30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 3 | 20240514 | 190600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20240514 | 190500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20240514 | 190400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20240514 | 190300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20240514 | 190200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20240514 | 190100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20240514 | 190000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20240514 | 185900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20240514 | 185800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20240514 | 185700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20240514 | 185600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20240514 | 185500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20240514 | 185400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20240514 | 185300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20240514 | 185200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20240514 | 185100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20240514 | 185000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20240514 | 184900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20240514 | 184800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20240514 | 184700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20240514 | 184600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20240514 | 184500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20240514 | 184400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20240514 | 184300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20240514 | 184200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20240514 | 184100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20240514 | 184000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20240514 | 183900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20240514 | 183800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20240514 | 183700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 33 | 20240514 | 183600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20240514 | 183500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20240514 | 183400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20240514 | 183300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20240514 | 183200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20240514 | 183100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20240514 | 183000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20240514 | 182900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20240514 | 182800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20240514 | 182700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20240514 | 182600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20240514 | 182500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20240514 | 182400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20240514 | 182300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20240514 | 182200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20240514 | 182100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20240514 | 182000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20240514 | 181900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20240514 | 181800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20240514 | 181700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20240514 | 181600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20240514 | 181500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20240514 | 181400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20240514 | 181300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20240514 | 181200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20240514 | 181100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20240514 | 181000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20240514 | 180900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20240514 | 180800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20240514 | 180700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 63 | 20240514 | 180600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20240514 | 180500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20240514 | 180400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20240514 | 180300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20240514 | 180200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20240514 | 180100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20240514 | 180000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20240514 | 175900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20240514 | 175800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20240514 | 175700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20240514 | 175600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20240514 | 175500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20240514 | 175400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20240514 | 175300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20240514 | 175200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20240514 | 175100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20240514 | 175000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20240514 | 174900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20240514 | 