28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 3 | 20240516 | 183100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20240516 | 183000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20240516 | 182900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20240516 | 182800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20240516 | 182700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20240516 | 182600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20240516 | 182500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20240516 | 182400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20240516 | 182300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20240516 | 182200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20240516 | 182100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20240516 | 182000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20240516 | 181900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20240516 | 181800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20240516 | 181700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20240516 | 181600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20240516 | 181500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20240516 | 181400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20240516 | 181300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20240516 | 181200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20240516 | 181100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20240516 | 181000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20240516 | 180900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20240516 | 180800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20240516 | 180700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20240516 | 180600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20240516 | 180500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20240516 | 180400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20240516 | 180300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20240516 | 180200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 33 | 20240516 | 180100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20240516 | 180000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20240516 | 175900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20240516 | 175800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20240516 | 175700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20240516 | 175600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20240516 | 175500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20240516 | 175400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20240516 | 175300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20240516 | 175200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20240516 | 175100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20240516 | 175000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20240516 | 174900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20240516 | 174800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20240516 | 174700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20240516 | 174600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20240516 | 174500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20240516 | 174400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20240516 | 174300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20240516 | 174200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20240516 | 174100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20240516 | 174000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20240516 | 173900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20240516 | 173800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20240516 | 173700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20240516 | 173600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20240516 | 173500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20240516 | 173400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20240516 | 173300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20240516 | 173200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 63 | 20240516 | 173100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20240516 | 173000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20240516 | 172900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20240516 | 172800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20240516 | 172700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20240516 | 172600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20240516 | 172500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20240516 | 172400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20240516 | 172300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20240516 | 172200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20240516 | 172100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20240516 | 172000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20240516 | 171900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20240516 | 171800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20240516 | 