28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 183100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 3 | 20240513 | 183000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20240513 | 182900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20240513 | 182800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20240513 | 182700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20240513 | 182600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20240513 | 182500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20240513 | 182400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20240513 | 182300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20240513 | 182200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20240513 | 182100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20240513 | 182000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20240513 | 181900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20240513 | 181800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20240513 | 181700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20240513 | 181600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20240513 | 181500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20240513 | 181400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20240513 | 181300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20240513 | 181200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20240513 | 181100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20240513 | 181000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20240513 | 180900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20240513 | 180800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20240513 | 180700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20240513 | 180600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20240513 | 180500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20240513 | 180400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20240513 | 180300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20240513 | 180200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20240513 | 180100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 33 | 20240513 | 180000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20240513 | 175900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20240513 | 175800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20240513 | 175700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20240513 | 175600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20240513 | 175500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20240513 | 175400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20240513 | 175300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20240513 | 175200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20240513 | 175100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20240513 | 175000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20240513 | 174900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20240513 | 174800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20240513 | 174700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20240513 | 174600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20240513 | 174500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20240513 | 174400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20240513 | 174300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20240513 | 174200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20240513 | 174100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20240513 | 174000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20240513 | 173900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20240513 | 173800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20240513 | 173700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20240513 | 173600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20240513 | 173500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20240513 | 173400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20240513 | 173300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20240513 | 173200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20240513 | 173100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 63 | 20240513 | 173000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20240513 | 172900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20240513 | 172800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20240513 | 172700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20240513 | 172600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20240513 | 172500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20240513 | 172400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20240513 | 172300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20240513 | 172200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20240513 | 172100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20240513 | 172000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20240513 | 171900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20240513 | 171800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20240513 | 