174800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20240514 | 174700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20240514 | 174600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20240514 | 174500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20240514 | 174400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20240514 | 174300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20240514 | 174200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20240514 | 174100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20240514 | 174000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20240514 | 173900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20240514 | 173800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20240514 | 173700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 93 | 20240514 | 173600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20240514 | 173500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20240514 | 173400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20240514 | 173300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20240514 | 173200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20240514 | 173100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20240514 | 173000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20240514 | 172900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20240514 | 172800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20240514 | 172700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20240514 | 172600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20240514 | 172500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20240514 | 172400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20240514 | 172300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20240514 | 172200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20240514 | 172100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20240514 | 172000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20240514 | 171900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20240514 | 171800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20240514 | 171700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20240514 | 171600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20240514 | 171500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20240514 | 171400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20240514 | 171300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20240514 | 171200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20240514 | 171100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20240514 | 171000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20240514 | 170900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20240514 | 170800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20240514 | 170700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 123 | 20240514 | 170600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20240514 | 170500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20240514 | 170400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20240514 | 170300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20240514 | 170200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20240514 | 170100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20240514 | 170000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20240514 | 165900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20240514 | 165800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20240514 | 165700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20240514 | 165600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20240514 | 165500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20240514 | 165400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20240514 | 165300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20240514 | 165200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20240514 | 165100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20240514 | 165000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20240514 | 164900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20240514 | 164800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20240514 | 164700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20240514 | 164600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20240514 | 164500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20240514 | 164400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20240514 | 164300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20240514 | 164200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20240514 | 164100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20240514 | 164000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20240514 | 163900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20240514 | 163800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20240514 | 163700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 153 | 20240514 | 163600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20240514 | 163500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20240514 | 163400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20240514 | 163300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20240514 | 163200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20240514 | 163100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20240514 | 163000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20240514 | 162900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20240514 | 162800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20240514 | 162700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20240514 | 162600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20240514 | 162500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20240514 | 162400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20240514 | 162300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20240514 | 162200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20240514 | 162100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20240514 | 162000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20240514 | 161900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20240514 | 161800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20240514 | 161700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20240514 | 161600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20240514 | 161500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20240514 | 161400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20240514 | 161300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20240514 | 161200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20240514 | 161100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20240514 | 161000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20240514 | 160900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20240514 | 160800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20240514 | 160700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 183 | 20240514 | 160600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20240514 | 160500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20240514 | 160400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20240514 | 160300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20240514 | 160200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20240514 | 160100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20240514 | 160000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20240514 | 155900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20240514 | 155800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20240514 | 155700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20240514 | 155600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20240514 | 155500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20240514 | 155400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20240514 | 155300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20240514 | 155200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20240514 | 155100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20240514 | 155000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20240514 | 154900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20240514 | 154800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20240514 | 154700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20240514 | 154600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20240514 | 154500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20240514 | 154400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20240514 | 154300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20240514 | 154200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20240514 | 154100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20240514 | 154000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20240514 | 153900 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20240514 | 153800 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20240514 | 153700 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 213 | 20240514 | 153600 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20240514 | 153500 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 215 | 20240514 | 153400 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 216 | 20240514 | 153300 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 217 | 20240514 | 153200 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20240514 | 153100 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20240514 | 153000 | 6244962290 | 5260 | 5260 | 5260 | 5260 | 7267 |
| 220 | 20240514 | 152900 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20240514 | 152800 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 222 | 20240514 | 152700 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 223 | 20240514 | 152600 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20240514 | 152500 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 225 | 20240514 | 152400 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 226 | 20240514 | 152300 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20240514 | 152200 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 228 | 20240514 | 152100 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 229 | 20240514 | 152000 | 6206737870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20240514 | 151900 | 6206737870 | 5260 | 5250 | 5260 | 5250 | 1098 |
| 231 | 20240514 | 151800 | 6200967400 | 5250 | 5250 | 5260 | 5240 | 1002 |
| 232 | 20240514 | 151700 | 6195707890 | 5260 | 5260 | 5270 | 5250 | 1138 |
| 233 | 20240514 | 151600 | 6189730000 | 5260 | 5270 | 5270 | 5260 | 966 |
| 234 | 20240514 | 151500 | 6184646240 | 5260 | 5280 | 5280 | 5260 | 317 |
| 235 | 20240514 | 151400 | 6182975720 | 5280 | 5270 | 5280 | 5270 | 18 |
| 236 | 20240514 | 151300 | 6182880810 | 5260 | 5270 | 5280 | 5260 | 2688 |
| 237 | 20240514 | 151200 | 6168707240 | 5270 | 5270 | 5270 | 5230 | 979 |