171700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20240516 | 171600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20240516 | 171500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20240516 | 171400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20240516 | 171300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20240516 | 171200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20240516 | 171100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20240516 | 171000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20240516 | 170900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20240516 | 170800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20240516 | 170700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20240516 | 170600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20240516 | 170500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20240516 | 170400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20240516 | 170300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20240516 | 170200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 93 | 20240516 | 170100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20240516 | 170000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20240516 | 165900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20240516 | 165800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20240516 | 165700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20240516 | 165600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20240516 | 165500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20240516 | 165400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20240516 | 165300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20240516 | 165200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20240516 | 165100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20240516 | 165000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20240516 | 164900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20240516 | 164800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20240516 | 164700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20240516 | 164600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20240516 | 164500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20240516 | 164400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20240516 | 164300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20240516 | 164200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20240516 | 164100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20240516 | 164000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20240516 | 163900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20240516 | 163800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20240516 | 163700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20240516 | 163600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20240516 | 163500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20240516 | 163400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20240516 | 163300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20240516 | 163200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 123 | 20240516 | 163100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20240516 | 163000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20240516 | 162900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20240516 | 162800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20240516 | 162700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20240516 | 162600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20240516 | 162500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20240516 | 162400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20240516 | 162300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20240516 | 162200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20240516 | 162100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20240516 | 162000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20240516 | 161900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20240516 | 161800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20240516 | 161700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20240516 | 161600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20240516 | 161500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20240516 | 161400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20240516 | 161300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20240516 | 161200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20240516 | 161100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20240516 | 161000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20240516 | 160900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20240516 | 160800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20240516 | 160700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20240516 | 160600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20240516 | 160500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20240516 | 160400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20240516 | 160300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20240516 | 