470 | 20240513 | 114300 | 4274552830 | 12230 | 12240 | 12250 | 12230 | 158 |
| 471 | 20240513 | 114200 | 4272618910 | 12230 | 12220 | 12230 | 12220 | 451 |
| 472 | 20240513 | 114100 | 4267107290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 473 | 20240513 | 114000 | 4267107290 | 12200 | 12200 | 12200 | 12200 | 250 |
| 474 | 20240513 | 113900 | 4264057290 | 12200 | 12210 | 12220 | 12200 | 213 |
| 475 | 20240513 | 113800 | 4261454580 | 12210 | 12210 | 12210 | 12210 | 24 |
| 476 | 20240513 | 113700 | 4261161540 | 12200 | 12200 | 12200 | 12200 | 1515 |
| 477 | 20240513 | 113600 | 4242678540 | 12200 | 12210 | 12210 | 12200 | 750 |
| 478 | 20240513 | 113500 | 4233528370 | 12200 | 12200 | 12200 | 12200 | 4 |
| 479 | 20240513 | 113400 | 4233479570 | 12210 | 12210 | 12210 | 12210 | 101 |
| 480 | 20240513 | 113300 | 4232246360 | 12200 | 12200 | 12200 | 12200 | 112 |
| 481 | 20240513 | 113200 | 4230879960 | 12200 | 12210 | 12220 | 12200 | 214 |
| 482 | 20240513 | 113100 | 4228266960 | 12220 | 12220 | 12220 | 12220 | 79 |
| 483 | 20240513 | 113000 | 4227301580 | 12210 | 12200 | 12210 | 12200 | 150 |
| 484 | 20240513 | 112900 | 4225471080 | 12200 | 12210 | 12210 | 12200 | 288 |
| 485 | 20240513 | 112800 | 4221954660 | 12210 | 12210 | 12210 | 12210 | 926 |
| 486 | 20240513 | 112700 | 4210648200 | 12210 | 12220 | 12220 | 12210 | 1916 |
| 487 | 20240513 | 112600 | 4187250500 | 12220 | 12220 | 12220 | 12220 | 313 |
| 488 | 20240513 | 112500 | 4183425640 | 12220 | 12220 | 12230 | 12210 | 601 |
| 489 | 20240513 | 112400 | 4176081430 | 12220 | 12230 | 12230 | 12220 | 285 |
| 490 | 20240513 | 112300 | 4172596420 | 12230 | 12250 | 12250 | 12230 | 419 |
| 491 | 20240513 | 112200 | 4167464460 | 12250 | 12250 | 12250 | 12250 | 19 |
| 492 | 20240513 | 112100 | 4167231710 | 12240 | 12270 | 12270 | 12230 | 3344 |
| 493 | 20240513 | 112000 | 4126261670 | 12270 | 12280 | 12280 | 12270 | 569 |
| 494 | 20240513 | 111900 | 4119275650 | 12280 | 12280 | 12280 | 12280 | 0 |
| 495 | 20240513 | 111800 | 4119275650 | 12280 | 12290 | 12290 | 12280 | 375 |
| 496 | 20240513 | 111700 | 4114668670 | 12290 | 12300 | 12300 | 12290 | 317 |
| 497 | 20240513 | 111600 | 4110770960 | 12310 | 12320 | 12320 | 12310 | 189 |
| 498 | 20240513 | 111500 | 4108444360 | 12310 | 12310 | 12310 | 12310 | 18 |
| 499 | 20240513 | 111400 | 4108222780 | 12310 | 12310 | 12310 | 12310 | 0 |
| 500 | 20240513 | 111300 | 4108222780 | 12310 | 12320 | 12320 | 12310 | 47 |
| 501 | 20240513 | 111200 | 4107643830 | 12320 | 12320 | 12330 | 12320 | 162 |
| 502 | 20240513 | 111100 | 4105646990 | 12300 | 12300 | 12300 | 12300 | 7 |