171700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20240513 | 171600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20240513 | 171500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20240513 | 171400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20240513 | 171300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20240513 | 171200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20240513 | 171100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20240513 | 171000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20240513 | 170900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20240513 | 170800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20240513 | 170700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20240513 | 170600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20240513 | 170500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20240513 | 170400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20240513 | 170300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20240513 | 170200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20240513 | 170100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 93 | 20240513 | 170000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20240513 | 165900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20240513 | 165800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20240513 | 165700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20240513 | 165600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20240513 | 165500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20240513 | 165400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20240513 | 165300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20240513 | 165200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20240513 | 165100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20240513 | 165000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20240513 | 164900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20240513 | 164800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20240513 | 164700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20240513 | 164600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20240513 | 164500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20240513 | 164400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20240513 | 164300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20240513 | 164200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20240513 | 164100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20240513 | 164000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20240513 | 163900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20240513 | 163800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20240513 | 163700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20240513 | 163600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20240513 | 163500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20240513 | 163400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20240513 | 163300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20240513 | 163200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20240513 | 163100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 123 | 20240513 | 163000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20240513 | 162900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20240513 | 162800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20240513 | 162700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20240513 | 162600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20240513 | 162500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20240513 | 162400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20240513 | 162300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20240513 | 162200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20240513 | 162100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20240513 | 162000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20240513 | 161900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20240513 | 161800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20240513 | 161700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20240513 | 161600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20240513 | 161500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20240513 | 161400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20240513 | 161300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20240513 | 161200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20240513 | 161100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20240513 | 161000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20240513 | 160900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20240513 | 160800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20240513 | 160700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20240513 | 160600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20240513 | 160500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20240513 | 160400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20240513 | 160300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20240513 | 160200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20240513 | 160100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 153 | 20240513 | 160000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20240513 | 155900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20240513 | 155800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20240513 | 155700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20240513 | 155600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20240513 | 155500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20240513 | 155400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20240513 | 155300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20240513 | 155200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20240513 | 155100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20240513 | 155000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20240513 | 154900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20240513 | 154800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20240513 | 154700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20240513 | 154600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20240513 | 154500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20240513 | 154400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20240513 | 154300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20240513 | 154200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20240513 | 154100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20240513 | 154000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20240513 | 153900 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20240513 | 153800 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20240513 | 153700 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20240513 | 153600 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20240513 | 153500 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20240513 | 153400 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20240513 | 153300 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20240513 | 153200 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20240513 | 153100 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 183 | 20240513 | 153000 | 1072630510 | 5540 | 5540 | 5540 | 5540 | 4002 |
| 184 | 20240513 | 152900 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20240513 | 152800 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20240513 | 152700 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20240513 | 152600 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20240513 | 152500 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20240513 | 152400 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20240513 | 152300 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20240513 | 152200 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20240513 | 152100 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20240513 | 152000 | 1050459430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20240513 | 151900 | 1050459430 | 5550 | 5540 | 5550 | 5540 | 143 |
| 195 | 20240513 | 151800 | 1049665810 | 5550 | 5550 | 5550 | 5540 | 290 |
| 196 | 20240513 | 151700 | 1048058310 | 5550 | 5550 | 5550 | 5550 | 2 |
| 197 | 20240513 | 151600 | 1048047210 | 5550 | 5540 | 5550 | 5540 | 226 |
| 198 | 20240513 | 151500 | 1046795070 | 5550 | 5550 | 5550 | 5550 | 1 |
| 199 | 20240513 | 151400 | 1046789520 | 5550 | 5550 | 5550 | 5550 | 100 |
| 200 | 20240513 | 151300 | 1046234520 | 5550 | 5540 | 5550 | 5540 | 802 |
| 201 | 20240513 | 151200 | 1041790330 | 5540 | 5540 | 5540 | 5540 | 109 |
| 202 | 20240513 | 151100 | 1041186470 | 5540 | 5540 | 5540 | 5540 | 528 |
| 203 | 20240513 | 151000 | 1038261350 | 5540 | 5530 | 5540 | 5530 | 120 |
| 204 | 20240513 | 150900 | 1037596840 | 5540 | 5540 | 5540 | 5540 | 784 |
| 205 | 20240513 | 150800 | 1033253480 | 5540 | 5540 | 5540 | 5540 | 400 |
| 206 | 20240513 | 150700 | 1031037480 | 5540 | 5550 | 5550 | 5540 | 1045 |
| 207 | 20240513 | 150600 | 1025243780 | 5540 | 5550 | 5550 | 5540 | 1479 |
| 208 | 20240513 | 150500 | 1017045770 | 5550 | 5550 | 5550 | 5550 | 1 |
| 209 | 20240513 | 150400 | 1017040220 | 5550 | 5540 | 5550 | 5540 | 1351 |
| 210 | 20240513 | 150300 | 1009542370 | 5550 | 5540 | 5550 | 5540 | 53 |
| 211 | 20240513 | 150200 | 1009248740 | 5540 | 5540 | 5540 | 5540 | 285 |
| 212 | 20240513 | 150100 | 1007669840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 213 | 20240513 | 150000 | 1007669840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20240513 | 145900 | 1007669840 | 5550 | 5550 | 5550 | 5550 | 1 |
| 215 | 20240513 | 145800 | 1007664290 | 5550 | 5550 | 5550 | 5550 | 1 |
| 216 | 20240513 | 145700 | 1007658740 | 5540 | 5540 | 5540 | 5540 | 276 |
| 217 | 20240513 | 145600 | 1006129700 | 5540 | 5530 | 5540 | 5530 | 193 |
| 218 | 20240513 | 145500 | 1005061480 | 5530 | 5530 | 5530 | 5530 | 3 |
| 219 | 20240513 | 145400 | 1005044890 | 5540 | 5540 | 5540 | 5540 | 42 |
| 220 | 20240513 | 145300 | 1004812210 | 5540 | 5540 | 5540 | 5540 | 210 |
| 221 | 20240513 | 145200 | 1003648810 | 5540 | 5540 | 5540 | 5540 | 828 |
| 222 | 20240513 | 145100 | 999061690 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20240513 | 145000 | 999061690 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20240513 | 144900 | 999061690 | 5540 | 5550 | 5550 | 5540 | 285 |