160200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 153 | 20240516 | 160100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20240516 | 160000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20240516 | 155900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20240516 | 155800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20240516 | 155700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20240516 | 155600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20240516 | 155500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20240516 | 155400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20240516 | 155300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20240516 | 155200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20240516 | 155100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20240516 | 155000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20240516 | 154900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20240516 | 154800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20240516 | 154700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20240516 | 154600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20240516 | 154500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20240516 | 154400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20240516 | 154300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20240516 | 154200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20240516 | 154100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20240516 | 154000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20240516 | 153900 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20240516 | 153800 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20240516 | 153700 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20240516 | 153600 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20240516 | 153500 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20240516 | 153400 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20240516 | 153300 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20240516 | 153200 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 183 | 20240516 | 153100 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20240516 | 153000 | 2994548155 | 4635 | 4635 | 4635 | 4635 | 7818 |
| 185 | 20240516 | 152900 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20240516 | 152800 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20240516 | 152700 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20240516 | 152600 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20240516 | 152500 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20240516 | 152400 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20240516 | 152300 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20240516 | 152200 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20240516 | 152100 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20240516 | 152000 | 2958311725 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20240516 | 151900 | 2958311725 | 4635 | 4630 | 4635 | 4630 | 980 |
| 196 | 20240516 | 151800 | 2953771950 | 4635 | 4635 | 4640 | 4630 | 1215 |
| 197 | 20240516 | 151700 | 2948140430 | 4640 | 4635 | 4640 | 4630 | 5033 |
| 198 | 20240516 | 151600 | 2924829675 | 4635 | 4630 | 4635 | 4630 | 420 |
| 199 | 20240516 | 151500 | 2922884785 | 4635 | 4635 | 4635 | 4630 | 498 |
| 200 | 20240516 | 151400 | 2920578930 | 4630 | 4635 | 4635 | 4630 | 1407 |
| 201 | 20240516 | 151300 | 2914064475 | 4630 | 4630 | 4635 | 4630 | 228 |
| 202 | 20240516 | 151200 | 2913008825 | 4635 | 4630 | 4635 | 4625 | 1048 |
| 203 | 20240516 | 151100 | 2908157365 | 4625 | 4630 | 4630 | 4625 | 585 |
| 204 | 20240516 | 151000 | 2905448820 | 4625 | 4630 | 4630 | 4625 | 2752 |
| 205 | 20240516 | 150900 | 2892718810 | 4630 | 4630 | 4630 | 4630 | 1001 |
| 206 | 20240516 | 150800 | 2888084180 | 4630 | 4625 | 4630 | 4625 | 748 |
| 207 | 20240516 | 150700 | 2884621480 | 4625 | 4630 | 4635 | 4625 | 3620 |
| 208 | 20240516 | 150600 | 2867871380 | 4635 | 4635 | 4640 | 4630 | 3944 |
| 209 | 20240516 | 150500 | 2849605940 | 4640 | 4635 | 4640 | 4635 | 1051 |
| 210 | 20240516 | 150400 | 2844734300 | 4640 | 4635 | 4640 | 4630 | 150 |
| 211 | 20240516 | 150300 | 2844038320 | 4635 | 4635 | 4640 | 4630 | 1249 |
| 212 | 20240516 | 150200 | 2838250180 | 4630 | 4640 | 4640 | 4630 | 200 |
| 213 | 20240516 | 150100 | 2837323180 | 4640 | 4640 | 4640 | 4640 | 22 |
| 214 | 20240516 | 150000 | 2837221100 | 4630 | 4630 | 4635 | 4630 | 3194 |
| 215 | 20240516 | 145900 | 2822432860 | 4630 | 4630 | 4635 | 4630 | 1150 |
| 216 | 20240516 | 145800 | 2817103310 | 4630 | 4630 | 4630 | 4630 | 1151 |
| 217 | 20240516 | 145700 | 2811774180 | 4630 | 4630 | 4630 | 4630 | 650 |
| 218 | 20240516 | 145600 | 2808764680 | 4630 | 4630 | 4630 | 4630 | 395 |
| 219 | 20240516 | 145500 | 2806935830 | 4630 | 4630 | 4630 | 4630 | 5435 |
| 220 | 20240516 | 145400 | 2781771780 | 4630 | 4630 | 4630 | 4630 | 4563 |
| 221 | 20240516 | 145300 | 2760645090 | 4630 | 4630 | 4630 | 4630 | 0 |
| 222 | 20240516 | 145200 | 2760645090 | 4630 | 4635 | 4635 | 4630 | 221 |
| 223 | 20240516 | 145100 | 2759620900 | 4630 | 4635 | 4640 | 4630 | 1314 |
| 224 | 20240516 | 145000 | 2753535945 | 4635 | 4635 | 4640 | 4635 | 2139 |