| 503 | 20240513 | 111000 | 4105560890 | 12340 | 12340 | 12340 | 12300 | 350 |
| 504 | 20240513 | 110900 | 4101244330 | 12300 | 12300 | 12300 | 12300 | 765 |
| 505 | 20240513 | 110800 | 4091834830 | 12300 | 12300 | 12300 | 12300 | 207 |
| 506 | 20240513 | 110700 | 4089288730 | 12300 | 12310 | 12310 | 12300 | 1271 |
| 507 | 20240513 | 110600 | 4073654350 | 12310 | 12310 | 12310 | 12310 | 9 |
| 508 | 20240513 | 110500 | 4073543560 | 12300 | 12320 | 12320 | 12300 | 680 |
| 509 | 20240513 | 110400 | 4065169530 | 12330 | 12360 | 12370 | 12330 | 904 |
| 510 | 20240513 | 110300 | 4054009500 | 12370 | 12370 | 12370 | 12370 | 510 |
| 511 | 20240513 | 110200 | 4047700800 | 12370 | 12370 | 12370 | 12370 | 20 |
| 512 | 20240513 | 110100 | 4047453400 | 12370 | 12350 | 12370 | 12350 | 1706 |
| 513 | 20240513 | 110000 | 4026368910 | 12350 | 12340 | 12350 | 12340 | 1087 |
| 514 | 20240513 | 105900 | 4012950160 | 12340 | 12340 | 12340 | 12340 | 250 |
| 515 | 20240513 | 105800 | 4009865160 | 12330 | 12320 | 12330 | 12320 | 1413 |
| 516 | 20240513 | 105700 | 3992446160 | 12280 | 12280 | 12320 | 12280 | 253 |
| 517 | 20240513 | 105600 | 3989338900 | 12320 | 12320 | 12320 | 12280 | 207 |
| 518 | 20240513 | 105500 | 3986796660 | 12280 | 12280 | 12280 | 12280 | 1 |
| 519 | 20240513 | 105400 | 3986784380 | 12300 | 12320 | 12330 | 12300 | 1089 |
| 520 | 20240513 | 105300 | 3973368450 | 12310 | 12280 | 12310 | 12280 | 336 |
| 521 | 20240513 | 105200 | 3969232430 | 12300 | 12270 | 12300 | 12270 | 54 |
| 522 | 20240513 | 105100 | 3968568260 | 12300 | 12280 | 12300 | 12280 | 657 |
| 523 | 20240513 | 105000 | 3960498060 | 12270 | 12280 | 12280 | 12270 | 323 |
| 524 | 20240513 | 104900 | 3956533480 | 12300 | 12300 | 12300 | 12300 | 35 |
| 525 | 20240513 | 104800 | 3956102980 | 12300 | 12310 | 12310 | 12300 | 102 |
| 526 | 20240513 | 104700 | 3954848370 | 12310 | 12260 | 12310 | 12260 | 354 |
| 527 | 20240513 | 104600 | 3950496260 | 12260 | 12270 | 12270 | 12260 | 482 |
| 528 | 20240513 | 104500 | 3944582130 | 12270 | 12280 | 12280 | 12270 | 100 |
| 529 | 20240513 | 104400 | 3943354730 | 12290 | 12280 | 12290 | 12270 | 253 |
| 530 | 20240513 | 104300 | 3940250250 | 12270 | 12310 | 12320 | 12270 | 1505 |
| 531 | 20240513 | 104200 | 3921745000 | 12310 | 12300 | 12320 | 12300 | 212 |
| 532 | 20240513 | 104100 | 3919136350 | 12290 | 12260 | 12290 | 12250 | 491 |
| 533 | 20240513 | 104000 | 3913108340 | 12260 | 12250 | 12260 | 12250 | 201 |
| 534 | 20240513 | 103900 | 3910644970 | 12250 | 12260 | 12260 | 12250 | 145 |
| 535 | 20240513 | 103800 | 3908867320 | 12250 | 12230 | 12250 | 12230 | 1155 |
