28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 3 | 20240517 | 183000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240517 | 182900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240517 | 182800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240517 | 182700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240517 | 182600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240517 | 182500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240517 | 182400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240517 | 182300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240517 | 182200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240517 | 182100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240517 | 182000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240517 | 181900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240517 | 181800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240517 | 181700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240517 | 181600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240517 | 181500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240517 | 181400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240517 | 181300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240517 | 181200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240517 | 181100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240517 | 181000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240517 | 180900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240517 | 180800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240517 | 180700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240517 | 180600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240517 | 180500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240517 | 180400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240517 | 180300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240517 | 180200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240517 | 180100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 33 | 20240517 | 180000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240517 | 175900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240517 | 175800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240517 | 175700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240517 | 175600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240517 | 175500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240517 | 175400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240517 | 175300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240517 | 175200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240517 | 175100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240517 | 175000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240517 | 174900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240517 | 174800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240517 | 174700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240517 | 174600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240517 | 174500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240517 | 174400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240517 | 174300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240517 | 174200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240517 | 174100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240517 | 174000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240517 | 173900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240517 | 173800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240517 | 173700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240517 | 173600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240517 | 173500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240517 | 173400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240517 | 173300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240517 | 173200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240517 | 173100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 63 | 20240517 | 173000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240517 | 172900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240517 | 172800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240517 | 172700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240517 | 172600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240517 | 172500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240517 | 172400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240517 | 172300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240517 | 172200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240517 | 172100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240517 | 172000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240517 | 171900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240517 | 171800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240517 | 171700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240517 | 171600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240517 | 