| 225 | 20240516 | 144900 | 2743621670 | 4635 | 4635 | 4635 | 4635 | 100 |
| 226 | 20240516 | 144800 | 2743158170 | 4640 | 4640 | 4640 | 4640 | 310 |
| 227 | 20240516 | 144700 | 2741719770 | 4640 | 4640 | 4640 | 4640 | 600 |
| 228 | 20240516 | 144600 | 2738935770 | 4640 | 4645 | 4645 | 4640 | 302 |
| 229 | 20240516 | 144500 | 2737534480 | 4645 | 4635 | 4645 | 4635 | 3912 |
| 230 | 20240516 | 144400 | 2719392795 | 4635 | 4640 | 4640 | 4635 | 278 |
| 231 | 20240516 | 144300 | 2718103915 | 4635 | 4635 | 4635 | 4635 | 0 |
| 232 | 20240516 | 144200 | 2718103915 | 4635 | 4635 | 4635 | 4635 | 265 |
| 233 | 20240516 | 144100 | 2716875640 | 4635 | 4635 | 4635 | 4635 | 0 |
| 234 | 20240516 | 144000 | 2716875640 | 4635 | 4635 | 4640 | 4635 | 709 |
| 235 | 20240516 | 143900 | 2713589330 | 4635 | 4640 | 4640 | 4635 | 2196 |
| 236 | 20240516 | 143800 | 2703410860 | 4635 | 4640 | 4640 | 4635 | 3709 |
| 237 | 20240516 | 143700 | 2686204565 | 4635 | 4635 | 4635 | 4635 | 417 |
| 238 | 20240516 | 143600 | 2684271770 | 4635 | 4640 | 4640 | 4635 | 57 |
| 239 | 20240516 | 143500 | 2684007325 | 4640 | 4640 | 4640 | 4640 | 0 |
| 240 | 20240516 | 143400 | 2684007325 | 4640 | 4635 | 4640 | 4635 | 109 |
| 241 | 20240516 | 143300 | 2683502065 | 4640 | 4640 | 4640 | 4640 | 272 |
| 242 | 20240516 | 143200 | 2682239985 | 4640 | 4640 | 4640 | 4640 | 201 |
| 243 | 20240516 | 143100 | 2681307345 | 4640 | 4640 | 4640 | 4640 | 558 |
| 244 | 20240516 | 143000 | 2678718225 | 4640 | 4640 | 4640 | 4640 | 24 |
| 245 | 20240516 | 142900 | 2678606865 | 4640 | 4640 | 4640 | 4640 | 239 |
| 246 | 20240516 | 142800 | 2677497905 | 4640 | 4640 | 4640 | 4640 | 1500 |
| 247 | 20240516 | 142700 | 2670537905 | 4640 | 4640 | 4640 | 4640 | 663 |
| 248 | 20240516 | 142600 | 2667461585 | 4640 | 4640 | 4640 | 4640 | 681 |
| 249 | 20240516 | 142500 | 2664301745 | 4640 | 4640 | 4640 | 4640 | 453 |
| 250 | 20240516 | 142400 | 2662199825 | 4640 | 4635 | 4640 | 4635 | 280 |
| 251 | 20240516 | 142300 | 2660901140 | 4640 | 4640 | 4640 | 4640 | 81 |
| 252 | 20240516 | 142200 | 2660525300 | 4635 | 4630 | 4635 | 4630 | 436 |
| 253 | 20240516 | 142100 | 2658504675 | 4630 | 4630 | 4630 | 4630 | 1294 |
| 254 | 20240516 | 142000 | 2652513455 | 4635 | 4635 | 4635 | 4635 | 419 |
| 255 | 20240516 | 141900 | 2650571390 | 4635 | 4635 | 4635 | 4635 | 74 |
| 256 | 20240516 | 141800 | 2650228400 | 4635 | 4635 | 4635 | 4635 | 2115 |
| 257 | 20240516 | 141700 | 2640425375 | 4640 | 4640 | 4640 | 4635 | 356 |
| 258 | 20240516 | 141600 | 2638773565 | 4640 | 4640 | 4640 | 4635 | 1801 |
| 259 | 20240516 | 141500 | 2630421930 | 4635 | 4635 | 4635 | 4635 | 6 |
| 260 | 20240516 | 141400 | 2630394120 | 4645 | 4635 | 4645 | 4635 | 194 |
| 261 | 20240516 | 141300 | 2629494920 | 4635 | 4640 | 4640 | 4635 | 3003 |
| 262 | 20240516 | 141200 | 2615574920 | 4640 | 4640 | 4640 | 4640 | 1067 |
| 263 | 20240516 | 141100 | 2610624040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 264 | 20240516 | 141000 | 2610624040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 265 | 20240516 | 140900 | 2610624040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 266 | 20240516 | 140800 | 2610624040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 267 | 20240516 | 140700 | 2610624040 | 4640 | 4640 | 4640 | 4640 | 800 |
| 268 | 20240516 | 140600 | 2606912040 | 4640 | 4640 | 4640 | 4640 | 286 |
| 269 | 20240516 | 140500 | 2605585000 | 4640 | 4640 | 4640 | 4640 | 1 |
| 270 | 20240516 | 140400 | 2605580360 | 4645 | 4640 | 4645 | 4640 | 855 |
| 271 | 20240516 | 140300 | 2601611235 | 4640 | 4645 | 4645 | 4640 | 345 |
| 272 | 20240516 | 140200 | 2600010280 | 4645 | 4640 | 4645 | 4640 | 50 |
| 273 | 20240516 | 140100 | 2599778260 | 4645 | 4640 | 4645 | 4640 | 363 |
| 274 | 20240516 | 140000 | 2598092940 | 4645 | 4645 | 4645 | 4645 | 383 |
| 275 | 20240516 | 135900 | 2596313905 | 4645 | 4640 | 4645 | 4640 | 2777 |
| 276 | 20240516 | 135800 | 2583427625 | 4640 | 4640 | 4640 | 4635 | 2460 |
| 277 | 20240516 | 135700 | 2572019490 | 4640 | 4640 | 4640 | 4640 | 79 |
| 278 | 20240516 | 135600 | 2571652930 | 4640 | 4640 | 4640 | 4640 | 1953 |
| 279 | 20240516 | 135500 | 2562591010 | 4640 | 4640 | 4640 | 4640 | 1007 |
| 280 | 20240516 | 135400 | 2557918530 | 4635 | 4635 | 4635 | 4635 | 650 |
| 281 | 20240516 | 135300 | 2554905780 | 4630 | 4630 | 4630 | 4630 | 0 |
| 282 | 20240516 | 135200 | 2554905780 | 4630 | 4630 | 4630 | 4625 | 1432 |
| 283 | 20240516 | 135100 | 2548276445 | 4635 | 4635 | 4635 | 4635 | 782 |
| 284 | 20240516 | 135000 | 2544651875 | 4635 | 4630 | 4635 | 4630 | 43 |
| 285 | 20240516 | 134900 | 2544452750 | 4630 | 4635 | 4635 | 4630 | 61 |
| 286 | 20240516 | 134800 | 2544170310 | 4635 | 4630 | 4635 | 4630 | 299 |
| 287 | 20240516 | 134700 | 2542785860 | 4635 | 4635 | 4635 | 4635 | 6 |
| 288 | 20240516 | 134600 | 2542758050 | 4635 | 4635 | 4635 | 4630 | 87 |
| 289 | 20240516 | 134500 | 2542355130 | 4630 | 4635 | 4635 | 4630 | 63 |
| 290 | 20240516 | 134400 | 2542063225 | 4635 | 4630 | 4635 | 4630 | 18 |
| 291 | 20240516 | 134300 | 2541979855 | 4630 | 4635 | 4635 | 4630 | 81 |
| 292 | 20240516 | 134200 | 2541604670 | 4630 | 4630 | 4630 | 4630 | 3 |
| 293 | 20240516 | 134100 | 2541590780 | 4625 | 4625 | 4625 | 4625 | 9 |