| 238 | 20240514 | 151100 | 6163577880 | 5250 | 5280 | 5280 | 5250 | 4053 |
| 239 | 20240514 | 151000 | 6142249610 | 5270 | 5250 | 5270 | 5230 | 601 |
| 240 | 20240514 | 150900 | 6139087760 | 5230 | 5220 | 5250 | 5220 | 3329 |
| 241 | 20240514 | 150800 | 6121639940 | 5220 | 5230 | 5270 | 5220 | 2615 |
| 242 | 20240514 | 150700 | 6107966850 | 5230 | 5250 | 5250 | 5230 | 6650 |
| 243 | 20240514 | 150600 | 6073129590 | 5250 | 5270 | 5280 | 5250 | 1170 |
| 244 | 20240514 | 150500 | 6066968750 | 5270 | 5270 | 5270 | 5270 | 328 |
| 245 | 20240514 | 150400 | 6065240190 | 5270 | 5280 | 5280 | 5270 | 38 |
| 246 | 20240514 | 150300 | 6065039910 | 5280 | 5260 | 5280 | 5260 | 573 |
| 247 | 20240514 | 150200 | 6062020140 | 5270 | 5280 | 5280 | 5270 | 688 |
| 248 | 20240514 | 150100 | 6058394350 | 5280 | 5280 | 5280 | 5280 | 1 |
| 249 | 20240514 | 150000 | 6058389070 | 5250 | 5280 | 5280 | 5250 | 867 |
| 250 | 20240514 | 145900 | 6053829780 | 5290 | 5260 | 5290 | 5250 | 1223 |
| 251 | 20240514 | 145800 | 6047402050 | 5250 | 5270 | 5270 | 5250 | 306 |
| 252 | 20240514 | 145700 | 6045789630 | 5270 | 5260 | 5270 | 5260 | 2282 |
| 253 | 20240514 | 145600 | 6033782310 | 5280 | 5270 | 5280 | 5260 | 142 |
| 254 | 20240514 | 145500 | 6033034620 | 5270 | 5270 | 5270 | 5270 | 1400 |
| 255 | 20240514 | 145400 | 6025656620 | 5270 | 5280 | 5290 | 5270 | 316 |
| 256 | 20240514 | 145300 | 6023988230 | 5290 | 5270 | 5290 | 5270 | 345 |
| 257 | 20240514 | 145200 | 6022166640 | 5270 | 5270 | 5270 | 5270 | 879 |
| 258 | 20240514 | 145100 | 6017534310 | 5270 | 5270 | 5270 | 5270 | 40 |
| 259 | 20240514 | 145000 | 6017323510 | 5270 | 5260 | 5270 | 5250 | 5071 |
| 260 | 20240514 | 144900 | 5990686560 | 5260 | 5260 | 5260 | 5250 | 363 |
| 261 | 20240514 | 144800 | 5988778800 | 5250 | 5290 | 5290 | 5250 | 7814 |
| 262 | 20240514 | 144700 | 5947638930 | 5300 | 5290 | 5300 | 5290 | 662 |
| 263 | 20240514 | 144600 | 5944136440 | 5300 | 5300 | 5300 | 5290 | 235 |
| 264 | 20240514 | 144500 | 5942892340 | 5300 | 5300 | 5310 | 5300 | 467 |
| 265 | 20240514 | 144400 | 5940416480 | 5300 | 5300 | 5300 | 5300 | 2 |
| 266 | 20240514 | 144300 | 5940405880 | 5310 | 5290 | 5310 | 5280 | 333 |
| 267 | 20240514 | 144200 | 5938644860 | 5320 | 5310 | 5320 | 5310 | 2525 |
| 268 | 20240514 | 144100 | 5925229860 | 5320 | 5280 | 5320 | 5270 | 6970 |
| 269 | 20240514 | 144000 | 5888394170 | 5280 | 5280 | 5290 | 5280 | 1256 |
| 270 | 20240514 | 143900 | 5881758020 | 5280 | 5290 | 5290 | 5270 | 6045 |
| 271 | 20240514 | 143800 | 5849844370 | 5290 | 5300 | 5300 | 5290 | 527 |
| 272 | 20240514 | 143700 | 5847055730 | 5290 | 5320 | 5330 | 5290 | 17191 |
| 273 | 20240514 | 143600 | 5755855600 | 5330 | 5320 | 5330 | 5310 | 505 |
| 274 | 20240514 | 143500 | 5753167290 | 5330 | 5320 | 5330 | 5310 | 1363 |
| 275 | 20240514 | 143400 | 5745912660 | 5330 | 5340 | 5340 | 5320 | 1464 |
| 276 | 20240514 | 143300 | 5738103580 | 5330 | 5320 | 5340 | 5310 | 1537 |
| 277 | 20240514 | 143200 | 5729914830 | 5320 | 5310 | 5320 | 5310 | 835 |
| 278 | 20240514 | 143100 | 5725477120 | 5310 | 5320 | 5320 | 5310 | 362 |
| 279 | 20240514 | 143000 | 5723554150 | 5310 | 5310 | 5330 | 5310 | 1730 |
| 280 | 20240514 | 142900 | 5714349660 | 5310 | 5330 | 5330 | 5310 | 2999 |
| 281 | 20240514 | 142800 | 5698403990 | 5330 | 5340 | 5340 | 5320 | 2255 |
| 282 | 20240514 | 142700 | 5686382320 | 5340 | 5340 | 5360 | 5330 | 4009 |
| 283 | 20240514 | 142600 | 5664945540 | 5340 | 5350 | 5350 | 5340 | 1561 |
| 284 | 20240514 | 142500 | 5656599070 | 5330 | 5310 | 5360 | 5310 | 8715 |
| 285 | 20240514 | 142400 | 5610031550 | 5310 | 5350 | 5350 | 5310 | 12265 |
| 286 | 20240514 | 142300 | 5544693060 | 5350 | 5350 | 5350 | 5300 | 9415 |
| 287 | 20240514 | 142200 | 5494452430 | 5320 | 5360 | 5370 | 5320 | 44434 |
| 288 | 20240514 | 142100 | 5256356410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 289 | 20240514 | 142000 | 5256356410 | 5320 | 5300 | 5320 | 5300 | 64709 |
| 290 | 20240514 | 141900 | 4912327480 | 5300 | 5290 | 5310 | 5280 | 8098 |
| 291 | 20240514 | 141800 | 4869444240 | 5290 | 5280 | 5290 | 5270 | 5351 |
| 292 | 20240514 | 141700 | 4841179510 | 5280 | 5280 | 5280 | 5280 | 273 |
| 293 | 20240514 | 141600 | 4839738070 | 5280 | 5280 | 5280 | 5270 | 6593 |
| 294 | 20240514 | 141500 | 4804989050 | 5280 | 5270 | 5290 | 5270 | 43 |
| 295 | 20240514 | 141400 | 4804762280 | 5270 | 5280 | 5290 | 5270 | 3495 |
| 296 | 20240514 | 141300 | 4786339820 | 5280 | 5270 | 5280 | 5270 | 1594 |
| 297 | 20240514 | 141200 | 4777939400 | 5270 | 5280 | 5280 | 5270 | 418 |
| 298 | 20240514 | 141100 | 4775736150 | 5280 | 5270 | 5280 | 5270 | 1391 |
| 299 | 20240514 | 141000 | 4768392160 | 5280 | 5280 | 5280 | 5280 | 21 |
| 300 | 20240514 | 140900 | 4768281280 | 5290 | 5250 | 5290 | 5250 | 1031 |
| 301 | 20240514 | 140800 | 4762833230 | 5250 | 5250 | 5250 | 5250 | 21 |
| 302 | 20240514 | 140700 | 4762722980 | 5250 | 5280 | 5280 | 5250 | 1295 |
| 303 | 20240514 | 140600 | 4755910550 | 5280 | 5260 | 5280 | 5260 | 221 |
| 304 | 20240514 | 140500 | 4754743880 | 5260 | 5250 | 5260 | 5250 | 548 |
| 305 | 20240514 | 140400 | 4751865880 | 5250 | 5270 | 5270 | 5250 | 630 |
| 306 | 20240514 | 140300 | 4748551770 | 5260 | 5300 | 5300 | 5250 | 2933 |
| 307 | 20240514 | 140200 | 4733060940 | 5300 | 5290 | 5300 | 5270 | 5462 |
| 308 | 20240514 | 140100 | 4704116110 | 5270 | 5300 | 5300 | 5270 | 2774 |
| 309 | 20240514 | 140000 | 4689432510 | 5280 | 5300 | 5300 | 5280 | 3886 |
| 310 | 20240514 | 135900 | 4668843080 | 5300 | 5280 | 5300 | 5280 | 3802 |
| 311 | 20240514 | 135800 | 4648721120 | 5280 | 5260 | 5300 | 5260 | 28438 |