171500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240517 | 171400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240517 | 171300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240517 | 171200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240517 | 171100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240517 | 171000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240517 | 170900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240517 | 170800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240517 | 170700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240517 | 170600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240517 | 170500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240517 | 170400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240517 | 170300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240517 | 170200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240517 | 170100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 93 | 20240517 | 170000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240517 | 165900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240517 | 165800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240517 | 165700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240517 | 165600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240517 | 165500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240517 | 165400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240517 | 165300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240517 | 165200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240517 | 165100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240517 | 165000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240517 | 164900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240517 | 164800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240517 | 164700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240517 | 164600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240517 | 164500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240517 | 164400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240517 | 164300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240517 | 164200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240517 | 164100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240517 | 164000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240517 | 163900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240517 | 163800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240517 | 163700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240517 | 163600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240517 | 163500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240517 | 163400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240517 | 163300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240517 | 163200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240517 | 163100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 123 | 20240517 | 163000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240517 | 162900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240517 | 162800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240517 | 162700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240517 | 162600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240517 | 162500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240517 | 162400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240517 | 162300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240517 | 162200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240517 | 162100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240517 | 162000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240517 | 161900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240517 | 161800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240517 | 161700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240517 | 161600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240517 | 161500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240517 | 161400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240517 | 161300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240517 | 161200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240517 | 161100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240517 | 161000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240517 | 160900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240517 | 160800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240517 | 160700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240517 | 160600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240517 | 160500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240517 | 160400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240517 | 160300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240517 | 160200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240517 | 160100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 153 | 20240517 | 160000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240517 | 155900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240517 | 155800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240517 | 155700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240517 | 155600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240517 | 155500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240517 | 155400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240517 | 155300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240517 | 155200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240517 | 155100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240517 | 155000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240517 | 154900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240517 | 154800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240517 | 154700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240517 | 154600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240517 | 154500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240517 | 154400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240517 | 154300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240517 | 154200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240517 | 154100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240517 | 154000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240517 | 153900 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240517 | 153800 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240517 | 153700 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240517 | 153600 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240517 | 153500 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240517 | 153400 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240517 | 153300 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240517 | 153200 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240517 | 153100 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 183 | 20240517 | 153000 | 3144111505 | 3460 | 3460 | 3460 | 3460 | 12192 |
| 184 | 20240517 | 152900 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240517 | 152800 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240517 | 152700 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240517 | 152600 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240517 | 152500 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240517 | 152400 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240517 | 152300 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240517 | 152200 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240517 | 152100 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240517 | 152000 | 3101927185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240517 | 151900 | 3101927185 | 3475 | 3470 | 3475 | 3465 | 1499 |
| 195 | 20240517 | 151800 | 3096728705 | 3470 | 3465 | 3470 | 3465 | 395 |
| 196 | 20240517 | 151700 | 3095360025 | 3465 | 3470 | 3470 | 3465 | 907 |
| 197 | 20240517 | 151600 | 3092215320 | 3470 | 3470 | 3470 | 3470 | 60 |
| 198 | 20240517 | 151500 | 3092007120 | 3470 | 3470 | 3470 | 3470 | 3069 |
| 199 | 20240517 | 151400 | 3081357690 | 3465 | 3465 | 3465 | 3465 | 53 |
| 200 | 20240517 | 151300 | 3081174045 | 3470 | 3465 | 3470 | 3465 | 147 |
| 201 | 20240517 | 151200 | 3080664685 | 3475 | 3475 | 3475 | 3475 | 1 |
| 202 | 20240517 | 151100 | 3080661210 | 3475 | 3460 | 3475 | 3460 | 9290 |
| 203 | 20240517 | 151000 | 3048517300 | 3465 | 3475 | 3475 | 3465 | 1338 |
| 204 | 20240517 | 150900 | 3043876730 | 3470 | 3470 | 3470 | 3470 | 26 |
| 205 | 20240517 | 150800 | 3043786510 | 3475 | 3470 | 3475 | 3470 | 773 |
| 206 | 20240517 | 150700 | 3041101185 | 3475 | 3475 | 3475 | 3475 | 5 |
| 207 | 20240517 | 150600 | 3041083810 | 3470 | 3475 | 3475 | 3470 | 649 |
| 208 | 20240517 | 150500 | 3038831775 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20240517 | 150400 | 3038831775 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20240517 | 150300 | 3038831775 | 3470 | 3470 | 3470 | 3470 | 59 |
| 211 | 20240517 | 150200 | 3038627045 | 3470 | 3465 | 3480 | 3465 | 13141 |
| 212 | 20240517 | 150100 | 2992969900 | 3465 | 3465 | 3465 | 3465 | 841 |
| 213 | 20240517 | 150000 | 2990055835 | 3465 | 3465 | 3470 | 3465 | 1655 |
| 214 | 20240517 | 145900 | 2984321230 | 3465 | 3465 | 3465 | 3465 | 1 |
| 215 | 20240517 | 145800 | 2984317765 | 3470 | 3470 | 3470 | 3470 | 88 |
| 216 | 20240517 | 145700 | 2984012405 | 3465 | 3470 | 3470 | 3465 | 420 |
| 217 | 20240517 | 145600 | 2982556005 | 3470 | 3470 | 3470 | 3470 | 30 |
| 218 | 20240517 | 145500 | 2982451905 | 3470 | 3465 | 3470 | 3465 | 1480 |
| 219 | 20240517 | 145400 | 2977323665 | 3465 | 3470 | 3470 | 3465 | 200 |
| 220 | 20240517 | 145300 | 2976630165 | 3470 | 3470 | 3470 | 3470 | 2 |
| 221 | 20240517 | 145200 | 2976623225 | 3465 | 3470 | 3470 | 3465 | 2021 |
| 222 | 20240517 | 145100 | 2969615365 | 3465 | 3465 | 3465 | 3465 | 1203 |
| 223 | 20240517 | 145000 | 2965446970 | 3470 | 3465 | 3470 | 3465 | 181 |
| 224 | 20240517 | 144900 | 2964819755 | 3465 | 3465 | 3465 | 3465 | 509 |
| 225 | 20240517 | 144800 | 2963056070 | 3470 | 3470 | 3470 | 3470 | 5 |
| 226 | 20240517 | 144700 | 2963038720 | 3470 | 3470 | 3470 | 3470 | 2 |
| 227 | 20240517 | 144600 | 2963031780 | 3465 | 3470 | 3470 | 3465 | 479 |