| 536 | 20240513 | 103700 | 3894719910 | 12230 | 12230 | 12230 | 12220 | 217 |
| 537 | 20240513 | 103600 | 3892066230 | 12230 | 12200 | 12230 | 12200 | 285 |
| 538 | 20240513 | 103500 | 3888584610 | 12200 | 12160 | 12220 | 12160 | 744 |
| 539 | 20240513 | 103400 | 3879519140 | 12150 | 12140 | 12160 | 12140 | 1051 |
| 540 | 20240513 | 103300 | 3866754610 | 12140 | 12190 | 12190 | 12140 | 4340 |
| 541 | 20240513 | 103200 | 3814003050 | 12160 | 12190 | 12190 | 12160 | 3716 |
| 542 | 20240513 | 103100 | 3768757930 | 12160 | 12180 | 12190 | 12160 | 3078 |
| 543 | 20240513 | 103000 | 3731305860 | 12170 | 12210 | 12210 | 12160 | 1975 |
| 544 | 20240513 | 102900 | 3707248280 | 12190 | 12250 | 12260 | 12190 | 4454 |
| 545 | 20240513 | 102800 | 3652811870 | 12250 | 12330 | 12330 | 12230 | 9680 |
| 546 | 20240513 | 102700 | 3533783180 | 12330 | 12350 | 12350 | 12330 | 1134 |
| 547 | 20240513 | 102600 | 3519795580 | 12350 | 12350 | 12350 | 12350 | 125 |
| 548 | 20240513 | 102500 | 3518251830 | 12350 | 12370 | 12370 | 12350 | 915 |
| 549 | 20240513 | 102400 | 3506943310 | 12370 | 12350 | 12370 | 12350 | 1150 |
| 550 | 20240513 | 102300 | 3492729210 | 12370 | 12390 | 12400 | 12340 | 1016 |
| 551 | 20240513 | 102200 | 3480163870 | 12400 | 12400 | 12400 | 12400 | 46 |
| 552 | 20240513 | 102100 | 3479593470 | 12400 | 12430 | 12430 | 12400 | 844 |
| 553 | 20240513 | 102000 | 3469112430 | 12430 | 12390 | 12440 | 12390 | 872 |
| 554 | 20240513 | 101900 | 3458274760 | 12430 | 12410 | 12440 | 12400 | 606 |
| 555 | 20240513 | 101800 | 3450757910 | 12440 | 12400 | 12440 | 12370 | 1814 |
| 556 | 20240513 | 101700 | 3428249450 | 12440 | 12330 | 12440 | 12310 | 3682 |
| 557 | 20240513 | 101600 | 3382796090 | 12320 | 12340 | 12370 | 12320 | 3813 |
| 558 | 20240513 | 101500 | 3335761310 | 12350 | 12350 | 12370 | 12340 | 756 |
| 559 | 20240513 | 101400 | 3326425390 | 12350 | 12360 | 12360 | 12350 | 317 |
| 560 | 20240513 | 101300 | 3322509310 | 12400 | 12360 | 12400 | 12360 | 591 |
| 561 | 20240513 | 101200 | 3315204190 | 12350 | 12360 | 12360 | 12330 | 882 |
| 562 | 20240513 | 101100 | 3304320030 | 12340 | 12370 | 12410 | 12330 | 661 |
| 563 | 20240513 | 101000 | 3296158940 | 12410 | 12460 | 12460 | 12320 | 5391 |
| 564 | 20240513 | 100900 | 3229527020 | 12460 | 12460 | 12470 | 12460 | 187 |
| 565 | 20240513 | 100800 | 3227196900 | 12450 | 12470 | 12470 | 12440 | 442 |
| 566 | 20240513 | 100700 | 3221694820 | 12440 | 12420 | 12490 | 12390 | 1452 |
| 567 | 20240513 | 100600 | 3203665440 | 12400 | 12420 | 12420 | 12340 | 3738 |
| 568 | 20240513 | 100500 | 3157410390 | 12380 | 12440 | 12460 | 12380 | 9444 |