| 312 | 20240514 | 135700 | 4498436930 | 5260 | 5260 | 5260 | 5250 | 8838 |
| 313 | 20240514 | 135600 | 4451949070 | 5240 | 5250 | 5250 | 5240 | 1132 |
| 314 | 20240514 | 135500 | 4446006180 | 5250 | 5230 | 5250 | 5230 | 101 |
| 315 | 20240514 | 135400 | 4445475950 | 5250 | 5250 | 5250 | 5250 | 2005 |
| 316 | 20240514 | 135300 | 4434949700 | 5250 | 5220 | 5250 | 5220 | 3406 |
| 317 | 20240514 | 135200 | 4417084780 | 5230 | 5240 | 5240 | 5230 | 784 |
| 318 | 20240514 | 135100 | 4412983960 | 5240 | 5240 | 5240 | 5240 | 30 |
| 319 | 20240514 | 135000 | 4412826760 | 5240 | 5240 | 5240 | 5240 | 7 |
| 320 | 20240514 | 134900 | 4412790080 | 5240 | 5240 | 5240 | 5230 | 561 |
| 321 | 20240514 | 134800 | 4409851040 | 5250 | 5260 | 5260 | 5250 | 582 |
| 322 | 20240514 | 134700 | 4406795520 | 5260 | 5250 | 5260 | 5250 | 660 |
| 323 | 20240514 | 134600 | 4403329760 | 5250 | 5240 | 5250 | 5240 | 817 |
| 324 | 20240514 | 134500 | 4399040660 | 5250 | 5250 | 5260 | 5240 | 1024 |
| 325 | 20240514 | 134400 | 4393666260 | 5250 | 5250 | 5260 | 5240 | 845 |
| 326 | 20240514 | 134300 | 4389230310 | 5250 | 5250 | 5260 | 5250 | 5182 |
| 327 | 20240514 | 134200 | 4362022900 | 5250 | 5250 | 5250 | 5250 | 2160 |
| 328 | 20240514 | 134100 | 4350682900 | 5250 | 5250 | 5250 | 5250 | 21 |
| 329 | 20240514 | 134000 | 4350572650 | 5250 | 5250 | 5250 | 5250 | 1301 |
| 330 | 20240514 | 133900 | 4343742400 | 5250 | 5240 | 5250 | 5230 | 905 |
| 331 | 20240514 | 133800 | 4339006770 | 5240 | 5240 | 5240 | 5240 | 14 |
| 332 | 20240514 | 133700 | 4338933410 | 5250 | 5250 | 5250 | 5240 | 1766 |
| 333 | 20240514 | 133600 | 4329669250 | 5250 | 5240 | 5250 | 5230 | 325 |
| 334 | 20240514 | 133500 | 4327969130 | 5250 | 5240 | 5250 | 5240 | 2913 |
| 335 | 20240514 | 133400 | 4312701850 | 5240 | 5230 | 5240 | 5230 | 2297 |
| 336 | 20240514 | 133300 | 4300682050 | 5220 | 5230 | 5230 | 5220 | 2195 |
| 337 | 20240514 | 133200 | 4289207970 | 5230 | 5220 | 5230 | 5220 | 360 |
| 338 | 20240514 | 133100 | 4287327770 | 5230 | 5220 | 5230 | 5210 | 205 |
| 339 | 20240514 | 133000 | 4286257540 | 5220 | 5230 | 5230 | 5220 | 1410 |
| 340 | 20240514 | 132900 | 4278896340 | 5230 | 5240 | 5240 | 5220 | 280 |
| 341 | 20240514 | 132800 | 4277432690 | 5240 | 5220 | 5240 | 5220 | 360 |
| 342 | 20240514 | 132700 | 4275549780 | 5240 | 5240 | 5250 | 5220 | 1916 |
| 343 | 20240514 | 132600 | 4265532740 | 5240 | 5230 | 5240 | 5230 | 32 |
| 344 | 20240514 | 132500 | 4265365280 | 5230 | 5240 | 5240 | 5230 | 770 |
| 345 | 20240514 | 132400 | 4261331720 | 5250 | 5260 | 5260 | 5240 | 1042 |
| 346 | 20240514 | 132300 | 4255859680 | 5260 | 5240 | 5260 | 5240 | 12104 |
| 347 | 20240514 | 132200 | 4192307380 | 5230 | 5240 | 5250 | 5230 | 2071 |
| 348 | 20240514 | 132100 | 4181453000 | 5240 | 5250 | 5250 | 5230 | 479 |
| 349 | 20240514 | 132000 | 4178942140 | 5250 | 5230 | 5250 | 5210 | 6671 |
| 350 | 20240514 | 131900 | 4143984130 | 5230 | 5230 | 5230 | 5210 | 362 |
| 351 | 20240514 | 131800 | 4142093550 | 5230 | 5230 | 5230 | 5200 | 54 |
| 352 | 20240514 | 131700 | 4141811690 | 5230 | 5220 | 5230 | 5210 | 1523 |
| 353 | 20240514 | 131600 | 4133860800 | 5220 | 5210 | 5220 | 5210 | 835 |
| 354 | 20240514 | 131500 | 4129506980 | 5210 | 5200 | 5210 | 5200 | 437 |
| 355 | 20240514 | 131400 | 4127234180 | 5220 | 5210 | 5220 | 5210 | 101 |
| 356 | 20240514 | 131300 | 4126707660 | 5210 | 5210 | 5210 | 5210 | 1200 |
| 357 | 20240514 | 131200 | 4120455660 | 5210 | 5180 | 5210 | 5180 | 2504 |
| 358 | 20240514 | 131100 | 4107449710 | 5170 | 5170 | 5180 | 5170 | 377 |
| 359 | 20240514 | 131000 | 4105500610 | 5190 | 5190 | 5190 | 5190 | 28 |
| 360 | 20240514 | 130900 | 4105355290 | 5190 | 5180 | 5190 | 5180 | 215 |
| 361 | 20240514 | 130800 | 4104241360 | 5180 | 5170 | 5180 | 5170 | 203 |
| 362 | 20240514 | 130700 | 4103190780 | 5170 | 5180 | 5180 | 5170 | 321 |
| 363 | 20240514 | 130600 | 4101530920 | 5190 | 5190 | 5190 | 5180 | 16 |
| 364 | 20240514 | 130500 | 4101448010 | 5190 | 5170 | 5190 | 5170 | 3 |
| 365 | 20240514 | 130400 | 4101432480 | 5190 | 5170 | 5190 | 5170 | 642 |
| 366 | 20240514 | 130300 | 4098113100 | 5190 | 5180 | 5190 | 5170 | 1734 |
| 367 | 20240514 | 130200 | 4089147640 | 5190 | 5180 | 5190 | 5180 | 22 |
| 368 | 20240514 | 130100 | 4089033660 | 5190 | 5190 | 5200 | 5190 | 5 |
| 369 | 20240514 | 130000 | 4089007700 | 5200 | 5190 | 5200 | 5190 | 7 |
| 370 | 20240514 | 125900 | 4088971350 | 5200 | 5180 | 5200 | 5180 | 1239 |
| 371 | 20240514 | 125800 | 4082551800 | 5160 | 5160 | 5160 | 5160 | 219 |
| 372 | 20240514 | 125700 | 4081421760 | 5160 | 5170 | 5170 | 5150 | 516 |
| 373 | 20240514 | 125600 | 4078757270 | 5180 | 5180 | 5180 | 5180 | 167 |
| 374 | 20240514 | 125500 | 4077892210 | 5180 | 5190 | 5190 | 5180 | 380 |
| 375 | 20240514 | 125400 | 4075921270 | 5200 | 5210 | 5210 | 5180 | 183 |
| 376 | 20240514 | 125300 | 4074973170 | 5210 | 5190 | 5220 | 5180 | 762 |
| 377 | 20240514 | 125200 | 4071014170 | 5190 | 5220 | 5230 | 5190 | 821 |
| 378 | 20240514 | 125100 | 4066736290 | 5220 | 5210 | 5230 | 5210 | 266 |
| 379 | 20240514 | 125000 | 4065347910 | 5210 | 5210 | 5210 | 5210 | 475 |
| 380 | 20240514 | 124900 | 4062873160 | 5220 | 5200 | 5220 | 5190 | 91 |
| 381 | 20240514 | 124800 | 4062400680 | 5230 | 5240 | 5240 | 5200 | 310 |
| 382 | 20240514 | 124700 | 4060785430 | 5240 | 5220 | 5240 | 5200 | 4154 |
| 383 | 20240514 | 124600 | 4039076460 | 5220 | 5210 | 5220 | 5200 | 203 |
| 384 | 20240514 | 124500 | 4038019140 | 5210 | 5230 | 5230 | 5190 | 302 |
| 385 | 20240514 | 124400 | 4036447710 | 5230 | 5220 | 5230 | 5180 | 148 |