| 228 | 20240517 | 144500 | 2961370100 | 3470 | 3470 | 3470 | 3470 | 19 |
| 229 | 20240517 | 144400 | 2961304170 | 3470 | 3470 | 3470 | 3470 | 1 |
| 230 | 20240517 | 144300 | 2961300700 | 3475 | 3470 | 3475 | 3465 | 557 |
| 231 | 20240517 | 144200 | 2959369280 | 3465 | 3470 | 3470 | 3465 | 329 |
| 232 | 20240517 | 144100 | 2958228265 | 3470 | 3470 | 3475 | 3470 | 3413 |
| 233 | 20240517 | 144000 | 2946385055 | 3475 | 3475 | 3475 | 3475 | 2 |
| 234 | 20240517 | 143900 | 2946378105 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20240517 | 143800 | 2946378105 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20240517 | 143700 | 2946378105 | 3475 | 3480 | 3480 | 3475 | 376 |
| 237 | 20240517 | 143600 | 2945071475 | 3480 | 3475 | 3480 | 3475 | 183 |
| 238 | 20240517 | 143500 | 2944435525 | 3475 | 3470 | 3475 | 3465 | 2731 |
| 239 | 20240517 | 143400 | 2934958155 | 3470 | 3475 | 3475 | 3470 | 964 |
| 240 | 20240517 | 143300 | 2931613070 | 3475 | 3475 | 3475 | 3475 | 7 |
| 241 | 20240517 | 143200 | 2931588745 | 3475 | 3470 | 3480 | 3470 | 43 |
| 242 | 20240517 | 143100 | 2931439425 | 3480 | 3475 | 3480 | 3470 | 1565 |
| 243 | 20240517 | 143000 | 2926003795 | 3475 | 3485 | 3485 | 3475 | 9630 |
| 244 | 20240517 | 142900 | 2892467395 | 3480 | 3465 | 3480 | 3465 | 10110 |
| 245 | 20240517 | 142800 | 2857371165 | 3465 | 3460 | 3465 | 3460 | 162 |
| 246 | 20240517 | 142700 | 2856810595 | 3460 | 3460 | 3460 | 3460 | 1015 |
| 247 | 20240517 | 142600 | 2853298695 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20240517 | 142500 | 2853298695 | 3460 | 3460 | 3460 | 3460 | 0 |
| 249 | 20240517 | 142400 | 2853298695 | 3460 | 3455 | 3460 | 3455 | 232 |
| 250 | 20240517 | 142300 | 2852497125 | 3460 | 3460 | 3460 | 3460 | 10 |
| 251 | 20240517 | 142200 | 2852462525 | 3460 | 3460 | 3460 | 3460 | 100 |
| 252 | 20240517 | 142100 | 2852116525 | 3460 | 3460 | 3460 | 3460 | 123 |
| 253 | 20240517 | 142000 | 2851690945 | 3465 | 3465 | 3465 | 3465 | 1501 |
| 254 | 20240517 | 141900 | 2846489980 | 3460 | 3460 | 3460 | 3460 | 590 |
| 255 | 20240517 | 141800 | 2844448580 | 3460 | 3455 | 3460 | 3455 | 179 |
| 256 | 20240517 | 141700 | 2843830090 | 3455 | 3455 | 3455 | 3455 | 1163 |
| 257 | 20240517 | 141600 | 2839811925 | 3455 | 3455 | 3455 | 3455 | 6 |
| 258 | 20240517 | 141500 | 2839791195 | 3455 | 3455 | 3455 | 3455 | 300 |
| 259 | 20240517 | 141400 | 2838754695 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20240517 | 141300 | 2838754695 | 3455 | 3460 | 3460 | 3455 | 58 |
| 261 | 20240517 | 141200 | 2838554155 | 3460 | 3460 | 3460 | 3460 | 25 |
| 262 | 20240517 | 141100 | 2838467655 | 3460 | 3460 | 3460 | 3460 | 0 |
| 263 | 20240517 | 141000 | 2838467655 | 3460 | 3460 | 3460 | 3460 | 20 |
| 264 | 20240517 | 140900 | 2838398455 | 3460 | 3460 | 3460 | 3460 | 28 |
| 265 | 20240517 | 140800 | 2838301575 | 3460 | 3460 | 3460 | 3460 | 75 |
| 266 | 20240517 | 140700 | 2838042075 | 3460 | 3460 | 3460 | 3460 | 4477 |
| 267 | 20240517 | 140600 | 2822551655 | 3465 | 3460 | 3465 | 3460 | 384 |
| 268 | 20240517 | 140500 | 2821222345 | 3460 | 3460 | 3460 | 3460 | 628 |
| 269 | 20240517 | 140400 | 2819049465 | 3460 | 3460 | 3465 | 3460 | 4636 |
| 270 | 20240517 | 140300 | 2803008900 | 3460 | 3460 | 3460 | 3460 | 76 |
| 271 | 20240517 | 140200 | 2802745940 | 3460 | 3460 | 3460 | 3460 | 100 |
| 272 | 20240517 | 140100 | 2802399940 | 3460 | 3460 | 3460 | 3460 | 2 |
| 273 | 20240517 | 140000 | 2802393020 | 3460 | 3455 | 3460 | 3455 | 1629 |
| 274 | 20240517 | 135900 | 2796756870 | 3460 | 3460 | 3460 | 3460 | 0 |
| 275 | 20240517 | 135800 | 2796756870 | 3460 | 3450 | 3460 | 3450 | 2439 |
| 276 | 20240517 | 135700 | 2788342305 | 3455 | 3455 | 3455 | 3455 | 4408 |
| 277 | 20240517 | 135600 | 2773112665 | 3460 | 3465 | 3465 | 3460 | 350 |
| 278 | 20240517 | 135500 | 2771901070 | 3465 | 3455 | 3465 | 3455 | 84 |
| 279 | 20240517 | 135400 | 2771610020 | 3455 | 3460 | 3460 | 3455 | 800 |
| 280 | 20240517 | 135300 | 2768843205 | 3465 | 3460 | 3465 | 3460 | 16 |
| 281 | 20240517 | 135200 | 2768787795 | 3460 | 3465 | 3465 | 3460 | 1020 |
| 282 | 20240517 | 135100 | 2765258495 | 3460 | 3460 | 3460 | 3460 | 1 |
| 283 | 20240517 | 135000 | 2765255035 | 3465 | 3465 | 3465 | 3465 | 1 |
| 284 | 20240517 | 134900 | 2765251570 | 3465 | 3465 | 3465 | 3465 | 533 |
| 285 | 20240517 | 134800 | 2763404725 | 3465 | 3465 | 3465 | 3465 | 33 |
| 286 | 20240517 | 134700 | 2763290380 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20240517 | 134600 | 2763290380 | 3465 | 3465 | 3465 | 3465 | 12 |
| 288 | 20240517 | 134500 | 2763248800 | 3465 | 3465 | 3465 | 3465 | 6 |
| 289 | 20240517 | 134400 | 2763228010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20240517 | 134300 | 2763228010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 291 | 20240517 | 134200 | 2763228010 | 3465 | 3460 | 3465 | 3460 | 493 |
| 292 | 20240517 | 134100 | 2761522145 | 3460 | 3465 | 3465 | 3460 | 9369 |
| 293 | 20240517 | 134000 | 2729092800 | 3475 | 3475 | 3475 | 3475 | 10 |
| 294 | 20240517 | 133900 | 2729058050 | 3475 | 3470 | 3475 | 3470 | 648 |
| 295 | 20240517 | 133800 | 2726809140 | 3470 | 3470 | 3475 | 3470 | 180 |
| 296 | 20240517 | 133700 | 2726184040 | 3470 | 3470 | 3470 | 3470 | 1 |