| 569 | 20240513 | 100400 | 3040135980 | 12460 | 12430 | 12470 | 12430 | 242 |
| 570 | 20240513 | 100300 | 3037127070 | 12430 | 12480 | 12480 | 12430 | 4967 |
| 571 | 20240513 | 100200 | 2975253190 | 12490 | 12490 | 12490 | 12480 | 731 |
| 572 | 20240513 | 100100 | 2966127510 | 12490 | 12470 | 12490 | 12460 | 523 |
| 573 | 20240513 | 100000 | 2959606180 | 12460 | 12480 | 12480 | 12460 | 890 |
| 574 | 20240513 | 095900 | 2948509230 | 12470 | 12490 | 12500 | 12470 | 2414 |
| 575 | 20240513 | 095800 | 2918396400 | 12490 | 12490 | 12490 | 12490 | 389 |
| 576 | 20240513 | 095700 | 2913537790 | 12490 | 12490 | 12500 | 12470 | 3484 |
| 577 | 20240513 | 095600 | 2870048630 | 12510 | 12520 | 12550 | 12490 | 2675 |
| 578 | 20240513 | 095500 | 2836586750 | 12520 | 12550 | 12550 | 12490 | 7458 |
| 579 | 20240513 | 095400 | 2743221270 | 12560 | 12570 | 12570 | 12550 | 881 |
| 580 | 20240513 | 095300 | 2732155870 | 12560 | 12590 | 12590 | 12560 | 517 |
| 581 | 20240513 | 095200 | 2725653640 | 12590 | 12560 | 12600 | 12560 | 461 |
| 582 | 20240513 | 095100 | 2719846250 | 12560 | 12590 | 12590 | 12560 | 1658 |
| 583 | 20240513 | 095000 | 2698999040 | 12600 | 12640 | 12640 | 12570 | 2400 |
| 584 | 20240513 | 094900 | 2668771500 | 12590 | 12660 | 12660 | 12590 | 2260 |
| 585 | 20240513 | 094800 | 2640226670 | 12670 | 12680 | 12680 | 12640 | 492 |
| 586 | 20240513 | 094700 | 2634006300 | 12640 | 12680 | 12710 | 12620 | 1131 |
| 587 | 20240513 | 094600 | 2619659900 | 12620 | 12770 | 12770 | 12520 | 8821 |
| 588 | 20240513 | 094500 | 2508001300 | 12770 | 12770 | 12780 | 12730 | 2051 |
| 589 | 20240513 | 094400 | 2481832430 | 12770 | 12750 | 12780 | 12730 | 1741 |
| 590 | 20240513 | 094300 | 2459640800 | 12720 | 12750 | 12780 | 12720 | 597 |
| 591 | 20240513 | 094200 | 2452027580 | 12750 | 12730 | 12750 | 12660 | 3714 |
| 592 | 20240513 | 094100 | 2404807030 | 12730 | 12790 | 12790 | 12730 | 1194 |
| 593 | 20240513 | 094000 | 2389563890 | 12790 | 12770 | 12790 | 12650 | 5329 |
| 594 | 20240513 | 093900 | 2321732810 | 12770 | 12790 | 12810 | 12760 | 4324 |
| 595 | 20240513 | 093800 | 2266454030 | 12770 | 12740 | 12810 | 12700 | 13118 |
| 596 | 20240513 | 093700 | 2098755160 | 12740 | 12680 | 12770 | 12660 | 5733 |
| 597 | 20240513 | 093600 | 2025694300 | 12760 | 12680 | 12760 | 12630 | 7167 |
| 598 | 20240513 | 093500 | 1934674660 | 12690 | 12660 | 12700 | 12630 | 1089 |
| 599 | 20240513 | 093400 | 1920880120 | 12630 | 12680 | 12700 | 12630 | 3277 |
| 600 | 20240513 | 093300 | 1879376580 | 12680 | 12560 | 12750 | 12560 | 8594 |