| 294 | 20240516 | 134000 | 2541549155 | 4640 | 4640 | 4640 | 4640 | 1 |
| 295 | 20240516 | 133900 | 2541544515 | 4625 | 4625 | 4625 | 4625 | 2 |
| 296 | 20240516 | 133800 | 2541535265 | 4615 | 4630 | 4635 | 4615 | 7580 |
| 297 | 20240516 | 133700 | 2506511395 | 4630 | 4630 | 4630 | 4620 | 10686 |
| 298 | 20240516 | 133600 | 2457090630 | 4640 | 4640 | 4640 | 4640 | 1 |
| 299 | 20240516 | 133500 | 2457085990 | 4640 | 4640 | 4640 | 4640 | 2 |
| 300 | 20240516 | 133400 | 2457076710 | 4640 | 4635 | 4640 | 4635 | 107 |
| 301 | 20240516 | 133300 | 2456580755 | 4630 | 4640 | 4640 | 4630 | 7285 |
| 302 | 20240516 | 133200 | 2422821225 | 4640 | 4645 | 4645 | 4640 | 149 |
| 303 | 20240516 | 133100 | 2422129845 | 4640 | 4640 | 4640 | 4640 | 1279 |
| 304 | 20240516 | 133000 | 2416195285 | 4645 | 4645 | 4645 | 4645 | 86 |
| 305 | 20240516 | 132900 | 2415795815 | 4645 | 4650 | 4650 | 4645 | 680 |
| 306 | 20240516 | 132800 | 2412637165 | 4650 | 4645 | 4650 | 4645 | 1630 |
| 307 | 20240516 | 132700 | 2405065810 | 4650 | 4645 | 4650 | 4645 | 122 |
| 308 | 20240516 | 132600 | 2404498620 | 4645 | 4645 | 4645 | 4645 | 56 |
| 309 | 20240516 | 132500 | 2404238500 | 4650 | 4645 | 4650 | 4645 | 261 |
| 310 | 20240516 | 132400 | 2403024855 | 4650 | 4650 | 4650 | 4650 | 7 |
| 311 | 20240516 | 132300 | 2402992305 | 4650 | 4650 | 4650 | 4650 | 43 |
| 312 | 20240516 | 132200 | 2402792355 | 4650 | 4650 | 4650 | 4650 | 2 |
| 313 | 20240516 | 132100 | 2402783055 | 4650 | 4650 | 4650 | 4650 | 65 |
| 314 | 20240516 | 132000 | 2402480805 | 4650 | 4650 | 4650 | 4650 | 1 |
| 315 | 20240516 | 131900 | 2402476155 | 4650 | 4655 | 4660 | 4650 | 1292 |
| 316 | 20240516 | 131800 | 2396467595 | 4655 | 4655 | 4655 | 4655 | 426 |
| 317 | 20240516 | 131700 | 2394484565 | 4650 | 4655 | 4655 | 4650 | 3465 |
| 318 | 20240516 | 131600 | 2378363490 | 4660 | 4660 | 4660 | 4655 | 170 |
| 319 | 20240516 | 131500 | 2377571340 | 4660 | 4660 | 4660 | 4660 | 1022 |
| 320 | 20240516 | 131400 | 2372808820 | 4660 | 4665 | 4665 | 4655 | 1002 |
| 321 | 20240516 | 131300 | 2368139800 | 4665 | 4670 | 4670 | 4665 | 332 |
| 322 | 20240516 | 131200 | 2366590360 | 4670 | 4670 | 4670 | 4670 | 3 |
| 323 | 20240516 | 131100 | 2366576350 | 4670 | 4670 | 4670 | 4670 | 446 |
| 324 | 20240516 | 131000 | 2364493530 | 4670 | 4670 | 4670 | 4670 | 1111 |
| 325 | 20240516 | 130900 | 2359305160 | 4670 | 4660 | 4670 | 4660 | 8580 |
| 326 | 20240516 | 130800 | 2319284350 | 4660 | 4660 | 4660 | 4660 | 1102 |
| 327 | 20240516 | 130700 | 2314149030 | 4655 | 4655 | 4655 | 4655 | 129 |
| 328 | 20240516 | 130600 | 2313548535 | 4655 | 4660 | 4660 | 4655 | 18 |
| 329 | 20240516 | 130500 | 2313464680 | 4660 | 4660 | 4660 | 4660 | 4 |
| 330 | 20240516 | 130400 | 2313446040 | 4660 | 4655 | 4660 | 4655 | 204 |
| 331 | 20240516 | 130300 | 2312495670 | 4660 | 4660 | 4660 | 4660 | 1 |
| 332 | 20240516 | 130200 | 2312491010 | 4655 | 4655 | 4655 | 4655 | 5 |
| 333 | 20240516 | 130100 | 2312467735 | 4655 | 4660 | 4660 | 4650 | 191 |
| 334 | 20240516 | 130000 | 2311578665 | 4660 | 4660 | 4660 | 4660 | 500 |
| 335 | 20240516 | 125900 | 2309248665 | 4650 | 4660 | 4660 | 4650 | 1564 |
| 336 | 20240516 | 125800 | 2301960575 | 4660 | 4655 | 4665 | 4655 | 3240 |
| 337 | 20240516 | 125700 | 2286863335 | 4655 | 4650 | 4655 | 4650 | 38 |
| 338 | 20240516 | 125600 | 2286686555 | 4655 | 4655 | 4655 | 4650 | 1162 |
| 339 | 20240516 | 125500 | 2281281685 | 4655 | 4655 | 4655 | 4655 | 923 |
| 340 | 20240516 | 125400 | 2276985120 | 4655 | 4660 | 4660 | 4655 | 41 |
| 341 | 20240516 | 125300 | 2276794160 | 4655 | 4660 | 4660 | 4655 | 481 |
| 342 | 20240516 | 125200 | 2274552705 | 4660 | 4660 | 4660 | 4660 | 3 |
| 343 | 20240516 | 125100 | 2274538725 | 4655 | 4655 | 4655 | 4655 | 135 |
| 344 | 20240516 | 125000 | 2273910300 | 4650 | 4650 | 4655 | 4650 | 802 |
| 345 | 20240516 | 124900 | 2270180390 | 4655 | 4655 | 4655 | 4655 | 543 |
| 346 | 20240516 | 124800 | 2267652725 | 4655 | 4655 | 4655 | 4655 | 2400 |
| 347 | 20240516 | 124700 | 2256480725 | 4655 | 4655 | 4655 | 4655 | 11 |
| 348 | 20240516 | 124600 | 2256429520 | 4655 | 4650 | 4655 | 4650 | 33 |
| 349 | 20240516 | 124500 | 2256276060 | 4650 | 4650 | 4650 | 4650 | 0 |
| 350 | 20240516 | 124400 | 2256276060 | 4650 | 4655 | 4655 | 4650 | 227 |
| 351 | 20240516 | 124300 | 2255220050 | 4660 | 4655 | 4660 | 4655 | 409 |
| 352 | 20240516 | 124200 | 2253316150 | 4655 | 4655 | 4655 | 4655 | 982 |
| 353 | 20240516 | 124100 | 2248744940 | 4660 | 4665 | 4665 | 4660 | 1666 |
| 354 | 20240516 | 124000 | 2240981265 | 4660 | 4665 | 4665 | 4660 | 924 |
| 355 | 20240516 | 123900 | 2236675200 | 4665 | 4665 | 4665 | 4660 | 2085 |
| 356 | 20240516 | 123800 | 2226957555 | 4670 | 4670 | 4670 | 4660 | 499 |
| 357 | 20240516 | 123700 | 2224630985 | 4665 | 4665 | 4665 | 4665 | 628 |
| 358 | 20240516 | 123600 | 2221701365 | 4665 | 4660 | 4665 | 4660 | 3628 |
| 359 | 20240516 | 123500 | 2204790975 | 4660 | 4660 | 4660 | 4660 | 407 |
| 360 | 20240516 | 123400 | 2202894355 | 4660 | 4660 | 4660 | 4660 | 250 |
| 361 | 20240516 | 123300 | 2201729355 | 4660 | 4670 | 4670 | 4655 | 448 |
| 362 | 20240516 | 123200 | 2199640065 | 4665 | 4660 | 4665 | 4660 | 5360 |
| 363 | 20240516 | 123100 | 2174655460 | 4660 | 4655 | 4660 | 4655 | 101 |
| 364 | 20240516 | 123000 | 2174185300 | 4655 | 4655 | 4655 | 4655 | 1146 |