| 386 | 20240514 | 124300 | 4035677630 | 5230 | 5190 | 5230 | 5190 | 725 |
| 387 | 20240514 | 124200 | 4031909010 | 5200 | 5230 | 5230 | 5160 | 1948 |
| 388 | 20240514 | 124100 | 4021749750 | 5230 | 5230 | 5230 | 5220 | 189 |
| 389 | 20240514 | 124000 | 4020762580 | 5230 | 5230 | 5230 | 5210 | 885 |
| 390 | 20240514 | 123900 | 4016141800 | 5230 | 5210 | 5230 | 5210 | 415 |
| 391 | 20240514 | 123800 | 4013978120 | 5230 | 5210 | 5230 | 5210 | 3575 |
| 392 | 20240514 | 123700 | 3995332570 | 5210 | 5210 | 5210 | 5200 | 794 |
| 393 | 20240514 | 123600 | 3991199130 | 5210 | 5200 | 5210 | 5200 | 1769 |
| 394 | 20240514 | 123500 | 3982000030 | 5210 | 5200 | 5210 | 5170 | 3035 |
| 395 | 20240514 | 123400 | 3966221730 | 5210 | 5160 | 5210 | 5160 | 1853 |
| 396 | 20240514 | 123300 | 3956587580 | 5190 | 5180 | 5190 | 5160 | 783 |
| 397 | 20240514 | 123200 | 3952530520 | 5200 | 5120 | 5200 | 5120 | 2597 |
| 398 | 20240514 | 123100 | 3939107190 | 5160 | 5130 | 5160 | 5130 | 6 |
| 399 | 20240514 | 123000 | 3939076380 | 5160 | 5110 | 5160 | 5100 | 1676 |
| 400 | 20240514 | 122900 | 3930487810 | 5110 | 5120 | 5130 | 5110 | 2948 |
| 401 | 20240514 | 122800 | 3915406670 | 5110 | 5110 | 5120 | 5110 | 1159 |
| 402 | 20240514 | 122700 | 3909479180 | 5120 | 5140 | 5140 | 5120 | 12645 |
| 403 | 20240514 | 122600 | 3844607380 | 5150 | 5160 | 5160 | 5150 | 3199 |
| 404 | 20240514 | 122500 | 3828127050 | 5160 | 5170 | 5180 | 5160 | 1005 |
| 405 | 20240514 | 122400 | 3822935890 | 5170 | 5220 | 5220 | 5170 | 1933 |
| 406 | 20240514 | 122300 | 3812923160 | 5220 | 5210 | 5220 | 5210 | 5 |
| 407 | 20240514 | 122200 | 3812897090 | 5220 | 5220 | 5220 | 5190 | 1227 |
| 408 | 20240514 | 122100 | 3806526550 | 5200 | 5220 | 5220 | 5200 | 711 |
| 409 | 20240514 | 122000 | 3802829110 | 5230 | 5210 | 5230 | 5200 | 2446 |
| 410 | 20240514 | 121900 | 3790080610 | 5210 | 5160 | 5210 | 5160 | 2025 |
| 411 | 20240514 | 121800 | 3779585040 | 5190 | 5200 | 5220 | 5150 | 2560 |
| 412 | 20240514 | 121700 | 3766341500 | 5220 | 5210 | 5220 | 5200 | 1178 |
| 413 | 20240514 | 121600 | 3760207410 | 5220 | 5200 | 5230 | 5200 | 3452 |
| 414 | 20240514 | 121500 | 3742244110 | 5200 | 5240 | 5240 | 5200 | 2878 |
| 415 | 20240514 | 121400 | 3727236890 | 5220 | 5260 | 5260 | 5220 | 4387 |
| 416 | 20240514 | 121300 | 3704299230 | 5260 | 5280 | 5280 | 5230 | 5582 |
| 417 | 20240514 | 121200 | 3674973210 | 5270 | 5280 | 5280 | 5260 | 5356 |
| 418 | 20240514 | 121100 | 3646724780 | 5280 | 5290 | 5290 | 5270 | 2323 |
| 419 | 20240514 | 121000 | 3634463560 | 5290 | 5270 | 5290 | 5260 | 13308 |
| 420 | 20240514 | 120900 | 3564203940 | 5270 | 5250 | 5270 | 5250 | 11275 |
| 421 | 20240514 | 120800 | 3504864040 | 5250 | 5250 | 5260 | 5250 | 3485 |
| 422 | 20240514 | 120700 | 3486566180 | 5250 | 5250 | 5250 | 5230 | 2408 |
| 423 | 20240514 | 120600 | 3473927440 | 5250 | 5250 | 5260 | 5250 | 9225 |
| 424 | 20240514 | 120500 | 3425483850 | 5250 | 5230 | 5250 | 5220 | 6952 |
| 425 | 20240514 | 120400 | 3389052920 | 5230 | 5220 | 5230 | 5220 | 512 |
| 426 | 20240514 | 120300 | 3386375280 | 5220 | 5230 | 5230 | 5220 | 5474 |
| 427 | 20240514 | 120200 | 3357753280 | 5230 | 5230 | 5230 | 5220 | 1482 |
| 428 | 20240514 | 120100 | 3350002480 | 5220 | 5210 | 5240 | 5200 | 6177 |
| 429 | 20240514 | 120000 | 3317750070 | 5210 | 5220 | 5220 | 5210 | 922 |
| 430 | 20240514 | 115900 | 3312937290 | 5220 | 5200 | 5220 | 5200 | 4512 |
| 431 | 20240514 | 115800 | 3289417830 | 5210 | 5170 | 5210 | 5170 | 3601 |
| 432 | 20240514 | 115700 | 3270692550 | 5170 | 5200 | 5200 | 5170 | 7145 |
| 433 | 20240514 | 115600 | 3233623770 | 5230 | 5220 | 5230 | 5210 | 2165 |
| 434 | 20240514 | 115500 | 3222329880 | 5220 | 5230 | 5240 | 5220 | 2008 |
| 435 | 20240514 | 115400 | 3211833620 | 5240 | 5210 | 5260 | 5210 | 22492 |
| 436 | 20240514 | 115300 | 3093825490 | 5220 | 5220 | 5220 | 5210 | 3032 |
| 437 | 20240514 | 115200 | 3078004850 | 5220 | 5200 | 5220 | 5200 | 3762 |
| 438 | 20240514 | 115100 | 3058397650 | 5200 | 5210 | 5210 | 5200 | 3462 |
| 439 | 20240514 | 115000 | 3040361060 | 5220 | 5210 | 5230 | 5210 | 1565 |
| 440 | 20240514 | 114900 | 3032178690 | 5210 | 5200 | 5230 | 5200 | 3949 |
| 441 | 20240514 | 114800 | 3011561940 | 5210 | 5200 | 5220 | 5200 | 2801 |
| 442 | 20240514 | 114700 | 2996974050 | 5210 | 5180 | 5220 | 5180 | 6359 |
| 443 | 20240514 | 114600 | 2963853570 | 5180 | 5160 | 5180 | 5160 | 2103 |
| 444 | 20240514 | 114500 | 2952981310 | 5160 | 5130 | 5160 | 5120 | 2590 |
| 445 | 20240514 | 114400 | 2939641520 | 5130 | 5150 | 5160 | 5120 | 11721 |
| 446 | 20240514 | 114300 | 2879410160 | 5150 | 5220 | 5220 | 5150 | 17859 |
| 447 | 20240514 | 114200 | 2787099430 | 5210 | 5210 | 5210 | 5200 | 3194 |
| 448 | 20240514 | 114100 | 2770479890 | 5210 | 5200 | 5230 | 5190 | 9550 |
| 449 | 20240514 | 114000 | 2720677660 | 5190 | 5140 | 5200 | 5140 | 3257 |
| 450 | 20240514 | 113900 | 2703801190 | 5140 | 5190 | 5190 | 5140 | 10458 |
| 451 | 20240514 | 113800 | 2649783270 | 5190 | 5200 | 5200 | 5180 | 4623 |
| 452 | 20240514 | 113700 | 2625771760 | 5190 | 5210 | 5210 | 5190 | 6050 |
| 453 | 20240514 | 113600 | 2594316300 | 5210 | 5190 | 5220 | 5190 | 5466 |
| 454 | 20240514 | 113500 | 2565851680 | 5200 | 5240 | 5240 | 5170 | 14574 |
| 455 | 20240514 | 113400 | 2489855660 | 5250 | 5240 | 5260 | 5230 | 12148 |
| 456 | 20240514 | 113300 | 2426150840 | 5230 | 5240 | 5250 | 5220 | 18866 |
| 457 | 20240514 | 113200 | 2327342710 | 5240 | 5210 | 5250 | 5190 | 13737 |
| 458 | 20240514 | 113100 | 2255574740 | 5210 | 5250 | 5250 | 5210 | 19099 |