| 601 | 20240513 | 093200 | 1770298230 | 12560 | 12580 | 12590 | 12530 | 2782 |
| 602 | 20240513 | 093100 | 1735342670 | 12570 | 12620 | 12650 | 12570 | 2877 |
| 603 | 20240513 | 093000 | 1699109410 | 12670 | 12690 | 12700 | 12590 | 6893 |
| 604 | 20240513 | 092900 | 1611894650 | 12690 | 12620 | 12700 | 12610 | 6688 |
| 605 | 20240513 | 092800 | 1527203590 | 12620 | 12600 | 12620 | 12570 | 5018 |
| 606 | 20240513 | 092700 | 1464034220 | 12600 | 12590 | 12620 | 12590 | 2542 |
| 607 | 20240513 | 092600 | 1431976100 | 12620 | 12530 | 12620 | 12530 | 10997 |
| 608 | 20240513 | 092500 | 1293594320 | 12510 | 12500 | 12510 | 12490 | 1814 |
| 609 | 20240513 | 092400 | 1270920530 | 12500 | 12520 | 12520 | 12490 | 933 |
| 610 | 20240513 | 092300 | 1259251970 | 12510 | 12530 | 12530 | 12510 | 370 |
| 611 | 20240513 | 092200 | 1254620360 | 12530 | 12510 | 12540 | 12510 | 465 |
| 612 | 20240513 | 092100 | 1248796510 | 12500 | 12480 | 12520 | 12480 | 532 |
| 613 | 20240513 | 092000 | 1242148890 | 12470 | 12500 | 12500 | 12460 | 1757 |
| 614 | 20240513 | 091900 | 1220226970 | 12500 | 12520 | 12520 | 12480 | 232 |
| 615 | 20240513 | 091800 | 1217325940 | 12480 | 12510 | 12530 | 12480 | 781 |
| 616 | 20240513 | 091700 | 1207552140 | 12530 | 12550 | 12550 | 12460 | 2669 |
| 617 | 20240513 | 091600 | 1174175810 | 12550 | 12550 | 12570 | 12510 | 7241 |
| 618 | 20240513 | 091500 | 1083333810 | 12550 | 12560 | 12570 | 12510 | 4588 |
| 619 | 20240513 | 091400 | 1025761360 | 12550 | 12430 | 12550 | 12420 | 11828 |
| 620 | 20240513 | 091300 | 877914900 | 12430 | 12410 | 12430 | 12410 | 1041 |
| 621 | 20240513 | 091200 | 864986510 | 12430 | 12420 | 12430 | 12400 | 1864 |
| 622 | 20240513 | 091100 | 841839780 | 12430 | 12400 | 12440 | 12400 | 3076 |
| 623 | 20240513 | 091000 | 803665880 | 12410 | 12410 | 12410 | 12400 | 7278 |
| 624 | 20240513 | 090900 | 713408690 | 12400 | 12410 | 12450 | 12400 | 3783 |
| 625 | 20240513 | 090800 | 666450420 | 12400 | 12400 | 12470 | 12400 | 2429 |
| 626 | 20240513 | 090700 | 636274490 | 12450 | 12420 | 12460 | 12350 | 5254 |
| 627 | 20240513 | 090600 | 571035500 | 12410 | 12420 | 12440 | 12330 | 11726 |
| 628 | 20240513 | 090500 | 425650750 | 12420 | 12430 | 12440 | 12420 | 5523 |
| 629 | 20240513 | 090400 | 357029570 | 12440 | 12480 | 12480 | 12430 | 2365 |
| 630 | 20240513 | 090300 | 327579060 | 12490 | 12390 | 12490 | 12390 | 6176 |
| 631 | 20240513 | 090200 | 250678360 | 12390 | 12390 | 12430 | 12380 | 5748 |
| 632 | 20240513 | 090100 | 179431790 | 12390 | 12320 | 12400 | 12300 | 7527 |
| 633 | 20240513 | 090000 | 86428110 | 12310 | 12300 | 12410 | 12300 | 7015 |