| 297 | 20240517 | 133600 | 2726180570 | 3470 | 3470 | 3475 | 3470 | 1135 |
| 298 | 20240517 | 133500 | 2722242115 | 3470 | 3465 | 3475 | 3465 | 17254 |
| 299 | 20240517 | 133400 | 2662392190 | 3470 | 3455 | 3470 | 3455 | 17388 |
| 300 | 20240517 | 133300 | 2602167565 | 3455 | 3450 | 3455 | 3450 | 1078 |
| 301 | 20240517 | 133200 | 2598443105 | 3450 | 3450 | 3450 | 3450 | 21 |
| 302 | 20240517 | 133100 | 2598370655 | 3450 | 3450 | 3450 | 3445 | 864 |
| 303 | 20240517 | 133000 | 2595389860 | 3450 | 3440 | 3450 | 3440 | 438 |
| 304 | 20240517 | 132900 | 2593883100 | 3445 | 3445 | 3445 | 3445 | 41 |
| 305 | 20240517 | 132800 | 2593741855 | 3450 | 3450 | 3450 | 3450 | 13 |
| 306 | 20240517 | 132700 | 2593697005 | 3445 | 3445 | 3445 | 3445 | 1 |
| 307 | 20240517 | 132600 | 2593693560 | 3450 | 3450 | 3450 | 3450 | 101 |
| 308 | 20240517 | 132500 | 2593345110 | 3450 | 3435 | 3450 | 3435 | 305 |
| 309 | 20240517 | 132400 | 2592297370 | 3445 | 3445 | 3445 | 3435 | 13803 |
| 310 | 20240517 | 132300 | 2544822870 | 3450 | 3450 | 3450 | 3450 | 1 |
| 311 | 20240517 | 132200 | 2544819420 | 3445 | 3445 | 3450 | 3445 | 118 |
| 312 | 20240517 | 132100 | 2544412900 | 3445 | 3450 | 3450 | 3445 | 66 |
| 313 | 20240517 | 132000 | 2544185430 | 3445 | 3450 | 3450 | 3445 | 11 |
| 314 | 20240517 | 131900 | 2544147530 | 3450 | 3450 | 3450 | 3450 | 27 |
| 315 | 20240517 | 131800 | 2544054380 | 3450 | 3455 | 3455 | 3450 | 2119 |
| 316 | 20240517 | 131700 | 2536743735 | 3450 | 3450 | 3450 | 3450 | 1 |
| 317 | 20240517 | 131600 | 2536740285 | 3450 | 3450 | 3450 | 3450 | 2970 |
| 318 | 20240517 | 131500 | 2526493785 | 3455 | 3455 | 3455 | 3455 | 11 |
| 319 | 20240517 | 131400 | 2526455780 | 3455 | 3455 | 3455 | 3455 | 108 |
| 320 | 20240517 | 131300 | 2526082640 | 3455 | 3455 | 3455 | 3455 | 5 |
| 321 | 20240517 | 131200 | 2526065365 | 3455 | 3455 | 3455 | 3455 | 1527 |
| 322 | 20240517 | 131100 | 2520789580 | 3455 | 3460 | 3460 | 3455 | 301 |
| 323 | 20240517 | 131000 | 2519748125 | 3460 | 3460 | 3460 | 3460 | 0 |
| 324 | 20240517 | 130900 | 2519748125 | 3460 | 3460 | 3460 | 3460 | 391 |
| 325 | 20240517 | 130800 | 2518395265 | 3465 | 3460 | 3465 | 3460 | 1287 |
| 326 | 20240517 | 130700 | 2513942195 | 3460 | 3445 | 3465 | 3445 | 15943 |
| 327 | 20240517 | 130600 | 2458805230 | 3440 | 3440 | 3440 | 3440 | 0 |
| 328 | 20240517 | 130500 | 2458805230 | 3440 | 3450 | 3450 | 3440 | 5252 |
| 329 | 20240517 | 130400 | 2440738320 | 3450 | 3450 | 3450 | 3450 | 0 |
| 330 | 20240517 | 130300 | 2440738320 | 3450 | 3445 | 3450 | 3445 | 2001 |
| 331 | 20240517 | 130200 | 2433834885 | 3450 | 3450 | 3450 | 3450 | 1 |
| 332 | 20240517 | 130100 | 2433831435 | 3435 | 3440 | 3445 | 3435 | 1578 |
| 333 | 20240517 | 130000 | 2428407485 | 3450 | 3445 | 3450 | 3445 | 1029 |
| 334 | 20240517 | 125900 | 2424857585 | 3445 | 3445 | 3450 | 3445 | 1512 |
| 335 | 20240517 | 125800 | 2419641195 | 3435 | 3445 | 3445 | 3435 | 31 |
| 336 | 20240517 | 125700 | 2419534610 | 3450 | 3440 | 3450 | 3440 | 6074 |
| 337 | 20240517 | 125600 | 2398585425 | 3440 | 3440 | 3440 | 3440 | 50 |
| 338 | 20240517 | 125500 | 2398413425 | 3440 | 3435 | 3440 | 3435 | 2442 |
| 339 | 20240517 | 125400 | 2390020655 | 3435 | 3435 | 3435 | 3430 | 951 |
| 340 | 20240517 | 125300 | 2386758375 | 3435 | 3435 | 3435 | 3435 | 5 |
| 341 | 20240517 | 125200 | 2386741200 | 3435 | 3430 | 3435 | 3430 | 182 |
| 342 | 20240517 | 125100 | 2386116210 | 3435 | 3435 | 3435 | 3435 | 30 |
| 343 | 20240517 | 125000 | 2386013160 | 3435 | 3435 | 3435 | 3435 | 1934 |
| 344 | 20240517 | 124900 | 2379369870 | 3435 | 3435 | 3435 | 3435 | 452 |
| 345 | 20240517 | 124800 | 2377817250 | 3435 | 3435 | 3435 | 3435 | 5000 |
| 346 | 20240517 | 124700 | 2360642250 | 3435 | 3435 | 3435 | 3435 | 1417 |
| 347 | 20240517 | 124600 | 2355774855 | 3435 | 3435 | 3435 | 3435 | 575 |
| 348 | 20240517 | 124500 | 2353799730 | 3435 | 3440 | 3440 | 3435 | 150 |
| 349 | 20240517 | 124400 | 2353284010 | 3440 | 3445 | 3445 | 3440 | 3457 |
| 350 | 20240517 | 124300 | 2341391920 | 3445 | 3445 | 3445 | 3440 | 4301 |
| 351 | 20240517 | 124200 | 2326592475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 352 | 20240517 | 124100 | 2326592475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 353 | 20240517 | 124000 | 2326592475 | 3450 | 3450 | 3450 | 3450 | 300 |
| 354 | 20240517 | 123900 | 2325557475 | 3450 | 3450 | 3450 | 3440 | 62 |
| 355 | 20240517 | 123800 | 2325344155 | 3445 | 3445 | 3445 | 3445 | 0 |
| 356 | 20240517 | 123700 | 2325344155 | 3445 | 3445 | 3445 | 3445 | 974 |
| 357 | 20240517 | 123600 | 2321988725 | 3445 | 3445 | 3445 | 3445 | 100 |
| 358 | 20240517 | 123500 | 2321644225 | 3445 | 3445 | 3445 | 3445 | 5 |
| 359 | 20240517 | 123400 | 2321627000 | 3440 | 3440 | 3440 | 3440 | 0 |
| 360 | 20240517 | 123300 | 2321627000 | 3440 | 3440 | 3440 | 3440 | 0 |
| 361 | 20240517 | 123200 | 2321627000 | 3440 | 3445 | 3445 | 3440 | 76 |
| 362 | 20240517 | 123100 | 2321365555 | 3440 | 3440 | 3440 | 3440 | 130 |
| 363 | 20240517 | 123000 | 2320918355 | 3440 | 3440 | 3440 | 3440 | 400 |
| 364 | 20240517 | 122900 | 2319542355 | 3445 | 3445 | 3445 | 3445 | 0 |
| 365 | 20240517 | 122800 | 2319542355 | 3445 | 3445 | 3445 | 3445 | 0 |