| 459 | 20240514 | 113000 | 2155834490 | 5250 | 5150 | 5250 | 5150 | 36545 |
| 460 | 20240514 | 112900 | 1965785880 | 5170 | 5120 | 5170 | 5120 | 34278 |
| 461 | 20240514 | 112800 | 1789376310 | 5130 | 5090 | 5130 | 5090 | 18655 |
| 462 | 20240514 | 112700 | 1694012730 | 5100 | 5080 | 5110 | 5080 | 10980 |
| 463 | 20240514 | 112600 | 1638083730 | 5080 | 5100 | 5100 | 5070 | 8660 |
| 464 | 20240514 | 112500 | 1593991820 | 5080 | 5050 | 5100 | 5040 | 8324 |
| 465 | 20240514 | 112400 | 1551710760 | 5040 | 5060 | 5070 | 5040 | 12739 |
| 466 | 20240514 | 112300 | 1487367600 | 5050 | 5060 | 5070 | 5050 | 12449 |
| 467 | 20240514 | 112200 | 1424257650 | 5060 | 5040 | 5060 | 5040 | 1990 |
| 468 | 20240514 | 112100 | 1414201130 | 5050 | 5070 | 5070 | 5040 | 3065 |
| 469 | 20240514 | 112000 | 1398699240 | 5060 | 5070 | 5070 | 5060 | 1065 |
| 470 | 20240514 | 111900 | 1393303010 | 5070 | 5050 | 5070 | 5040 | 7477 |
| 471 | 20240514 | 111800 | 1355479550 | 5050 | 5060 | 5070 | 5050 | 3338 |
| 472 | 20240514 | 111700 | 1338588660 | 5070 | 5070 | 5080 | 5040 | 15049 |
| 473 | 20240514 | 111600 | 1262397550 | 5070 | 5070 | 5090 | 5040 | 14035 |
| 474 | 20240514 | 111500 | 1191262640 | 5070 | 5040 | 5070 | 5020 | 14053 |
| 475 | 20240514 | 111400 | 1120323400 | 5040 | 5040 | 5050 | 5030 | 11335 |
| 476 | 20240514 | 111300 | 1063185250 | 5040 | 5060 | 5090 | 5030 | 31294 |
| 477 | 20240514 | 111200 | 904558440 | 5060 | 4940 | 5060 | 4935 | 31468 |
| 478 | 20240514 | 111100 | 746803170 | 4940 | 4995 | 4995 | 4935 | 8639 |
| 479 | 20240514 | 111000 | 703936795 | 4995 | 5000 | 5090 | 4995 | 47822 |
| 480 | 20240514 | 110900 | 462688925 | 4995 | 4840 | 5040 | 4835 | 53169 |
| 481 | 20240514 | 110800 | 198532495 | 4840 | 4840 | 4840 | 4840 | 0 |
| 482 | 20240514 | 110700 | 198532495 | 4840 | 4840 | 4840 | 4840 | 60 |
| 483 | 20240514 | 110600 | 198242095 | 4840 | 4845 | 4845 | 4840 | 293 |
| 484 | 20240514 | 110500 | 196823520 | 4845 | 4850 | 4850 | 4845 | 18 |
| 485 | 20240514 | 110400 | 196736225 | 4845 | 4845 | 4845 | 4845 | 0 |
| 486 | 20240514 | 110300 | 196736225 | 4845 | 4845 | 4845 | 4845 | 0 |
| 487 | 20240514 | 110200 | 196736225 | 4845 | 4845 | 4845 | 4845 | 8 |
| 488 | 20240514 | 110100 | 196697465 | 4845 | 4845 | 4845 | 4845 | 100 |
| 489 | 20240514 | 110000 | 196212965 | 4840 | 4840 | 4840 | 4840 | 182 |
| 490 | 20240514 | 105900 | 195332085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 491 | 20240514 | 105800 | 195332085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 492 | 20240514 | 105700 | 195332085 | 4845 | 4850 | 4855 | 4845 | 644 |
| 493 | 20240514 | 105600 | 192211870 | 4845 | 4845 | 4845 | 4845 | 0 |
| 494 | 20240514 | 105500 | 192211870 | 4845 | 4855 | 4855 | 4845 | 66 |
| 495 | 20240514 | 105400 | 191891690 | 4850 | 4850 | 4850 | 4850 | 41 |
| 496 | 20240514 | 105300 | 191692840 | 4850 | 4850 | 4850 | 4850 | 96 |
| 497 | 20240514 | 105200 | 191227240 | 4850 | 4850 | 4850 | 4850 | 240 |
| 498 | 20240514 | 105100 | 190063240 | 4850 | 4840 | 4850 | 4840 | 139 |
| 499 | 20240514 | 105000 | 189390445 | 4840 | 4840 | 4840 | 4840 | 92 |
| 500 | 20240514 | 104900 | 188945165 | 4840 | 4840 | 4840 | 4840 | 60 |
| 501 | 20240514 | 104800 | 188654765 | 4840 | 4840 | 4840 | 4840 | 0 |
| 502 | 20240514 | 104700 | 188654765 | 4840 | 4840 | 4840 | 4840 | 14 |
| 503 | 20240514 | 104600 | 188587005 | 4835 | 4835 | 4835 | 4835 | 7 |
| 504 | 20240514 | 104500 | 188553160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 505 | 20240514 | 104400 | 188553160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 506 | 20240514 | 104300 | 188553160 | 4840 | 4840 | 4840 | 4840 | 1 |
| 507 | 20240514 | 104200 | 188548320 | 4830 | 4830 | 4830 | 4830 | 0 |
| 508 | 20240514 | 104100 | 188548320 | 4830 | 4830 | 4830 | 4830 | 600 |
| 509 | 20240514 | 104000 | 185650320 | 4835 | 4835 | 4835 | 4835 | 48 |
| 510 | 20240514 | 103900 | 185418240 | 4830 | 4830 | 4830 | 4830 | 646 |
| 511 | 20240514 | 103800 | 182298060 | 4825 | 4825 | 4825 | 4825 | 321 |
| 512 | 20240514 | 103700 | 180749235 | 4830 | 4830 | 4830 | 4830 | 0 |
| 513 | 20240514 | 103600 | 180749235 | 4830 | 4830 | 4830 | 4830 | 200 |
| 514 | 20240514 | 103500 | 179783235 | 4820 | 4830 | 4830 | 4820 | 35 |
| 515 | 20240514 | 103400 | 179614355 | 4830 | 4830 | 4830 | 4830 | 6 |
| 516 | 20240514 | 103300 | 179585375 | 4825 | 4825 | 4825 | 4825 | 0 |
| 517 | 20240514 | 103200 | 179585375 | 4825 | 4825 | 4825 | 4825 | 183 |
| 518 | 20240514 | 103100 | 178702400 | 4820 | 4825 | 4825 | 4820 | 131 |
| 519 | 20240514 | 103000 | 178070925 | 4825 | 4835 | 4835 | 4825 | 763 |
| 520 | 20240514 | 102900 | 174385430 | 4835 | 4835 | 4835 | 4835 | 0 |
| 521 | 20240514 | 102800 | 174385430 | 4835 | 4835 | 4835 | 4835 | 2 |
| 522 | 20240514 | 102700 | 174375760 | 4840 | 4835 | 4840 | 4835 | 13 |
| 523 | 20240514 | 102600 | 174312890 | 4835 | 4835 | 4835 | 4835 | 0 |
| 524 | 20240514 | 102500 | 174312890 | 4835 | 4835 | 4835 | 4835 | 0 |
| 525 | 20240514 | 102400 | 174312890 | 4835 | 4835 | 4835 | 4835 | 0 |
| 526 | 20240514 | 102300 | 174312890 | 4835 | 4835 | 4835 | 4835 | 102 |
| 527 | 20240514 | 102200 | 173819720 | 4845 | 4845 | 4845 | 4845 | 40 |
| 528 | 20240514 | 102100 | 173625920 | 4845 | 4845 | 4845 | 4845 | 1 |
| 529 | 20240514 | 102000 | 173621075 | 4840 | 4840 | 4840 | 4840 | 90 |
| 530 | 20240514 | 101900 | 173185475 | 4830 | 4830 | 4830 | 4830 | 0 |
| 531 | 20240514 | 101800 | 173185475 | 4830 | 4830 | 4830 | 4830 | 0 |
| 532 | 20240514 | 101700 | 173185475 | 4830 | 4830 | 4830 | 4830 | 0 |
| 533 | 20240514 | 101600 | 173185475 | 4830 | 4830 | 4830 | 4830 | 0 |