| 225 | 20240513 | 144800 | 997482720 | 5540 | 5540 | 5550 | 5540 | 453 |
| 226 | 20240513 | 144700 | 994973070 | 5540 | 5540 | 5540 | 5540 | 725 |
| 227 | 20240513 | 144600 | 990956570 | 5540 | 5530 | 5540 | 5530 | 220 |
| 228 | 20240513 | 144500 | 989739870 | 5540 | 5540 | 5540 | 5540 | 333 |
| 229 | 20240513 | 144400 | 987895050 | 5540 | 5540 | 5540 | 5540 | 10 |
| 230 | 20240513 | 144300 | 987839650 | 5540 | 5540 | 5540 | 5540 | 10 |
| 231 | 20240513 | 144200 | 987784250 | 5530 | 5540 | 5540 | 5530 | 214 |
| 232 | 20240513 | 144100 | 986600690 | 5540 | 5530 | 5540 | 5530 | 98 |
| 233 | 20240513 | 144000 | 986058650 | 5540 | 5540 | 5540 | 5540 | 70 |
| 234 | 20240513 | 143900 | 985670850 | 5540 | 5540 | 5540 | 5540 | 2319 |
| 235 | 20240513 | 143800 | 972823590 | 5540 | 5540 | 5540 | 5540 | 10 |
| 236 | 20240513 | 143700 | 972768190 | 5530 | 5530 | 5540 | 5530 | 682 |
| 237 | 20240513 | 143600 | 968996630 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20240513 | 143500 | 968996630 | 5530 | 5540 | 5540 | 5530 | 277 |
| 239 | 20240513 | 143400 | 967464720 | 5530 | 5540 | 5540 | 5530 | 12 |
| 240 | 20240513 | 143300 | 967398260 | 5530 | 5530 | 5540 | 5530 | 266 |
| 241 | 20240513 | 143200 | 965927180 | 5530 | 5540 | 5540 | 5530 | 431 |
| 242 | 20240513 | 143100 | 963542750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 243 | 20240513 | 143000 | 963542750 | 5530 | 5540 | 5540 | 5530 | 2 |
| 244 | 20240513 | 142900 | 963531680 | 5540 | 5530 | 5540 | 5530 | 4 |
| 245 | 20240513 | 142800 | 963509530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 246 | 20240513 | 142700 | 963509530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 247 | 20240513 | 142600 | 963509530 | 5520 | 5520 | 5520 | 5520 | 499 |
| 248 | 20240513 | 142500 | 960755050 | 5520 | 5540 | 5540 | 5520 | 25 |
| 249 | 20240513 | 142400 | 960617030 | 5520 | 5520 | 5520 | 5520 | 290 |
| 250 | 20240513 | 142300 | 959016230 | 5520 | 5520 | 5520 | 5520 | 1563 |
| 251 | 20240513 | 142200 | 950388470 | 5520 | 5520 | 5520 | 5520 | 0 |
| 252 | 20240513 | 142100 | 950388470 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20240513 | 142000 | 950388470 | 5520 | 5520 | 5520 | 5520 | 15 |
| 254 | 20240513 | 141900 | 950305670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 255 | 20240513 | 141800 | 950305670 | 5530 | 5530 | 5530 | 5530 | 200 |
| 256 | 20240513 | 141700 | 949199670 | 5530 | 5530 | 5530 | 5530 | 979 |
| 257 | 20240513 | 141600 | 943785800 | 5530 | 5530 | 5530 | 5530 | 269 |
| 258 | 20240513 | 141500 | 942298230 | 5530 | 5530 | 5530 | 5530 | 731 |
| 259 | 20240513 | 141400 | 938255800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 260 | 20240513 | 141300 | 938255800 | 5530 | 5530 | 5530 | 5530 | 160 |
| 261 | 20240513 | 141200 | 937371000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 262 | 20240513 | 141100 | 937371000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 263 | 20240513 | 141000 | 937371000 | 5540 | 5530 | 5540 | 5530 | 1000 |
| 264 | 20240513 | 140900 | 931840000 | 5530 | 5520 | 5530 | 5520 | 1045 |
| 265 | 20240513 | 140800 | 926062630 | 5530 | 5530 | 5530 | 5530 | 30 |
| 266 | 20240513 | 140700 | 925896730 | 5530 | 5530 | 5530 | 5530 | 1810 |
| 267 | 20240513 | 140600 | 915887430 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20240513 | 140500 | 915887430 | 5530 | 5530 | 5530 | 5530 | 1 |
| 269 | 20240513 | 140400 | 915881900 | 5530 | 5530 | 5530 | 5530 | 1 |
| 270 | 20240513 | 140300 | 915876370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 271 | 20240513 | 140200 | 915876370 | 5520 | 5520 | 5520 | 5520 | 2 |
| 272 | 20240513 | 140100 | 915865330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 273 | 20240513 | 140000 | 915865330 | 5510 | 5520 | 5530 | 5510 | 1669 |
| 274 | 20240513 | 135900 | 906652000 | 5500 | 5510 | 5510 | 5500 | 590 |
| 275 | 20240513 | 135800 | 903406800 | 5520 | 5520 | 5520 | 5520 | 2 |
| 276 | 20240513 | 135700 | 903395760 | 5520 | 5520 | 5520 | 5520 | 189 |
| 277 | 20240513 | 135600 | 902352480 | 5500 | 5520 | 5520 | 5500 | 1840 |
| 278 | 20240513 | 135500 | 892224340 | 5510 | 5520 | 5520 | 5510 | 628 |
| 279 | 20240513 | 135400 | 888759280 | 5530 | 5530 | 5530 | 5530 | 1 |
| 280 | 20240513 | 135300 | 888753750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20240513 | 135200 | 888753750 | 5530 | 5530 | 5530 | 5530 | 10 |
| 282 | 20240513 | 135100 | 888698450 | 5530 | 5530 | 5530 | 5530 | 272 |
| 283 | 20240513 | 135000 | 887194290 | 5530 | 5530 | 5530 | 5530 | 0 |
| 284 | 20240513 | 134900 | 887194290 | 5530 | 5530 | 5530 | 5530 | 3 |
| 285 | 20240513 | 134800 | 887177700 | 5530 | 5530 | 5530 | 5530 | 20 |
| 286 | 20240513 | 134700 | 887067100 | 5530 | 5530 | 5530 | 5530 | 0 |
| 287 | 20240513 | 134600 | 887067100 | 5530 | 5530 | 5530 | 5530 | 1580 |
| 288 | 20240513 | 134500 | 878329700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 289 | 20240513 | 134400 | 878324170 | 5520 | 5530 | 5530 | 5520 | 803 |
| 290 | 20240513 | 134300 | 873887580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 291 | 20240513 | 134200 | 873887580 | 5530 | 5530 | 5530 | 5530 | 10 |
| 292 | 20240513 | 134100 | 873832280 | 5530 | 5530 | 5530 | 5530 | 7 |