| 366 | 20240517 | 122700 | 2319542355 | 3445 | 3440 | 3445 | 3440 | 16 |
| 367 | 20240517 | 122600 | 2319487240 | 3440 | 3440 | 3440 | 3440 | 2 |
| 368 | 20240517 | 122500 | 2319480360 | 3440 | 3440 | 3440 | 3440 | 0 |
| 369 | 20240517 | 122400 | 2319480360 | 3440 | 3440 | 3440 | 3440 | 19 |
| 370 | 20240517 | 122300 | 2319415000 | 3445 | 3445 | 3445 | 3445 | 0 |
| 371 | 20240517 | 122200 | 2319415000 | 3445 | 3440 | 3445 | 3440 | 2 |
| 372 | 20240517 | 122100 | 2319408115 | 3430 | 3430 | 3430 | 3430 | 0 |
| 373 | 20240517 | 122000 | 2319408115 | 3430 | 3430 | 3435 | 3430 | 2903 |
| 374 | 20240517 | 121900 | 2309440825 | 3440 | 3440 | 3440 | 3440 | 6 |
| 375 | 20240517 | 121800 | 2309420185 | 3440 | 3440 | 3440 | 3440 | 1 |
| 376 | 20240517 | 121700 | 2309416745 | 3445 | 3440 | 3445 | 3440 | 20 |
| 377 | 20240517 | 121600 | 2309347875 | 3440 | 3440 | 3440 | 3430 | 302 |
| 378 | 20240517 | 121500 | 2308309995 | 3430 | 3435 | 3435 | 3430 | 266 |
| 379 | 20240517 | 121400 | 2307397515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 380 | 20240517 | 121300 | 2307397515 | 3435 | 3435 | 3435 | 3435 | 1761 |
| 381 | 20240517 | 121200 | 2301348480 | 3440 | 3440 | 3440 | 3440 | 1311 |
| 382 | 20240517 | 121100 | 2296838640 | 3440 | 3440 | 3440 | 3440 | 250 |
| 383 | 20240517 | 121000 | 2295978640 | 3445 | 3445 | 3445 | 3445 | 500 |
| 384 | 20240517 | 120900 | 2294256140 | 3445 | 3445 | 3445 | 3445 | 0 |
| 385 | 20240517 | 120800 | 2294256140 | 3445 | 3440 | 3445 | 3440 | 3133 |
| 386 | 20240517 | 120700 | 2283464110 | 3440 | 3435 | 3440 | 3435 | 1456 |
| 387 | 20240517 | 120600 | 2278456470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 388 | 20240517 | 120500 | 2278456470 | 3435 | 3435 | 3435 | 3435 | 1232 |
| 389 | 20240517 | 120400 | 2274224550 | 3430 | 3430 | 3435 | 3430 | 6334 |
| 390 | 20240517 | 120300 | 2252470765 | 3425 | 3425 | 3425 | 3425 | 65 |
| 391 | 20240517 | 120200 | 2252248140 | 3425 | 3425 | 3425 | 3425 | 15 |
| 392 | 20240517 | 120100 | 2252196765 | 3425 | 3430 | 3430 | 3425 | 396 |
| 393 | 20240517 | 120000 | 2250840450 | 3425 | 3425 | 3425 | 3425 | 0 |
| 394 | 20240517 | 115900 | 2250840450 | 3425 | 3420 | 3425 | 3420 | 19 |
| 395 | 20240517 | 115800 | 2250775435 | 3430 | 3430 | 3430 | 3430 | 0 |
| 396 | 20240517 | 115700 | 2250775435 | 3430 | 3430 | 3430 | 3430 | 0 |
| 397 | 20240517 | 115600 | 2250775435 | 3430 | 3430 | 3430 | 3430 | 900 |
| 398 | 20240517 | 115500 | 2247688435 | 3430 | 3430 | 3430 | 3430 | 450 |
| 399 | 20240517 | 115400 | 2246144935 | 3430 | 3425 | 3430 | 3425 | 1051 |
| 400 | 20240517 | 115300 | 2242545250 | 3425 | 3425 | 3425 | 3425 | 298 |
| 401 | 20240517 | 115200 | 2241524600 | 3425 | 3435 | 3435 | 3425 | 317 |
| 402 | 20240517 | 115100 | 2240435915 | 3440 | 3430 | 3440 | 3430 | 9 |
| 403 | 20240517 | 115000 | 2240405035 | 3440 | 3430 | 3440 | 3430 | 52 |
| 404 | 20240517 | 114900 | 2240226175 | 3440 | 3430 | 3445 | 3420 | 190 |
| 405 | 20240517 | 114800 | 2239572175 | 3425 | 3420 | 3450 | 3420 | 21704 |
| 406 | 20240517 | 114700 | 2164806955 | 3420 | 3420 | 3440 | 3420 | 4203 |
| 407 | 20240517 | 114600 | 2150398460 | 3410 | 3415 | 3415 | 3410 | 800 |
| 408 | 20240517 | 114500 | 2147669485 | 3420 | 3425 | 3425 | 3420 | 34 |
| 409 | 20240517 | 114400 | 2147553180 | 3425 | 3425 | 3425 | 3425 | 62 |
| 410 | 20240517 | 114300 | 2147340830 | 3420 | 3425 | 3425 | 3420 | 746 |
| 411 | 20240517 | 114200 | 2144788430 | 3445 | 3415 | 3445 | 3415 | 8642 |
| 412 | 20240517 | 114100 | 2115176045 | 3420 | 3415 | 3425 | 3415 | 8760 |
| 413 | 20240517 | 114000 | 2085190335 | 3415 | 3415 | 3415 | 3415 | 144 |
| 414 | 20240517 | 113900 | 2084698575 | 3420 | 3410 | 3420 | 3410 | 32 |
| 415 | 20240517 | 113800 | 2084589425 | 3415 | 3415 | 3415 | 3415 | 1697 |
| 416 | 20240517 | 113700 | 2078794170 | 3410 | 3415 | 3415 | 3410 | 501 |
| 417 | 20240517 | 113600 | 2077085755 | 3415 | 3415 | 3415 | 3415 | 158 |
| 418 | 20240517 | 113500 | 2076546185 | 3415 | 3410 | 3415 | 3410 | 3651 |
| 419 | 20240517 | 113400 | 2064095430 | 3420 | 3410 | 3420 | 3410 | 348 |
| 420 | 20240517 | 113300 | 2062908720 | 3415 | 3420 | 3420 | 3415 | 707 |
| 421 | 20240517 | 113200 | 2060494300 | 3415 | 3420 | 3420 | 3410 | 3990 |
| 422 | 20240517 | 113100 | 2046868935 | 3410 | 3415 | 3415 | 3410 | 12 |
| 423 | 20240517 | 113000 | 2046827995 | 3410 | 3410 | 3410 | 3410 | 0 |
| 424 | 20240517 | 112900 | 2046827995 | 3410 | 3410 | 3410 | 3410 | 600 |
| 425 | 20240517 | 112800 | 2044781995 | 3415 | 3415 | 3415 | 3410 | 605 |
| 426 | 20240517 | 112700 | 2042715945 | 3415 | 3415 | 3415 | 3410 | 56 |
| 427 | 20240517 | 112600 | 2042524845 | 3410 | 3410 | 3410 | 3410 | 0 |
| 428 | 20240517 | 112500 | 2042524845 | 3410 | 3410 | 3410 | 3410 | 0 |
| 429 | 20240517 | 112400 | 2042524845 | 3410 | 3415 | 3420 | 3410 | 2103 |
| 430 | 20240517 | 112300 | 2035352055 | 3415 | 3410 | 3415 | 3410 | 102 |
| 431 | 20240517 | 112200 | 2035004225 | 3415 | 3415 | 3415 | 3415 | 0 |
| 432 | 20240517 | 112100 | 2035004225 | 3415 | 3410 | 3415 | 3410 | 1701 |
| 433 | 20240517 | 112000 | 2029203790 | 3410 | 3410 | 3415 | 3410 | 1007 |
| 434 | 20240517 | 111900 | 2025769915 | 3410 | 3415 | 3415 | 3410 | 4232 |