| 365 | 20240516 | 122900 | 2168850670 | 4650 | 4650 | 4650 | 4645 | 845 |
| 366 | 20240516 | 122800 | 2164921695 | 4655 | 4650 | 4655 | 4645 | 523 |
| 367 | 20240516 | 122700 | 2162489695 | 4650 | 4660 | 4660 | 4645 | 1237 |
| 368 | 20240516 | 122600 | 2156737585 | 4655 | 4655 | 4660 | 4655 | 6847 |
| 369 | 20240516 | 122500 | 2124853935 | 4655 | 4650 | 4655 | 4645 | 2737 |
| 370 | 20240516 | 122400 | 2112116295 | 4650 | 4650 | 4650 | 4650 | 4121 |
| 371 | 20240516 | 122300 | 2092953645 | 4645 | 4645 | 4650 | 4645 | 2032 |
| 372 | 20240516 | 122200 | 2083507095 | 4650 | 4635 | 4650 | 4635 | 6144 |
| 373 | 20240516 | 122100 | 2055004645 | 4630 | 4630 | 4630 | 4630 | 643 |
| 374 | 20240516 | 122000 | 2052027555 | 4630 | 4635 | 4635 | 4630 | 53 |
| 375 | 20240516 | 121900 | 2051782150 | 4630 | 4630 | 4630 | 4630 | 22 |
| 376 | 20240516 | 121800 | 2051680290 | 4630 | 4630 | 4635 | 4630 | 913 |
| 377 | 20240516 | 121700 | 2047451820 | 4630 | 4630 | 4635 | 4630 | 9045 |
| 378 | 20240516 | 121600 | 2005569410 | 4625 | 4625 | 4625 | 4625 | 501 |
| 379 | 20240516 | 121500 | 2003252285 | 4625 | 4630 | 4630 | 4625 | 203 |
| 380 | 20240516 | 121400 | 2002313350 | 4630 | 4625 | 4630 | 4625 | 1181 |
| 381 | 20240516 | 121300 | 1996849825 | 4630 | 4625 | 4630 | 4625 | 509 |
| 382 | 20240516 | 121200 | 1994495690 | 4620 | 4625 | 4625 | 4620 | 71 |
| 383 | 20240516 | 121100 | 1994167665 | 4630 | 4630 | 4630 | 4620 | 1137 |
| 384 | 20240516 | 121000 | 1988903365 | 4630 | 4625 | 4630 | 4625 | 2027 |
| 385 | 20240516 | 120900 | 1979524490 | 4620 | 4615 | 4620 | 4615 | 205 |
| 386 | 20240516 | 120800 | 1978578410 | 4625 | 4620 | 4625 | 4620 | 4 |
| 387 | 20240516 | 120700 | 1978559915 | 4620 | 4615 | 4620 | 4615 | 26 |
| 388 | 20240516 | 120600 | 1978439920 | 4615 | 4615 | 4615 | 4615 | 250 |
| 389 | 20240516 | 120500 | 1977286170 | 4615 | 4615 | 4615 | 4615 | 401 |
| 390 | 20240516 | 120400 | 1975435555 | 4615 | 4620 | 4620 | 4615 | 1188 |
| 391 | 20240516 | 120300 | 1969952900 | 4620 | 4625 | 4625 | 4620 | 120 |
| 392 | 20240516 | 120200 | 1969398400 | 4625 | 4620 | 4625 | 4620 | 183 |
| 393 | 20240516 | 120100 | 1968552050 | 4620 | 4620 | 4620 | 4620 | 1 |
| 394 | 20240516 | 120000 | 1968547430 | 4615 | 4615 | 4620 | 4615 | 2505 |
| 395 | 20240516 | 115900 | 1956986840 | 4615 | 4615 | 4615 | 4605 | 536 |
| 396 | 20240516 | 115800 | 1954513520 | 4605 | 4615 | 4615 | 4605 | 400 |
| 397 | 20240516 | 115700 | 1952669505 | 4615 | 4615 | 4615 | 4615 | 813 |
| 398 | 20240516 | 115600 | 1948917510 | 4615 | 4610 | 4615 | 4605 | 1061 |
| 399 | 20240516 | 115500 | 1944031515 | 4615 | 4610 | 4615 | 4610 | 1411 |
| 400 | 20240516 | 115400 | 1937521700 | 4610 | 4615 | 4615 | 4610 | 12 |
| 401 | 20240516 | 115300 | 1937466375 | 4610 | 4610 | 4610 | 4610 | 202 |
| 402 | 20240516 | 115200 | 1936535155 | 4610 | 4610 | 4610 | 4610 | 12 |
| 403 | 20240516 | 115100 | 1936479835 | 4600 | 4605 | 4605 | 4600 | 1509 |
| 404 | 20240516 | 115000 | 1929537365 | 4605 | 4610 | 4610 | 4605 | 339 |
| 405 | 20240516 | 114900 | 1927976245 | 4605 | 4605 | 4610 | 4605 | 146 |
| 406 | 20240516 | 114800 | 1927303905 | 4605 | 4610 | 4610 | 4605 | 6841 |
| 407 | 20240516 | 114700 | 1895799410 | 4615 | 4610 | 4615 | 4610 | 2046 |
| 408 | 20240516 | 114600 | 1886367125 | 4615 | 4615 | 4615 | 4610 | 11011 |
| 409 | 20240516 | 114500 | 1835603865 | 4615 | 4615 | 4620 | 4615 | 694 |
| 410 | 20240516 | 114400 | 1832401040 | 4615 | 4615 | 4615 | 4615 | 157 |
| 411 | 20240516 | 114300 | 1831676485 | 4620 | 4615 | 4620 | 4615 | 542 |
| 412 | 20240516 | 114200 | 1829174945 | 4615 | 4615 | 4615 | 4615 | 386 |
| 413 | 20240516 | 114100 | 1827393555 | 4615 | 4615 | 4615 | 4615 | 61 |
| 414 | 20240516 | 114000 | 1827112040 | 4610 | 4625 | 4625 | 4610 | 1926 |
| 415 | 20240516 | 113900 | 1818224760 | 4620 | 4620 | 4620 | 4620 | 0 |
| 416 | 20240516 | 113800 | 1818224760 | 4620 | 4610 | 4620 | 4610 | 4500 |
| 417 | 20240516 | 113700 | 1797466760 | 4610 | 4620 | 4620 | 4610 | 572 |
| 418 | 20240516 | 113600 | 1794827235 | 4620 | 4615 | 4620 | 4615 | 734 |
| 419 | 20240516 | 113500 | 1791439820 | 4615 | 4620 | 4620 | 4615 | 1121 |
| 420 | 20240516 | 113400 | 1786265800 | 4615 | 4615 | 4620 | 4610 | 102 |
| 421 | 20240516 | 113300 | 1785795020 | 4610 | 4615 | 4615 | 4610 | 3 |
| 422 | 20240516 | 113200 | 1785781180 | 4610 | 4610 | 4610 | 4610 | 200 |
| 423 | 20240516 | 113100 | 1784859180 | 4610 | 4610 | 4615 | 4610 | 53 |
| 424 | 20240516 | 113000 | 1784614595 | 4615 | 4605 | 4615 | 4605 | 224 |
| 425 | 20240516 | 112900 | 1783582960 | 4600 | 4605 | 4620 | 4600 | 10605 |
| 426 | 20240516 | 112800 | 1734772975 | 4605 | 4615 | 4620 | 4605 | 16584 |
| 427 | 20240516 | 112700 | 1658354605 | 4615 | 4615 | 4615 | 4615 | 197 |
| 428 | 20240516 | 112600 | 1657445450 | 4615 | 4630 | 4630 | 4610 | 4193 |
| 429 | 20240516 | 112500 | 1638106150 | 4625 | 4625 | 4630 | 4625 | 257 |
| 430 | 20240516 | 112400 | 1636916255 | 4630 | 4620 | 4630 | 4615 | 2057 |
| 431 | 20240516 | 112300 | 1627421860 | 4620 | 4630 | 4630 | 4620 | 4101 |
| 432 | 20240516 | 112200 | 1608452650 | 4635 | 4635 | 4635 | 4630 | 152 |
| 433 | 20240516 | 112100 | 1607748355 | 4635 | 4635 | 4635 | 4635 | 588 |
| 434 | 20240516 | 112000 | 1605022975 | 4635 | 4635 | 4635 | 4635 | 48 |