| 293 | 20240513 | 134000 | 873793570 | 5530 | 5530 | 5530 | 5530 | 41 |
| 294 | 20240513 | 133900 | 873566840 | 5530 | 5530 | 5530 | 5530 | 95 |
| 295 | 20240513 | 133800 | 873041490 | 5530 | 5520 | 5530 | 5520 | 1082 |
| 296 | 20240513 | 133700 | 867068840 | 5510 | 5510 | 5510 | 5510 | 337 |
| 297 | 20240513 | 133600 | 865211970 | 5510 | 5510 | 5510 | 5510 | 1500 |
| 298 | 20240513 | 133500 | 856946970 | 5520 | 5520 | 5520 | 5510 | 560 |
| 299 | 20240513 | 133400 | 853857770 | 5520 | 5510 | 5520 | 5510 | 887 |
| 300 | 20240513 | 133300 | 848964630 | 5510 | 5520 | 5520 | 5510 | 1206 |
| 301 | 20240513 | 133200 | 842318970 | 5510 | 5510 | 5510 | 5510 | 900 |
| 302 | 20240513 | 133100 | 837359970 | 5510 | 5520 | 5520 | 5510 | 80 |
| 303 | 20240513 | 133000 | 836919070 | 5520 | 5520 | 5520 | 5520 | 257 |
| 304 | 20240513 | 132900 | 835500430 | 5520 | 5520 | 5520 | 5520 | 14 |
| 305 | 20240513 | 132800 | 835423150 | 5520 | 5520 | 5520 | 5520 | 110 |
| 306 | 20240513 | 132700 | 834815950 | 5520 | 5520 | 5520 | 5520 | 394 |
| 307 | 20240513 | 132600 | 832641070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 308 | 20240513 | 132500 | 832641070 | 5520 | 5520 | 5520 | 5520 | 360 |
| 309 | 20240513 | 132400 | 830653870 | 5520 | 5520 | 5520 | 5520 | 150 |
| 310 | 20240513 | 132300 | 829825870 | 5530 | 5530 | 5530 | 5530 | 200 |
| 311 | 20240513 | 132200 | 828719870 | 5530 | 5500 | 5530 | 5500 | 13079 |
| 312 | 20240513 | 132100 | 756660010 | 5490 | 5490 | 5500 | 5470 | 1498 |
| 313 | 20240513 | 132000 | 748446670 | 5490 | 5510 | 5510 | 5480 | 9587 |
| 314 | 20240513 | 131900 | 695795210 | 5500 | 5510 | 5510 | 5500 | 856 |
| 315 | 20240513 | 131800 | 691079950 | 5510 | 5510 | 5510 | 5510 | 2483 |
| 316 | 20240513 | 131700 | 677398620 | 5520 | 5520 | 5520 | 5510 | 5042 |
| 317 | 20240513 | 131600 | 649615580 | 5520 | 5530 | 5530 | 5520 | 3485 |
| 318 | 20240513 | 131500 | 630375070 | 5530 | 5560 | 5560 | 5530 | 11242 |
| 319 | 20240513 | 131400 | 568017290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 320 | 20240513 | 131300 | 568017290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20240513 | 131200 | 568017290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 322 | 20240513 | 131100 | 568017290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 323 | 20240513 | 131000 | 568017290 | 5560 | 5570 | 5570 | 5560 | 374 |
| 324 | 20240513 | 130900 | 565935070 | 5580 | 5580 | 5580 | 5580 | 574 |
| 325 | 20240513 | 130800 | 562732150 | 5570 | 5570 | 5570 | 5570 | 945 |
| 326 | 20240513 | 130700 | 557468500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 327 | 20240513 | 130600 | 557468500 | 5580 | 5570 | 5580 | 5570 | 57 |
| 328 | 20240513 | 130500 | 557150980 | 5570 | 5570 | 5570 | 5560 | 53 |
| 329 | 20240513 | 130400 | 556855820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 330 | 20240513 | 130300 | 556855820 | 5570 | 5570 | 5570 | 5570 | 10 |
| 331 | 20240513 | 130200 | 556800120 | 5570 | 5570 | 5570 | 5570 | 943 |
| 332 | 20240513 | 130100 | 551547610 | 5570 | 5570 | 5570 | 5570 | 645 |
| 333 | 20240513 | 130000 | 547954960 | 5570 | 5580 | 5580 | 5570 | 590 |
| 334 | 20240513 | 125900 | 544663660 | 5580 | 5580 | 5580 | 5580 | 1001 |
| 335 | 20240513 | 125800 | 539078080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 336 | 20240513 | 125700 | 539078080 | 5570 | 5570 | 5570 | 5570 | 80 |
| 337 | 20240513 | 125600 | 538632480 | 5570 | 5570 | 5570 | 5570 | 55 |
| 338 | 20240513 | 125500 | 538326130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 339 | 20240513 | 125400 | 538326130 | 5570 | 5580 | 5580 | 5570 | 560 |
| 340 | 20240513 | 125300 | 535206830 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20240513 | 125200 | 535206830 | 5580 | 5580 | 5580 | 5580 | 60 |
| 342 | 20240513 | 125100 | 534872030 | 5580 | 5580 | 5580 | 5570 | 2461 |
| 343 | 20240513 | 125000 | 521145770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 344 | 20240513 | 124900 | 521145770 | 5580 | 5580 | 5580 | 5580 | 10 |
| 345 | 20240513 | 124800 | 521089970 | 5570 | 5570 | 5570 | 5570 | 69 |
| 346 | 20240513 | 124700 | 520705640 | 5570 | 5570 | 5570 | 5570 | 5 |
| 347 | 20240513 | 124600 | 520677790 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20240513 | 124500 | 520677790 | 5580 | 5580 | 5580 | 5580 | 67 |
| 349 | 20240513 | 124400 | 520303930 | 5570 | 5570 | 5570 | 5570 | 330 |
| 350 | 20240513 | 124300 | 518465830 | 5580 | 5580 | 5580 | 5580 | 1 |
| 351 | 20240513 | 124200 | 518460250 | 5580 | 5580 | 5580 | 5580 | 1 |
| 352 | 20240513 | 124100 | 518454670 | 5580 | 5580 | 5580 | 5580 | 11 |
| 353 | 20240513 | 124000 | 518393290 | 5580 | 5580 | 5580 | 5580 | 2 |
| 354 | 20240513 | 123900 | 518382130 | 5580 | 5580 | 5580 | 5580 | 3 |
| 355 | 20240513 | 123800 | 518365390 | 5580 | 5580 | 5580 | 5580 | 0 |
| 356 | 20240513 | 123700 | 518365390 | 5580 | 5580 | 5580 | 5580 | 8 |
| 357 | 20240513 | 123600 | 518320750 | 5580 | 5570 | 5580 | 5570 | 1358 |
| 358 | 20240513 | 123500 | 510756200 | 5560 | 5570 | 5570 | 5560 | 306 |
| 359 | 20240513 | 123400 | 509051980 | 5570 | 5570 | 5570 | 5570 | 285 |
| 360 | 20240513 | 123300 | 507464530 | 5560 | 5560 | 5560 | 5560 | 0 |
| 361 | 20240513 | 123200 | 507464530 | 5560 | 5570 | 5570 | 5560 | 525 |
| 362 | 20240513 | 123100 | 504541030 | 5570 | 5570 | 5570 | 5570 | 15 |