| 435 | 20240517 | 111800 | 2011334590 | 3420 | 3425 | 3440 | 3420 | 2080 |
| 436 | 20240517 | 111700 | 2004202220 | 3430 | 3420 | 3450 | 3420 | 3014 |
| 437 | 20240517 | 111600 | 1993831020 | 3440 | 3440 | 3440 | 3440 | 0 |
| 438 | 20240517 | 111500 | 1993831020 | 3440 | 3415 | 3440 | 3415 | 2503 |
| 439 | 20240517 | 111400 | 1985252310 | 3415 | 3415 | 3420 | 3415 | 6180 |
| 440 | 20240517 | 111300 | 1964147605 | 3415 | 3415 | 3415 | 3415 | 1 |
| 441 | 20240517 | 111200 | 1964144190 | 3415 | 3415 | 3415 | 3415 | 0 |
| 442 | 20240517 | 111100 | 1964144190 | 3415 | 3425 | 3425 | 3415 | 124 |
| 443 | 20240517 | 111000 | 1963720695 | 3425 | 3425 | 3425 | 3425 | 28 |
| 444 | 20240517 | 110900 | 1963624795 | 3415 | 3425 | 3425 | 3415 | 521 |
| 445 | 20240517 | 110800 | 1961845465 | 3425 | 3415 | 3425 | 3415 | 15 |
| 446 | 20240517 | 110700 | 1961794140 | 3415 | 3420 | 3430 | 3415 | 574 |
| 447 | 20240517 | 110600 | 1959833265 | 3415 | 3415 | 3415 | 3415 | 0 |
| 448 | 20240517 | 110500 | 1959833265 | 3415 | 3425 | 3430 | 3415 | 5096 |
| 449 | 20240517 | 110400 | 1942398070 | 3430 | 3425 | 3430 | 3425 | 317 |
| 450 | 20240517 | 110300 | 1941312285 | 3430 | 3430 | 3445 | 3430 | 2001 |
| 451 | 20240517 | 110200 | 1934434900 | 3420 | 3425 | 3435 | 3420 | 7847 |
| 452 | 20240517 | 110100 | 1907566715 | 3420 | 3420 | 3420 | 3420 | 862 |
| 453 | 20240517 | 110000 | 1904618675 | 3420 | 3425 | 3425 | 3420 | 20 |
| 454 | 20240517 | 105900 | 1904550250 | 3425 | 3425 | 3425 | 3425 | 148 |
| 455 | 20240517 | 105800 | 1904043350 | 3425 | 3430 | 3430 | 3420 | 919 |
| 456 | 20240517 | 105700 | 1900899410 | 3430 | 3430 | 3430 | 3430 | 1311 |
| 457 | 20240517 | 105600 | 1896402680 | 3425 | 3425 | 3425 | 3425 | 500 |
| 458 | 20240517 | 105500 | 1894690180 | 3425 | 3430 | 3430 | 3425 | 1519 |
| 459 | 20240517 | 105400 | 1889480270 | 3430 | 3435 | 3435 | 3430 | 16 |
| 460 | 20240517 | 105300 | 1889425385 | 3435 | 3435 | 3435 | 3425 | 1029 |
| 461 | 20240517 | 105200 | 1885896630 | 3435 | 3435 | 3435 | 3435 | 50 |
| 462 | 20240517 | 105100 | 1885724880 | 3435 | 3435 | 3435 | 3435 | 105 |
| 463 | 20240517 | 105000 | 1885364205 | 3435 | 3430 | 3435 | 3430 | 310 |
| 464 | 20240517 | 104900 | 1884300855 | 3430 | 3425 | 3445 | 3425 | 3140 |
| 465 | 20240517 | 104800 | 1873505810 | 3435 | 3425 | 3435 | 3425 | 2031 |
| 466 | 20240517 | 104700 | 1866542085 | 3425 | 3425 | 3425 | 3415 | 1004 |
| 467 | 20240517 | 104600 | 1863113395 | 3415 | 3425 | 3425 | 3415 | 510 |
| 468 | 20240517 | 104500 | 1861367715 | 3425 | 3425 | 3425 | 3425 | 403 |
| 469 | 20240517 | 104400 | 1859987440 | 3425 | 3425 | 3430 | 3425 | 111 |
| 470 | 20240517 | 104300 | 1859606765 | 3415 | 3420 | 3420 | 3415 | 438 |
| 471 | 20240517 | 104200 | 1858110990 | 3415 | 3415 | 3415 | 3415 | 0 |
| 472 | 20240517 | 104100 | 1858110990 | 3415 | 3435 | 3435 | 3415 | 4456 |
| 473 | 20240517 | 104000 | 1842886075 | 3425 | 3420 | 3440 | 3420 | 3262 |
| 474 | 20240517 | 103900 | 1831727280 | 3420 | 3420 | 3440 | 3415 | 7607 |
| 475 | 20240517 | 103800 | 1805631485 | 3420 | 3420 | 3420 | 3420 | 6 |
| 476 | 20240517 | 103700 | 1805610965 | 3410 | 3415 | 3415 | 3410 | 1471 |
| 477 | 20240517 | 103600 | 1800588050 | 3415 | 3415 | 3415 | 3415 | 210 |
| 478 | 20240517 | 103500 | 1799870900 | 3415 | 3415 | 3415 | 3410 | 2017 |
| 479 | 20240517 | 103400 | 1792992695 | 3415 | 3415 | 3415 | 3415 | 14 |
| 480 | 20240517 | 103300 | 1792944885 | 3415 | 3410 | 3415 | 3410 | 521 |
| 481 | 20240517 | 103200 | 1791166420 | 3405 | 3405 | 3405 | 3405 | 700 |
| 482 | 20240517 | 103100 | 1788782920 | 3405 | 3410 | 3410 | 3405 | 6175 |
| 483 | 20240517 | 103000 | 1767745440 | 3415 | 3415 | 3415 | 3415 | 3377 |
| 484 | 20240517 | 102900 | 1756212985 | 3415 | 3415 | 3415 | 3415 | 130 |
| 485 | 20240517 | 102800 | 1755769035 | 3420 | 3410 | 3420 | 3410 | 1415 |
| 486 | 20240517 | 102700 | 1750943855 | 3415 | 3420 | 3420 | 3415 | 259 |
| 487 | 20240517 | 102600 | 1750059360 | 3415 | 3410 | 3415 | 3410 | 150 |
| 488 | 20240517 | 102500 | 1749547210 | 3410 | 3415 | 3415 | 3410 | 532 |
| 489 | 20240517 | 102400 | 1747731360 | 3415 | 3410 | 3415 | 3410 | 3200 |
| 490 | 20240517 | 102300 | 1736809360 | 3405 | 3410 | 3410 | 3405 | 4448 |
| 491 | 20240517 | 102200 | 1721655675 | 3410 | 3405 | 3410 | 3405 | 7707 |
| 492 | 20240517 | 102100 | 1695406795 | 3405 | 3415 | 3415 | 3400 | 31736 |
| 493 | 20240517 | 102000 | 1587277020 | 3420 | 3415 | 3420 | 3415 | 5221 |
| 494 | 20240517 | 101900 | 1569447300 | 3415 | 3425 | 3425 | 3415 | 886 |
| 495 | 20240517 | 101800 | 1566417750 | 3415 | 3420 | 3420 | 3415 | 1160 |
| 496 | 20240517 | 101700 | 1562451050 | 3425 | 3425 | 3425 | 3425 | 58 |
| 497 | 20240517 | 101600 | 1562252400 | 3425 | 3420 | 3425 | 3420 | 910 |
| 498 | 20240517 | 101500 | 1559140100 | 3420 | 3420 | 3420 | 3415 | 3176 |
| 499 | 20240517 | 101400 | 1548278210 | 3420 | 3420 | 3420 | 3420 | 480 |
| 500 | 20240517 | 101300 | 1546636610 | 3415 | 3425 | 3430 | 3410 | 42598 |
| 501 | 20240517 | 101200 | 1400996275 | 3430 | 3430 | 3430 | 3430 | 161 |
| 502 | 20240517 | 101100 | 1400444045 | 3430 | 3425 | 3430 | 3425 | 894 |
| 503 | 20240517 | 101000 | 1397381860 | 3425 | 3425 | 3425 | 3425 | 50 |
| 504 | 20240517 | 100900 | 1397210610 | 3430 | 3430 | 3430 | 3430 | 1135 |