| 534 | 20240514 | 101500 | 173185475 | 4830 | 4840 | 4840 | 4830 | 6 |
| 535 | 20240514 | 101400 | 173156445 | 4840 | 4840 | 4840 | 4840 | 22 |
| 536 | 20240514 | 101300 | 173049965 | 4840 | 4840 | 4840 | 4840 | 1 |
| 537 | 20240514 | 101200 | 173045125 | 4830 | 4830 | 4830 | 4830 | 100 |
| 538 | 20240514 | 101100 | 172562125 | 4840 | 4830 | 4840 | 4830 | 10 |
| 539 | 20240514 | 101000 | 172513815 | 4830 | 4830 | 4835 | 4830 | 250 |
| 540 | 20240514 | 100900 | 171305965 | 4830 | 4830 | 4830 | 4820 | 98 |
| 541 | 20240514 | 100800 | 170833545 | 4820 | 4820 | 4820 | 4820 | 150 |
| 542 | 20240514 | 100700 | 170110545 | 4820 | 4820 | 4820 | 4820 | 194 |
| 543 | 20240514 | 100600 | 169175465 | 4820 | 4830 | 4830 | 4820 | 539 |
| 544 | 20240514 | 100500 | 166576000 | 4835 | 4835 | 4835 | 4835 | 0 |
| 545 | 20240514 | 100400 | 166576000 | 4835 | 4835 | 4835 | 4835 | 1 |
| 546 | 20240514 | 100300 | 166571165 | 4825 | 4825 | 4825 | 4825 | 0 |
| 547 | 20240514 | 100200 | 166571165 | 4825 | 4830 | 4830 | 4825 | 84 |
| 548 | 20240514 | 100100 | 166165850 | 4835 | 4835 | 4835 | 4835 | 0 |
| 549 | 20240514 | 100000 | 166165850 | 4835 | 4835 | 4835 | 4835 | 0 |
| 550 | 20240514 | 095900 | 166165850 | 4835 | 4820 | 4835 | 4820 | 369 |
| 551 | 20240514 | 095800 | 164382190 | 4830 | 4830 | 4830 | 4830 | 1 |
| 552 | 20240514 | 095700 | 164377360 | 4835 | 4825 | 4835 | 4815 | 1911 |
| 553 | 20240514 | 095600 | 155165215 | 4825 | 4825 | 4825 | 4825 | 855 |
| 554 | 20240514 | 095500 | 151039840 | 4825 | 4825 | 4825 | 4825 | 0 |
| 555 | 20240514 | 095400 | 151039840 | 4825 | 4825 | 4825 | 4825 | 41 |
| 556 | 20240514 | 095300 | 150842015 | 4840 | 4840 | 4840 | 4840 | 2 |
| 557 | 20240514 | 095200 | 150832335 | 4825 | 4825 | 4825 | 4825 | 10 |
| 558 | 20240514 | 095100 | 150784085 | 4825 | 4825 | 4825 | 4825 | 100 |
| 559 | 20240514 | 095000 | 150301585 | 4825 | 4825 | 4825 | 4825 | 196 |
| 560 | 20240514 | 094900 | 149355885 | 4825 | 4830 | 4830 | 4825 | 1439 |
| 561 | 20240514 | 094800 | 142408150 | 4830 | 4830 | 4830 | 4830 | 240 |
| 562 | 20240514 | 094700 | 141248950 | 4850 | 4845 | 4850 | 4845 | 805 |
| 563 | 20240514 | 094600 | 137344725 | 4845 | 4830 | 4845 | 4830 | 120 |
| 564 | 20240514 | 094500 | 136763625 | 4825 | 4825 | 4825 | 4825 | 0 |
| 565 | 20240514 | 094400 | 136763625 | 4825 | 4840 | 4855 | 4825 | 6 |
| 566 | 20240514 | 094300 | 136734585 | 4825 | 4825 | 4825 | 4825 | 2 |
| 567 | 20240514 | 094200 | 136724935 | 4825 | 4835 | 4835 | 4825 | 218 |
| 568 | 20240514 | 094100 | 135672035 | 4830 | 4830 | 4830 | 4830 | 191 |
| 569 | 20240514 | 094000 | 134749505 | 4830 | 4830 | 4830 | 4830 | 30 |
| 570 | 20240514 | 093900 | 134604605 | 4830 | 4820 | 4830 | 4820 | 501 |
| 571 | 20240514 | 093800 | 132189775 | 4825 | 4825 | 4825 | 4825 | 834 |
| 572 | 20240514 | 093700 | 128165725 | 4825 | 4825 | 4825 | 4825 | 380 |
| 573 | 20240514 | 093600 | 126332225 | 4825 | 4840 | 4875 | 4820 | 3272 |
| 574 | 20240514 | 093500 | 110524005 | 4890 | 4835 | 4890 | 4830 | 1559 |
| 575 | 20240514 | 093400 | 102968380 | 4835 | 4835 | 4835 | 4835 | 700 |
| 576 | 20240514 | 093300 | 99583880 | 4835 | 4835 | 4835 | 4835 | 0 |
| 577 | 20240514 | 093200 | 99583880 | 4835 | 4840 | 4840 | 4835 | 254 |
| 578 | 20240514 | 093100 | 98354940 | 4835 | 4835 | 4835 | 4835 | 0 |
| 579 | 20240514 | 093000 | 98354940 | 4835 | 4835 | 4835 | 4835 | 0 |
| 580 | 20240514 | 092900 | 98354940 | 4835 | 4845 | 4845 | 4835 | 2860 |
| 581 | 20240514 | 092800 | 84514985 | 4840 | 4845 | 4850 | 4840 | 568 |
| 582 | 20240514 | 092700 | 81764490 | 4845 | 4845 | 4845 | 4845 | 265 |
| 583 | 20240514 | 092600 | 80480565 | 4845 | 4845 | 4845 | 4845 | 786 |
| 584 | 20240514 | 092500 | 76672395 | 4850 | 4850 | 4850 | 4850 | 0 |
| 585 | 20240514 | 092400 | 76672395 | 4850 | 4840 | 4850 | 4840 | 769 |
| 586 | 20240514 | 092300 | 72950225 | 4840 | 4845 | 4845 | 4840 | 1259 |
| 587 | 20240514 | 092200 | 66850490 | 4845 | 4855 | 4855 | 4845 | 1458 |
| 588 | 20240514 | 092100 | 59779050 | 4855 | 4855 | 4855 | 4855 | 618 |
| 589 | 20240514 | 092000 | 56778660 | 4860 | 4860 | 4860 | 4860 | 370 |
| 590 | 20240514 | 091900 | 54980460 | 4860 | 4870 | 4870 | 4860 | 1457 |
| 591 | 20240514 | 091800 | 47893470 | 4870 | 4870 | 4870 | 4870 | 0 |
| 592 | 20240514 | 091700 | 47893470 | 4870 | 4870 | 4870 | 4870 | 415 |
| 593 | 20240514 | 091600 | 45872420 | 4870 | 4870 | 4870 | 4870 | 0 |
| 594 | 20240514 | 091500 | 45872420 | 4870 | 4870 | 4870 | 4870 | 0 |
| 595 | 20240514 | 091400 | 45872420 | 4870 | 4865 | 4870 | 4865 | 759 |
| 596 | 20240514 | 091300 | 42176490 | 4865 | 4870 | 4870 | 4865 | 27 |
| 597 | 20240514 | 091200 | 42045025 | 4870 | 4870 | 4870 | 4870 | 0 |
| 598 | 20240514 | 091100 | 42045025 | 4870 | 4870 | 4870 | 4870 | 1 |
| 599 | 20240514 | 091000 | 42040155 | 4870 | 4880 | 4880 | 4870 | 30 |
| 600 | 20240514 | 090900 | 41893905 | 4900 | 4890 | 4900 | 4890 | 125 |
| 601 | 20240514 | 090800 | 41281505 | 4870 | 4900 | 4900 | 4870 | 8 |
| 602 | 20240514 | 090700 | 41242455 | 4900 | 4900 | 4900 | 4900 | 0 |
| 603 | 20240514 | 090600 | 41242455 | 4900 | 4900 | 4900 | 4860 | 1128 |
| 604 | 20240514 | 090500 | 35724190 | 4900 | 4870 | 4900 | 4870 | 100 |
| 605 | 20240514 | 090400 | 35236740 | 4855 | 4855 | 4870 | 4855 | 1135 |
| 606 | 20240514 | 090300 | 29726230 | 4855 | 4895 | 4895 | 4850 | 1765 |
| 607 | 20240514 | 090200 | 21158655 | 4855 | 4855 | 4860 | 4855 | 265 |
| 608 | 20240514 | 090100 | 19871310 | 4855 | 4880 | 4880 | 4855 | 45 |
| 609 | 20240514 | 090000 | 19652630 | 4850 | 4840 | 4880 | 4840 | 4020 |