| 363 | 20240513 | 123000 | 504457480 | 5560 | 5560 | 5560 | 5560 | 50 |
| 364 | 20240513 | 122900 | 504179480 | 5560 | 5560 | 5560 | 5560 | 100 |
| 365 | 20240513 | 122800 | 503623480 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20240513 | 122700 | 503623480 | 5570 | 5570 | 5570 | 5570 | 0 |
| 367 | 20240513 | 122600 | 503623480 | 5570 | 5570 | 5570 | 5570 | 1 |
| 368 | 20240513 | 122500 | 503617910 | 5560 | 5560 | 5560 | 5560 | 80 |
| 369 | 20240513 | 122400 | 503173110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20240513 | 122300 | 503173110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 371 | 20240513 | 122200 | 503173110 | 5560 | 5560 | 5560 | 5560 | 25 |
| 372 | 20240513 | 122100 | 503034110 | 5570 | 5570 | 5570 | 5570 | 381 |
| 373 | 20240513 | 122000 | 500911940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 374 | 20240513 | 121900 | 500911940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 375 | 20240513 | 121800 | 500911940 | 5570 | 5560 | 5570 | 5560 | 51 |
| 376 | 20240513 | 121700 | 500628370 | 5570 | 5570 | 5570 | 5570 | 10 |
| 377 | 20240513 | 121600 | 500572670 | 5570 | 5570 | 5570 | 5570 | 0 |
| 378 | 20240513 | 121500 | 500572670 | 5570 | 5570 | 5570 | 5570 | 4 |
| 379 | 20240513 | 121400 | 500550390 | 5560 | 5560 | 5560 | 5560 | 100 |
| 380 | 20240513 | 121300 | 499994390 | 5570 | 5560 | 5570 | 5560 | 44 |
| 381 | 20240513 | 121200 | 499749650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 382 | 20240513 | 121100 | 499749650 | 5560 | 5560 | 5560 | 5560 | 14 |
| 383 | 20240513 | 121000 | 499671810 | 5560 | 5560 | 5560 | 5560 | 1 |
| 384 | 20240513 | 120900 | 499666250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 385 | 20240513 | 120800 | 499666250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 386 | 20240513 | 120700 | 499666250 | 5550 | 5550 | 5550 | 5550 | 190 |
| 387 | 20240513 | 120600 | 498611750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 388 | 20240513 | 120500 | 498611750 | 5550 | 5550 | 5550 | 5550 | 100 |
| 389 | 20240513 | 120400 | 498056750 | 5560 | 5560 | 5560 | 5560 | 620 |
| 390 | 20240513 | 120300 | 494609550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 391 | 20240513 | 120200 | 494609550 | 5560 | 5570 | 5570 | 5560 | 63 |
| 392 | 20240513 | 120100 | 494259070 | 5570 | 5570 | 5570 | 5570 | 30 |
| 393 | 20240513 | 120000 | 494091970 | 5570 | 5560 | 5570 | 5560 | 12 |
| 394 | 20240513 | 115900 | 494025190 | 5560 | 5560 | 5560 | 5560 | 0 |
| 395 | 20240513 | 115800 | 494025190 | 5560 | 5560 | 5560 | 5560 | 100 |
| 396 | 20240513 | 115700 | 493469190 | 5560 | 5560 | 5560 | 5560 | 0 |
| 397 | 20240513 | 115600 | 493469190 | 5560 | 5570 | 5570 | 5560 | 189 |
| 398 | 20240513 | 115500 | 492418050 | 5560 | 5560 | 5570 | 5560 | 37 |
| 399 | 20240513 | 115400 | 492212230 | 5560 | 5560 | 5560 | 5560 | 0 |
| 400 | 20240513 | 115300 | 492212230 | 5560 | 5560 | 5570 | 5560 | 764 |
| 401 | 20240513 | 115200 | 487958350 | 5560 | 5540 | 5560 | 5540 | 7375 |
| 402 | 20240513 | 115100 | 447052220 | 5540 | 5540 | 5540 | 5540 | 30 |
| 403 | 20240513 | 115000 | 446886020 | 5540 | 5540 | 5540 | 5540 | 226 |
| 404 | 20240513 | 114900 | 445633980 | 5540 | 5540 | 5540 | 5540 | 2475 |
| 405 | 20240513 | 114800 | 431922480 | 5550 | 5540 | 5550 | 5540 | 886 |
| 406 | 20240513 | 114700 | 427012240 | 5540 | 5540 | 5540 | 5540 | 0 |
| 407 | 20240513 | 114600 | 427012240 | 5540 | 5540 | 5540 | 5540 | 5 |
| 408 | 20240513 | 114500 | 426984540 | 5540 | 5550 | 5550 | 5540 | 210 |
| 409 | 20240513 | 114400 | 425820040 | 5540 | 5540 | 5540 | 5540 | 0 |
| 410 | 20240513 | 114300 | 425820040 | 5540 | 5540 | 5540 | 5540 | 1500 |
| 411 | 20240513 | 114200 | 417510040 | 5540 | 5540 | 5540 | 5540 | 329 |
| 412 | 20240513 | 114100 | 415687380 | 5540 | 5540 | 5540 | 5540 | 3 |
| 413 | 20240513 | 114000 | 415670760 | 5540 | 5540 | 5540 | 5540 | 13 |
| 414 | 20240513 | 113900 | 415598740 | 5530 | 5550 | 5550 | 5530 | 61 |
| 415 | 20240513 | 113800 | 415260830 | 5530 | 5550 | 5550 | 5530 | 953 |
| 416 | 20240513 | 113700 | 409984240 | 5550 | 5550 | 5550 | 5550 | 1 |
| 417 | 20240513 | 113600 | 409978690 | 5550 | 5550 | 5550 | 5550 | 21 |
| 418 | 20240513 | 113500 | 409862140 | 5540 | 5540 | 5540 | 5540 | 6 |
| 419 | 20240513 | 113400 | 409828900 | 5540 | 5540 | 5540 | 5540 | 100 |
| 420 | 20240513 | 113300 | 409274900 | 5540 | 5540 | 5540 | 5540 | 12 |
| 421 | 20240513 | 113200 | 409208420 | 5530 | 5540 | 5540 | 5530 | 42 |
| 422 | 20240513 | 113100 | 408976150 | 5540 | 5540 | 5540 | 5540 | 0 |
| 423 | 20240513 | 113000 | 408976150 | 5540 | 5540 | 5540 | 5540 | 15 |
| 424 | 20240513 | 112900 | 408893050 | 5540 | 5540 | 5540 | 5540 | 1 |
| 425 | 20240513 | 112800 | 408887510 | 5540 | 5540 | 5540 | 5540 | 1 |
| 426 | 20240513 | 112700 | 408881970 | 5530 | 5530 | 5530 | 5530 | 109 |
| 427 | 20240513 | 112600 | 408279200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 428 | 20240513 | 112500 | 408279200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 429 | 20240513 | 112400 | 408279200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 430 | 20240513 | 112300 | 408279200 | 5540 | 5540 | 5540 | 5540 | 3 |
| 431 | 20240513 | 112200 | 408262580 | 5530 | 5530 | 5530 | 5530 | 10 |
| 432 | 20240513 | 112100 | 408207280 | 5530 | 5530 | 5530 | 5530 | 40 |