| 505 | 20240517 | 100800 | 1393317560 | 3430 | 3435 | 3435 | 3425 | 4404 |
| 506 | 20240517 | 100700 | 1378211835 | 3430 | 3430 | 3430 | 3430 | 1 |
| 507 | 20240517 | 100600 | 1378208405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 508 | 20240517 | 100500 | 1378208405 | 3435 | 3435 | 3435 | 3435 | 12 |
| 509 | 20240517 | 100400 | 1378167185 | 3435 | 3425 | 3435 | 3425 | 1322 |
| 510 | 20240517 | 100300 | 1373636165 | 3425 | 3435 | 3435 | 3425 | 1399 |
| 511 | 20240517 | 100200 | 1368844580 | 3435 | 3435 | 3435 | 3425 | 528 |
| 512 | 20240517 | 100100 | 1367033410 | 3430 | 3435 | 3435 | 3430 | 80 |
| 513 | 20240517 | 100000 | 1366758710 | 3425 | 3425 | 3425 | 3425 | 642 |
| 514 | 20240517 | 095900 | 1364559860 | 3425 | 3430 | 3435 | 3425 | 40 |
| 515 | 20240517 | 095800 | 1364422785 | 3435 | 3425 | 3435 | 3425 | 107 |
| 516 | 20240517 | 095700 | 1364055550 | 3425 | 3425 | 3425 | 3425 | 515 |
| 517 | 20240517 | 095600 | 1362291675 | 3425 | 3435 | 3435 | 3425 | 513 |
| 518 | 20240517 | 095500 | 1360533540 | 3435 | 3435 | 3435 | 3425 | 3206 |
| 519 | 20240517 | 095400 | 1349536235 | 3440 | 3435 | 3440 | 3430 | 2419 |
| 520 | 20240517 | 095300 | 1341237490 | 3435 | 3450 | 3450 | 3435 | 7079 |
| 521 | 20240517 | 095200 | 1316891205 | 3450 | 3450 | 3450 | 3450 | 11 |
| 522 | 20240517 | 095100 | 1316853255 | 3440 | 3440 | 3445 | 3440 | 586 |
| 523 | 20240517 | 095000 | 1314837405 | 3440 | 3445 | 3445 | 3440 | 867 |
| 524 | 20240517 | 094900 | 1311851200 | 3445 | 3440 | 3445 | 3440 | 403 |
| 525 | 20240517 | 094800 | 1310463380 | 3440 | 3435 | 3440 | 3435 | 1963 |
| 526 | 20240517 | 094700 | 1303720255 | 3435 | 3440 | 3440 | 3435 | 504 |
| 527 | 20240517 | 094600 | 1301986505 | 3440 | 3440 | 3450 | 3440 | 2004 |
| 528 | 20240517 | 094500 | 1295092235 | 3450 | 3440 | 3450 | 3440 | 40 |
| 529 | 20240517 | 094400 | 1294954275 | 3440 | 3450 | 3450 | 3440 | 1295 |
| 530 | 20240517 | 094300 | 1290499185 | 3450 | 3440 | 3450 | 3440 | 488 |
| 531 | 20240517 | 094200 | 1288820455 | 3450 | 3440 | 3450 | 3440 | 1964 |
| 532 | 20240517 | 094100 | 1282064285 | 3440 | 3440 | 3440 | 3440 | 124 |
| 533 | 20240517 | 094000 | 1281637725 | 3440 | 3445 | 3450 | 3440 | 583 |
| 534 | 20240517 | 093900 | 1279629560 | 3445 | 3450 | 3455 | 3445 | 1694 |
| 535 | 20240517 | 093800 | 1273779055 | 3455 | 3445 | 3455 | 3445 | 6800 |
| 536 | 20240517 | 093700 | 1250351305 | 3435 | 3435 | 3435 | 3435 | 285 |
| 537 | 20240517 | 093600 | 1249372330 | 3435 | 3435 | 3445 | 3435 | 2638 |
| 538 | 20240517 | 093500 | 1240284590 | 3435 | 3440 | 3455 | 3435 | 6962 |
| 539 | 20240517 | 093400 | 1216329145 | 3435 | 3455 | 3455 | 3435 | 2096 |
| 540 | 20240517 | 093300 | 1209119785 | 3440 | 3475 | 3475 | 3440 | 4346 |
| 541 | 20240517 | 093200 | 1194119170 | 3500 | 3450 | 3500 | 3440 | 15288 |
| 542 | 20240517 | 093100 | 1141079560 | 3450 | 3450 | 3455 | 3450 | 5149 |
| 543 | 20240517 | 093000 | 1123315375 | 3440 | 3445 | 3485 | 3435 | 12416 |
| 544 | 20240517 | 092900 | 1080469515 | 3445 | 3430 | 3445 | 3425 | 5072 |
| 545 | 20240517 | 092800 | 1063043650 | 3430 | 3420 | 3430 | 3415 | 8030 |
| 546 | 20240517 | 092700 | 1035579920 | 3420 | 3420 | 3425 | 3420 | 8245 |
| 547 | 20240517 | 092600 | 1007376870 | 3420 | 3430 | 3430 | 3420 | 2172 |
| 548 | 20240517 | 092500 | 999945130 | 3420 | 3435 | 3435 | 3420 | 12374 |
| 549 | 20240517 | 092400 | 957570300 | 3435 | 3450 | 3455 | 3435 | 48693 |
| 550 | 20240517 | 092300 | 789895130 | 3450 | 3465 | 3465 | 3450 | 52372 |
| 551 | 20240517 | 092200 | 608989865 | 3465 | 3465 | 3470 | 3465 | 3622 |
| 552 | 20240517 | 092100 | 596424610 | 3470 | 3465 | 3470 | 3465 | 5593 |
| 553 | 20240517 | 092000 | 577033245 | 3465 | 3470 | 3470 | 3465 | 5389 |
| 554 | 20240517 | 091900 | 558360310 | 3470 | 3470 | 3470 | 3465 | 2715 |
| 555 | 20240517 | 091800 | 548950080 | 3470 | 3470 | 3475 | 3470 | 445 |
| 556 | 20240517 | 091700 | 547405900 | 3470 | 3465 | 3470 | 3465 | 977 |
| 557 | 20240517 | 091600 | 544020365 | 3465 | 3475 | 3475 | 3465 | 1093 |
| 558 | 20240517 | 091500 | 540231700 | 3475 | 3485 | 3485 | 3475 | 105 |
| 559 | 20240517 | 091400 | 539866775 | 3485 | 3465 | 3485 | 3465 | 6303 |
| 560 | 20240517 | 091300 | 517961955 | 3460 | 3470 | 3475 | 3455 | 12338 |
| 561 | 20240517 | 091200 | 475225040 | 3470 | 3475 | 3475 | 3470 | 183 |
| 562 | 20240517 | 091100 | 474589740 | 3475 | 3480 | 3480 | 3465 | 8331 |
| 563 | 20240517 | 091000 | 445671105 | 3480 | 3505 | 3510 | 3470 | 8144 |
| 564 | 20240517 | 090900 | 417292210 | 3485 | 3500 | 3515 | 3485 | 7933 |
| 565 | 20240517 | 090800 | 389526980 | 3475 | 3460 | 3520 | 3460 | 17360 |
| 566 | 20240517 | 090700 | 328864915 | 3460 | 3455 | 3465 | 3455 | 5147 |
| 567 | 20240517 | 090600 | 311080540 | 3455 | 3460 | 3470 | 3455 | 6884 |
| 568 | 20240517 | 090500 | 287275270 | 3470 | 3475 | 3475 | 3465 | 2930 |
| 569 | 20240517 | 090400 | 277122090 | 3480 | 3480 | 3480 | 3455 | 26824 |
| 570 | 20240517 | 090300 | 184116735 | 3480 | 3495 | 3495 | 3480 | 5397 |
| 571 | 20240517 | 090200 | 165281740 | 3480 | 3500 | 3500 | 3470 | 4438 |
| 572 | 20240517 | 090100 | 149818885 | 3475 | 3495 | 3515 | 3475 | 10353 |
| 573 | 20240517 | 090000 | 113746295 | 3500 | 3500 | 3520 | 3495 | 27418 |