| 435 | 20240516 | 111900 | 1604800495 | 4635 | 4635 | 4635 | 4635 | 20 |
| 436 | 20240516 | 111800 | 1604707795 | 4635 | 4630 | 4635 | 4630 | 670 |
| 437 | 20240516 | 111700 | 1601605690 | 4630 | 4630 | 4630 | 4630 | 23 |
| 438 | 20240516 | 111600 | 1601499200 | 4630 | 4630 | 4630 | 4630 | 1279 |
| 439 | 20240516 | 111500 | 1595577430 | 4630 | 4635 | 4635 | 4630 | 182 |
| 440 | 20240516 | 111400 | 1594734765 | 4635 | 4635 | 4635 | 4635 | 4 |
| 441 | 20240516 | 111300 | 1594716225 | 4630 | 4630 | 4630 | 4630 | 0 |
| 442 | 20240516 | 111200 | 1594716225 | 4630 | 4630 | 4640 | 4630 | 386 |
| 443 | 20240516 | 111100 | 1592926885 | 4630 | 4630 | 4630 | 4630 | 2 |
| 444 | 20240516 | 111000 | 1592917625 | 4635 | 4630 | 4635 | 4625 | 1124 |
| 445 | 20240516 | 110900 | 1587718730 | 4630 | 4635 | 4635 | 4630 | 17 |
| 446 | 20240516 | 110800 | 1587639945 | 4640 | 4630 | 4640 | 4625 | 2592 |
| 447 | 20240516 | 110700 | 1575648660 | 4625 | 4625 | 4625 | 4625 | 100 |
| 448 | 20240516 | 110600 | 1575186160 | 4625 | 4620 | 4625 | 4615 | 2457 |
| 449 | 20240516 | 110500 | 1563831925 | 4620 | 4620 | 4620 | 4620 | 106 |
| 450 | 20240516 | 110400 | 1563342205 | 4620 | 4615 | 4620 | 4615 | 513 |
| 451 | 20240516 | 110300 | 1560974575 | 4615 | 4615 | 4615 | 4615 | 252 |
| 452 | 20240516 | 110200 | 1559811595 | 4615 | 4615 | 4615 | 4615 | 0 |
| 453 | 20240516 | 110100 | 1559811595 | 4615 | 4615 | 4615 | 4615 | 2 |
| 454 | 20240516 | 110000 | 1559802365 | 4610 | 4610 | 4610 | 4610 | 0 |
| 455 | 20240516 | 105900 | 1559802365 | 4610 | 4610 | 4620 | 4610 | 1815 |
| 456 | 20240516 | 105800 | 1551432685 | 4610 | 4610 | 4610 | 4610 | 122 |
| 457 | 20240516 | 105700 | 1550870265 | 4610 | 4615 | 4615 | 4610 | 17920 |
| 458 | 20240516 | 105600 | 1468252715 | 4620 | 4620 | 4620 | 4615 | 1045 |
| 459 | 20240516 | 105500 | 1463429945 | 4620 | 4615 | 4620 | 4615 | 906 |
| 460 | 20240516 | 105400 | 1459244975 | 4615 | 4615 | 4615 | 4615 | 1040 |
| 461 | 20240516 | 105300 | 1454445375 | 4615 | 4615 | 4615 | 4615 | 500 |
| 462 | 20240516 | 105200 | 1452137875 | 4615 | 4615 | 4615 | 4615 | 11 |
| 463 | 20240516 | 105100 | 1452087110 | 4620 | 4620 | 4620 | 4620 | 224 |
| 464 | 20240516 | 105000 | 1451052230 | 4620 | 4620 | 4620 | 4620 | 208 |
| 465 | 20240516 | 104900 | 1450091270 | 4620 | 4620 | 4620 | 4620 | 11 |
| 466 | 20240516 | 104800 | 1450040450 | 4615 | 4615 | 4615 | 4615 | 1000 |
| 467 | 20240516 | 104700 | 1445425450 | 4615 | 4615 | 4615 | 4615 | 359 |
| 468 | 20240516 | 104600 | 1443768665 | 4615 | 4615 | 4615 | 4615 | 0 |
| 469 | 20240516 | 104500 | 1443768665 | 4615 | 4615 | 4620 | 4610 | 4643 |
| 470 | 20240516 | 104400 | 1422350600 | 4615 | 4615 | 4615 | 4615 | 838 |
| 471 | 20240516 | 104300 | 1418483230 | 4615 | 4620 | 4620 | 4615 | 1036 |
| 472 | 20240516 | 104200 | 1413701590 | 4615 | 4620 | 4620 | 4615 | 484 |
| 473 | 20240516 | 104100 | 1411466930 | 4615 | 4615 | 4620 | 4615 | 380 |
| 474 | 20240516 | 104000 | 1409713155 | 4615 | 4620 | 4620 | 4615 | 9047 |
| 475 | 20240516 | 103900 | 1367949300 | 4620 | 4625 | 4625 | 4620 | 1483 |
| 476 | 20240516 | 103800 | 1361097625 | 4625 | 4625 | 4625 | 4625 | 60 |
| 477 | 20240516 | 103700 | 1360820125 | 4620 | 4625 | 4625 | 4620 | 72 |
| 478 | 20240516 | 103600 | 1360487135 | 4625 | 4625 | 4625 | 4625 | 96 |
| 479 | 20240516 | 103500 | 1360043135 | 4625 | 4630 | 4630 | 4625 | 205 |
| 480 | 20240516 | 103400 | 1359094985 | 4630 | 4625 | 4630 | 4625 | 581 |
| 481 | 20240516 | 103300 | 1356407855 | 4630 | 4630 | 4630 | 4625 | 96 |
| 482 | 20240516 | 103200 | 1355963380 | 4630 | 4625 | 4630 | 4625 | 75 |
| 483 | 20240516 | 103100 | 1355616135 | 4630 | 4625 | 4630 | 4625 | 77 |
| 484 | 20240516 | 103000 | 1355259630 | 4620 | 4630 | 4630 | 4620 | 1076 |
| 485 | 20240516 | 102900 | 1350283495 | 4625 | 4625 | 4625 | 4625 | 4963 |
| 486 | 20240516 | 102800 | 1327329620 | 4625 | 4625 | 4625 | 4625 | 1600 |
| 487 | 20240516 | 102700 | 1319929620 | 4625 | 4625 | 4625 | 4625 | 4225 |
| 488 | 20240516 | 102600 | 1300388995 | 4625 | 4630 | 4630 | 4625 | 1003 |
| 489 | 20240516 | 102500 | 1295750110 | 4625 | 4635 | 4635 | 4620 | 3242 |
| 490 | 20240516 | 102400 | 1280761125 | 4635 | 4645 | 4645 | 4635 | 677 |
| 491 | 20240516 | 102300 | 1277622750 | 4645 | 4635 | 4645 | 4635 | 2340 |
| 492 | 20240516 | 102200 | 1266757495 | 4640 | 4630 | 4640 | 4630 | 557 |
| 493 | 20240516 | 102100 | 1264178570 | 4630 | 4635 | 4640 | 4630 | 948 |
| 494 | 20240516 | 102000 | 1259782360 | 4635 | 4640 | 4640 | 4635 | 480 |
| 495 | 20240516 | 101900 | 1257556525 | 4640 | 4640 | 4640 | 4640 | 102 |
| 496 | 20240516 | 101800 | 1257083245 | 4640 | 4635 | 4640 | 4635 | 451 |
| 497 | 20240516 | 101700 | 1254990635 | 4640 | 4640 | 4640 | 4640 | 51 |
| 498 | 20240516 | 101600 | 1254753995 | 4635 | 4635 | 4635 | 4635 | 0 |
| 499 | 20240516 | 101500 | 1254753995 | 4635 | 4635 | 4635 | 4630 | 511 |
| 500 | 20240516 | 101400 | 1252385515 | 4635 | 4635 | 4635 | 4635 | 609 |
| 501 | 20240516 | 101300 | 1249562800 | 4635 | 4635 | 4635 | 4635 | 13 |
| 502 | 20240516 | 101200 | 1249502545 | 4635 | 4625 | 4635 | 4625 | 1304 |
| 503 | 20240516 | 101100 | 1243467345 | 4625 | 4620 | 4625 | 4615 | 3031 |
| 504 | 20240516 | 101000 | 1229472360 | 4620 | 4625 | 4630 | 4620 | 1532 |