| 433 | 20240513 | 112000 | 407986080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 434 | 20240513 | 111900 | 407986080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 435 | 20240513 | 111800 | 407986080 | 5530 | 5530 | 5530 | 5530 | 257 |
| 436 | 20240513 | 111700 | 406564870 | 5530 | 5540 | 5540 | 5530 | 34 |
| 437 | 20240513 | 111600 | 406376550 | 5540 | 5550 | 5550 | 5540 | 344 |
| 438 | 20240513 | 111500 | 404470350 | 5550 | 5540 | 5550 | 5540 | 28 |
| 439 | 20240513 | 111400 | 404314980 | 5550 | 5550 | 5550 | 5550 | 0 |
| 440 | 20240513 | 111300 | 404314980 | 5550 | 5540 | 5550 | 5540 | 54 |
| 441 | 20240513 | 111200 | 404015790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20240513 | 111100 | 404015790 | 5540 | 5540 | 5540 | 5540 | 6 |
| 443 | 20240513 | 111000 | 403982550 | 5540 | 5540 | 5540 | 5540 | 5 |
| 444 | 20240513 | 110900 | 403954850 | 5530 | 5540 | 5540 | 5530 | 176 |
| 445 | 20240513 | 110800 | 402981550 | 5540 | 5540 | 5540 | 5540 | 47 |
| 446 | 20240513 | 110700 | 402721170 | 5540 | 5540 | 5540 | 5540 | 2091 |
| 447 | 20240513 | 110600 | 391137030 | 5540 | 5550 | 5550 | 5540 | 4738 |
| 448 | 20240513 | 110500 | 364850000 | 5550 | 5550 | 5550 | 5550 | 22 |
| 449 | 20240513 | 110400 | 364727900 | 5550 | 5550 | 5550 | 5550 | 1 |
| 450 | 20240513 | 110300 | 364722350 | 5550 | 5550 | 5550 | 5550 | 151 |
| 451 | 20240513 | 110200 | 363884300 | 5550 | 5550 | 5550 | 5550 | 63 |
| 452 | 20240513 | 110100 | 363534650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 453 | 20240513 | 110000 | 363534650 | 5550 | 5560 | 5560 | 5550 | 9 |
| 454 | 20240513 | 105900 | 363484670 | 5550 | 5550 | 5550 | 5550 | 200 |
| 455 | 20240513 | 105800 | 362374670 | 5550 | 5550 | 5550 | 5550 | 128 |
| 456 | 20240513 | 105700 | 361664270 | 5560 | 5550 | 5560 | 5550 | 32 |
| 457 | 20240513 | 105600 | 361486650 | 5550 | 5550 | 5550 | 5550 | 100 |
| 458 | 20240513 | 105500 | 360931650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 459 | 20240513 | 105400 | 360931650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 460 | 20240513 | 105300 | 360931650 | 5550 | 5550 | 5560 | 5550 | 692 |
| 461 | 20240513 | 105200 | 357090980 | 5550 | 5550 | 5550 | 5550 | 11 |
| 462 | 20240513 | 105100 | 357029930 | 5550 | 5560 | 5560 | 5550 | 364 |
| 463 | 20240513 | 105000 | 355006140 | 5560 | 5560 | 5560 | 5560 | 1 |
| 464 | 20240513 | 104900 | 355000580 | 5550 | 5550 | 5550 | 5550 | 2300 |
| 465 | 20240513 | 104800 | 342235580 | 5550 | 5550 | 5550 | 5550 | 4 |
| 466 | 20240513 | 104700 | 342213380 | 5560 | 5560 | 5570 | 5560 | 5004 |
| 467 | 20240513 | 104600 | 314391070 | 5560 | 5560 | 5560 | 5560 | 13 |
| 468 | 20240513 | 104500 | 314318790 | 5560 | 5560 | 5560 | 5560 | 100 |
| 469 | 20240513 | 104400 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 470 | 20240513 | 104300 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 471 | 20240513 | 104200 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 472 | 20240513 | 104100 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 473 | 20240513 | 104000 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 474 | 20240513 | 103900 | 313762790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 475 | 20240513 | 103800 | 313762790 | 5570 | 5570 | 5570 | 5570 | 10 |
| 476 | 20240513 | 103700 | 313707090 | 5560 | 5560 | 5560 | 5560 | 996 |
| 477 | 20240513 | 103600 | 308169330 | 5560 | 5560 | 5560 | 5560 | 1 |
| 478 | 20240513 | 103500 | 308163770 | 5560 | 5560 | 5560 | 5560 | 349 |
| 479 | 20240513 | 103400 | 306223330 | 5560 | 5570 | 5570 | 5560 | 11 |
| 480 | 20240513 | 103300 | 306162130 | 5570 | 5570 | 5570 | 5570 | 406 |
| 481 | 20240513 | 103200 | 303900710 | 5570 | 5570 | 5570 | 5570 | 52 |
| 482 | 20240513 | 103100 | 303611070 | 5570 | 5570 | 5570 | 5570 | 120 |
| 483 | 20240513 | 103000 | 302942670 | 5560 | 5560 | 5560 | 5560 | 700 |
| 484 | 20240513 | 102900 | 299050670 | 5570 | 5570 | 5570 | 5570 | 50 |
| 485 | 20240513 | 102800 | 298772170 | 5570 | 5570 | 5570 | 5570 | 1 |
| 486 | 20240513 | 102700 | 298766600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 487 | 20240513 | 102600 | 298766600 | 5570 | 5570 | 5570 | 5570 | 50 |
| 488 | 20240513 | 102500 | 298488100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 489 | 20240513 | 102400 | 298488100 | 5570 | 5570 | 5570 | 5570 | 20 |
| 490 | 20240513 | 102300 | 298376700 | 5560 | 5570 | 5570 | 5560 | 341 |
| 491 | 20240513 | 102200 | 296479740 | 5570 | 5570 | 5570 | 5570 | 2120 |
| 492 | 20240513 | 102100 | 284671340 | 5570 | 5560 | 5570 | 5560 | 801 |
| 493 | 20240513 | 102000 | 280214770 | 5560 | 5560 | 5560 | 5550 | 3510 |
| 494 | 20240513 | 101900 | 260725070 | 5560 | 5560 | 5560 | 5560 | 200 |
| 495 | 20240513 | 101800 | 259613070 | 5560 | 5560 | 5560 | 5560 | 12 |
| 496 | 20240513 | 101700 | 259546350 | 5550 | 5550 | 5550 | 5550 | 17 |
| 497 | 20240513 | 101600 | 259452000 | 5550 | 5550 | 5550 | 5550 | 75 |
| 498 | 20240513 | 101500 | 259035750 | 5560 | 5560 | 5560 | 5560 | 372 |
| 499 | 20240513 | 101400 | 256967430 | 5560 | 5560 | 5560 | 5560 | 70 |
| 500 | 20240513 | 101300 | 256578230 | 5570 | 5570 | 5570 | 5570 | 1 |
| 501 | 20240513 | 101200 | 256572660 | 5560 | 5560 | 5560 | 5560 | 0 |
| 502 | 20240513 | 101100 | 256572660 | 5560 | 5560 | 5560 | 5560 | 0 |
| 503 | 20240513 | 101000 | 256572660 | 5560 | 5570 | 5570 | 5560 | 1405 |
| 504 | 20240513 | 100900 | 248760840 | 5570 | 5570 | 5570 | 5570 | 40 |
| 505 | 20240513 | 100800 | 248538040 | 5570 | 5570 | 5570 | 5570 | 180 |
| 506 | 20240513 | 100700 | 247535440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 507 | 20240513 | 100600 | 247535440 | 5570 | 5570 | 5570 | 5570 | 7 |
| 508 | 20240513 | 100500 | 247496450 | 5570 | 5570 | 5570 | 5570 | 13 |
| 509 | 20240513 | 100400 | 247424040 | 5570 | 5570 | 5570 | 5570 | 132 |
| 510 | 20240513 | 100300 | 246688800 | 5550 | 5560 | 5560 | 5550 | 77 |
| 511 | 20240513 | 100200 | 246261130 | 5570 | 5570 | 5570 | 5570 | 3 |
| 512 | 20240513 | 100100 | 246244420 | 5570 | 5570 | 5570 | 5570 | 52 |
| 513 | 20240513 | 100000 | 245954780 | 5570 | 5560 | 5570 | 5560 | 187 |
| 514 | 20240513 | 095900 | 244914560 | 5560 | 5550 | 5570 | 5550 | 128 |
| 515 | 20240513 | 095800 | 244203800 | 5550 | 5580 | 5580 | 5550 | 2553 |
| 516 | 20240513 | 095700 | 230013460 | 5560 | 5560 | 5560 | 5560 | 300 |
| 517 | 20240513 | 095600 | 228345460 | 5580 | 5580 | 5580 | 5580 | 101 |
| 518 | 20240513 | 095500 | 227781880 | 5570 | 5580 | 5580 | 5570 | 542 |
| 519 | 20240513 | 095400 | 224757530 | 5580 | 5580 | 5580 | 5580 | 601 |
| 520 | 20240513 | 095300 | 221403950 | 5580 | 5580 | 5580 | 5560 | 319 |
| 521 | 20240513 | 095200 | 219630130 | 5580 | 5580 | 5580 | 5580 | 1252 |
| 522 | 20240513 | 095100 | 212643970 | 5580 | 5550 | 5580 | 5550 | 783 |
| 523 | 20240513 | 095000 | 208284130 | 5550 | 5560 | 5560 | 5550 | 55 |
| 524 | 20240513 | 094900 | 207978870 | 5550 | 5560 | 5560 | 5550 | 3511 |
| 525 | 20240513 | 094800 | 188471440 | 5560 | 5570 | 5570 | 5560 | 110 |
| 526 | 20240513 | 094700 | 187858840 | 5570 | 5570 | 5570 | 5570 | 100 |
| 527 | 20240513 | 094600 | 187301840 | 5570 | 5570 | 5570 | 5570 | 76 |
| 528 | 20240513 | 094500 | 186878520 | 5570 | 5590 | 5590 | 5570 | 198 |
| 529 | 20240513 | 094400 | 185775060 | 5580 | 5580 | 5580 | 5580 | 30 |
| 530 | 20240513 | 094300 | 185607660 | 5580 | 5580 | 5580 | 5580 | 102 |
| 531 | 20240513 | 094200 | 185038500 | 5590 | 5570 | 5590 | 5570 | 2305 |
| 532 | 20240513 | 094100 | 172178810 | 5580 | 5560 | 5580 | 5560 | 348 |
| 533 | 20240513 | 094000 | 170241940 | 5560 | 5570 | 5570 | 5560 | 901 |
| 534 | 20240513 | 093900 | 165232370 | 5570 | 5570 | 5570 | 5570 | 2 |
| 535 | 20240513 | 093800 | 165221230 | 5570 | 5570 | 5570 | 5570 | 4 |
| 536 | 20240513 | 093700 | 165198950 | 5560 | 5560 | 5560 | 5560 | 102 |
| 537 | 20240513 | 093600 | 164631830 | 5560 | 5550 | 5560 | 5550 | 400 |
| 538 | 20240513 | 093500 | 162409830 | 5560 | 5560 | 5560 | 5560 | 51 |
| 539 | 20240513 | 093400 | 162126270 | 5560 | 5560 | 5560 | 5560 | 15 |
| 540 | 20240513 | 093300 | 162042870 | 5560 | 5560 | 5560 | 5560 | 150 |
| 541 | 20240513 | 093200 | 161208870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 542 | 20240513 | 093100 | 161208870 | 5570 | 5570 | 5570 | 5570 | 30 |
| 543 | 20240513 | 093000 | 161041770 | 5560 | 5570 | 5570 | 5550 | 3106 |
| 544 | 20240513 | 092900 | 143789620 | 5570 | 5570 | 5570 | 5570 | 176 |
| 545 | 20240513 | 092800 | 142809300 | 5570 | 5570 | 5570 | 5570 | 1 |
| 546 | 20240513 | 092700 | 142803730 | 5580 | 5570 | 5580 | 5570 | 1434 |
| 547 | 20240513 | 092600 | 134805610 | 5580 | 5550 | 5580 | 5550 | 1411 |
| 548 | 20240513 | 092500 | 126944230 | 5550 | 5570 | 5570 | 5550 | 827 |
| 549 | 20240513 | 092400 | 122347390 | 5570 | 5580 | 5580 | 5570 | 61 |
| 550 | 20240513 | 092300 | 122007530 | 5580 | 5560 | 5580 | 5560 | 1125 |
| 551 | 20240513 | 092200 | 115733900 | 5560 | 5560 | 5560 | 5560 | 61 |
| 552 | 20240513 | 092100 | 115394740 | 5560 | 5560 | 5560 | 5550 | 1428 |
| 553 | 20240513 | 092000 | 107462730 | 5560 | 5560 | 5560 | 5560 | 2 |
| 554 | 20240513 | 091900 | 107451610 | 5560 | 5560 | 5560 | 5560 | 111 |
| 555 | 20240513 | 091800 | 106834450 | 5560 | 5560 | 5560 | 5550 | 76 |
| 556 | 20240513 | 091700 | 106412630 | 5560 | 5560 | 5560 | 5560 | 20 |
| 557 | 20240513 | 091600 | 106301430 | 5560 | 5560 | 5560 | 5560 | 517 |
| 558 | 20240513 | 091500 | 103426910 | 5560 | 5570 | 5570 | 5560 | 81 |
| 559 | 20240513 | 091400 | 102976350 | 5560 | 5560 | 5560 | 5560 | 123 |
| 560 | 20240513 | 091300 | 102292470 | 5560 | 5570 | 5570 | 5560 | 54 |
| 561 | 20240513 | 091200 | 101992180 | 5570 | 5570 | 5570 | 5570 | 39 |
| 562 | 20240513 | 091100 | 101774950 | 5570 | 5570 | 5570 | 5570 | 1 |
| 563 | 20240513 | 091000 | 101769380 | 5560 | 5560 | 5570 | 5560 | 364 |
| 564 | 20240513 | 090900 | 99745410 | 5560 | 5560 | 5560 | 5560 | 110 |
| 565 | 20240513 | 090800 | 99133810 | 5560 | 5570 | 5570 | 5560 | 226 |
| 566 | 20240513 | 090700 | 97876410 | 5590 | 5580 | 5590 | 5580 | 391 |
| 567 | 20240513 | 090600 | 95694620 | 5580 | 5560 | 5580 | 5560 | 669 |
| 568 | 20240513 | 090500 | 91968300 | 5560 | 5540 | 5560 | 5540 | 1201 |
| 569 | 20240513 | 090400 | 85304120 | 5540 | 5550 | 5550 | 5540 | 1015 |
| 570 | 20240513 | 090300 | 79678490 | 5550 | 5560 | 5570 | 5540 | 349 |
| 571 | 20240513 | 090200 | 77740310 | 5550 | 5520 | 5550 | 5520 | 1437 |
| 572 | 20240513 | 090100 | 69776280 | 5520 | 5520 | 5520 | 5520 | 831 |
| 573 | 20240513 | 090000 | 65189160 | 5520 | 5520 | 5530 | 5520 | 7278 |