| 505 | 20240516 | 100900 | 1222392675 | 4630 | 4620 | 4630 | 4615 | 2269 |
| 506 | 20240516 | 100800 | 1211902290 | 4615 | 4615 | 4615 | 4615 | 4990 |
| 507 | 20240516 | 100700 | 1188873440 | 4615 | 4620 | 4620 | 4615 | 210 |
| 508 | 20240516 | 100600 | 1187903245 | 4620 | 4620 | 4620 | 4620 | 1188 |
| 509 | 20240516 | 100500 | 1182414685 | 4620 | 4615 | 4620 | 4615 | 3425 |
| 510 | 20240516 | 100400 | 1166593120 | 4620 | 4625 | 4625 | 4620 | 2974 |
| 511 | 20240516 | 100300 | 1152853230 | 4620 | 4620 | 4620 | 4620 | 3111 |
| 512 | 20240516 | 100200 | 1138480410 | 4625 | 4625 | 4625 | 4620 | 2471 |
| 513 | 20240516 | 100100 | 1127052040 | 4625 | 4630 | 4630 | 4625 | 1629 |
| 514 | 20240516 | 100000 | 1119514775 | 4625 | 4630 | 4630 | 4625 | 982 |
| 515 | 20240516 | 095900 | 1114969785 | 4625 | 4620 | 4630 | 4620 | 714 |
| 516 | 20240516 | 095800 | 1111666600 | 4620 | 4620 | 4625 | 4620 | 5054 |
| 517 | 20240516 | 095700 | 1088316425 | 4620 | 4620 | 4625 | 4620 | 5990 |
| 518 | 20240516 | 095600 | 1060640700 | 4625 | 4625 | 4630 | 4620 | 2597 |
| 519 | 20240516 | 095500 | 1048629100 | 4625 | 4625 | 4630 | 4620 | 3327 |
| 520 | 20240516 | 095400 | 1033254680 | 4625 | 4625 | 4630 | 4620 | 2696 |
| 521 | 20240516 | 095300 | 1020785460 | 4625 | 4630 | 4630 | 4620 | 4765 |
| 522 | 20240516 | 095200 | 998741360 | 4630 | 4625 | 4635 | 4625 | 1307 |
| 523 | 20240516 | 095100 | 992690710 | 4620 | 4635 | 4635 | 4620 | 12420 |
| 524 | 20240516 | 095000 | 935246535 | 4630 | 4640 | 4640 | 4630 | 5478 |
| 525 | 20240516 | 094900 | 909868320 | 4640 | 4640 | 4640 | 4635 | 3841 |
| 526 | 20240516 | 094800 | 892057120 | 4645 | 4645 | 4645 | 4640 | 2048 |
| 527 | 20240516 | 094700 | 882548225 | 4640 | 4645 | 4645 | 4640 | 644 |
| 528 | 20240516 | 094600 | 879556850 | 4650 | 4650 | 4655 | 4650 | 2351 |
| 529 | 20240516 | 094500 | 868623120 | 4655 | 4660 | 4660 | 4655 | 1219 |
| 530 | 20240516 | 094400 | 862947585 | 4660 | 4655 | 4660 | 4650 | 255 |
| 531 | 20240516 | 094300 | 861760555 | 4650 | 4640 | 4650 | 4640 | 7903 |
| 532 | 20240516 | 094200 | 825047000 | 4645 | 4640 | 4645 | 4640 | 1700 |
| 533 | 20240516 | 094100 | 817158910 | 4640 | 4640 | 4645 | 4640 | 2813 |
| 534 | 20240516 | 094000 | 804106585 | 4640 | 4630 | 4645 | 4630 | 3244 |
| 535 | 20240516 | 093900 | 789076885 | 4630 | 4630 | 4640 | 4625 | 3890 |
| 536 | 20240516 | 093800 | 771060695 | 4630 | 4650 | 4650 | 4625 | 18485 |
| 537 | 20240516 | 093700 | 685380280 | 4645 | 4645 | 4650 | 4640 | 4670 |
| 538 | 20240516 | 093600 | 663704045 | 4645 | 4645 | 4650 | 4640 | 6107 |
| 539 | 20240516 | 093500 | 635363735 | 4650 | 4645 | 4650 | 4640 | 7202 |
| 540 | 20240516 | 093400 | 601920865 | 4645 | 4655 | 4655 | 4645 | 5280 |
| 541 | 20240516 | 093300 | 577368865 | 4650 | 4650 | 4655 | 4650 | 621 |
| 542 | 20240516 | 093200 | 574480715 | 4650 | 4665 | 4665 | 4650 | 5958 |
| 543 | 20240516 | 093100 | 546737010 | 4665 | 4670 | 4670 | 4665 | 2084 |
| 544 | 20240516 | 093000 | 537014950 | 4670 | 4665 | 4675 | 4665 | 1577 |
| 545 | 20240516 | 092900 | 529649760 | 4670 | 4675 | 4675 | 4670 | 722 |
| 546 | 20240516 | 092800 | 526277410 | 4670 | 4670 | 4675 | 4665 | 193 |
| 547 | 20240516 | 092700 | 525376185 | 4665 | 4665 | 4670 | 4665 | 409 |
| 548 | 20240516 | 092600 | 523468180 | 4665 | 4665 | 4670 | 4660 | 3712 |
| 549 | 20240516 | 092500 | 506167090 | 4660 | 4665 | 4665 | 4660 | 1936 |
| 550 | 20240516 | 092400 | 497136320 | 4665 | 4670 | 4670 | 4665 | 1715 |
| 551 | 20240516 | 092300 | 489127885 | 4670 | 4680 | 4680 | 4670 | 625 |
| 552 | 20240516 | 092200 | 486205895 | 4680 | 4680 | 4680 | 4680 | 551 |
| 553 | 20240516 | 092100 | 483627215 | 4680 | 4680 | 4685 | 4670 | 2224 |
| 554 | 20240516 | 092000 | 473219945 | 4685 | 4685 | 4685 | 4680 | 2171 |
| 555 | 20240516 | 091900 | 463051270 | 4685 | 4685 | 4685 | 4680 | 3414 |
| 556 | 20240516 | 091800 | 447056685 | 4685 | 4670 | 4690 | 4665 | 4199 |
| 557 | 20240516 | 091700 | 427401000 | 4670 | 4660 | 4675 | 4660 | 3678 |
| 558 | 20240516 | 091600 | 410252890 | 4665 | 4670 | 4670 | 4660 | 2944 |
| 559 | 20240516 | 091500 | 396526520 | 4665 | 4670 | 4675 | 4665 | 4860 |
| 560 | 20240516 | 091400 | 373831885 | 4670 | 4675 | 4680 | 4670 | 989 |
| 561 | 20240516 | 091300 | 369208455 | 4675 | 4675 | 4680 | 4675 | 3602 |
| 562 | 20240516 | 091200 | 352360605 | 4675 | 4670 | 4680 | 4670 | 3135 |
| 563 | 20240516 | 091100 | 337698375 | 4670 | 4675 | 4680 | 4670 | 2683 |
| 564 | 20240516 | 091000 | 325150375 | 4675 | 4680 | 4680 | 4675 | 2339 |
| 565 | 20240516 | 090900 | 314211875 | 4680 | 4675 | 4685 | 4675 | 1168 |
| 566 | 20240516 | 090800 | 308747805 | 4675 | 4675 | 4685 | 4670 | 3024 |
| 567 | 20240516 | 090700 | 294614030 | 4680 | 4680 | 4685 | 4680 | 6227 |
| 568 | 20240516 | 090600 | 265462530 | 4685 | 4680 | 4685 | 4680 | 2896 |
| 569 | 20240516 | 090500 | 251898115 | 4685 | 4675 | 4685 | 4670 | 1134 |
| 570 | 20240516 | 090400 | 246593310 | 4675 | 4660 | 4675 | 4650 | 6547 |
| 571 | 20240516 | 090300 | 216078810 | 4655 | 4660 | 4660 | 4650 | 2911 |
| 572 | 20240516 | 090200 | 202531400 | 4660 | 4680 | 4680 | 4640 | 11527 |
| 573 | 20240516 | 090100 | 148842475 | 4680 | 4675 | 4685 | 4675 | 3435 |
| 574 | 20240516 | 090000 | 132777805 | 4675 | 4655 | 4690 | 4655 | 27360 |