29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 3 | 20240517 | 184200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20240517 | 184100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20240517 | 184000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20240517 | 183900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20240517 | 183800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20240517 | 183700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20240517 | 183600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20240517 | 183500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20240517 | 183400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20240517 | 183300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20240517 | 183200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20240517 | 183100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20240517 | 183000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20240517 | 182900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20240517 | 182800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20240517 | 182700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20240517 | 182600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20240517 | 182500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20240517 | 182400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20240517 | 182300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20240517 | 182200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20240517 | 182100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20240517 | 182000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20240517 | 181900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20240517 | 181800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20240517 | 181700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20240517 | 181600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20240517 | 181500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20240517 | 181400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20240517 | 181300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 33 | 20240517 | 181200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20240517 | 181100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20240517 | 181000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20240517 | 180900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20240517 | 180800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20240517 | 180700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20240517 | 180600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20240517 | 180500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20240517 | 180400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20240517 | 180300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20240517 | 180200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20240517 | 180100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20240517 | 180000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20240517 | 175900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20240517 | 175800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20240517 | 175700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20240517 | 175600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20240517 | 175500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20240517 | 175400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20240517 | 175300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20240517 | 175200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20240517 | 175100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20240517 | 175000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20240517 | 174900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20240517 | 174800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20240517 | 174700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20240517 | 174600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20240517 | 174500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20240517 | 174400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20240517 | 174300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 63 | 20240517 | 174200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20240517 | 174100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20240517 | 174000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20240517 | 173900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20240517 | 173800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20240517 | 173700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20240517 | 173600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20240517 | 173500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20240517 | 173400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20240517 | 173300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20240517 | 173200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20240517 | 173100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20240517 | 173000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20240517 | 172900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20240517 | 172800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20240517 | 172700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20240517 | 172600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20240517 | 172500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20240517 | 172400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20240517 | 172300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20240517 | 172200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20240517 | 172100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20240517 | 172000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20240517 | 171900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20240517 | 171800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20240517 | 171700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20240517 | 171600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20240517 | 171500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20240517 | 171400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20240517 | 171300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 93 | 20240517 | 171200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20240517 | 171100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20240517 | 171000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20240517 | 170900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20240517 | 170800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20240517 | 170700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20240517 | 170600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20240517 | 170500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20240517 | 170400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20240517 | 170300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20240517 | 170200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20240517 | 170100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20240517 | 170000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20240517 | 165900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20240517 | 165800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20240517 | 165700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20240517 | 165600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20240517 | 165500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20240517 | 165400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20240517 | 165300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20240517 | 165200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20240517 | 165100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20240517 | 165000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20240517 | 164900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20240517 | 164800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20240517 | 164700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20240517 | 164600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20240517 | 164500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20240517 | 164400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20240517 | 164300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 123 | 20240517 | 164200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20240517 | 164100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20240517 | 164000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20240517 | 163900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20240517 | 163800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20240517 | 163700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20240517 | 163600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20240517 | 163500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20240517 | 163400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20240517 | 163300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20240517 | 163200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20240517 | 163100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20240517 | 163000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20240517 | 162900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20240517 | 162800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20240517 | 162700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20240517 | 162600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20240517 | 162500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20240517 | 162400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20240517 | 162300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20240517 | 162200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20240517 | 162100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20240517 | 162000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20240517 | 161900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20240517 | 161800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20240517 | 161700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20240517 | 161600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20240517 | 161500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20240517 | 161400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20240517 | 161300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 153 | 20240517 | 161200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20240517 | 161100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20240517 | 161000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20240517 | 160900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20240517 | 160800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20240517 | 160700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20240517 | 160600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20240517 | 160500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20240517 | 160400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20240517 | 160300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20240517 | 160200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20240517 | 160100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20240517 | 160000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20240517 | 155900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20240517 | 155800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20240517 | 155700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20240517 | 155600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20240517 | 155500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20240517 | 155400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20240517 | 155300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20240517 | 155200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20240517 | 155100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20240517 | 155000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20240517 | 154900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20240517 | 154800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20240517 | 154700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20240517 | 154600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20240517 | 154500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20240517 | 154400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20240517 | 154300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 183 | 20240517 | 154200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20240517 | 154100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20240517 | 154000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20240517 | 153900 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20240517 | 153800 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20240517 | 153700 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20240517 | 153600 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20240517 | 153500 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20240517 | 153400 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20240517 | 153300 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20240517 | 153200 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20240517 | 153100 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20240517 | 153000 | 3762559890 | 8760 | 8760 | 8760 | 8760 | 3669 |
| 196 | 20240517 | 152900 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20240517 | 152800 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20240517 | 152700 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20240517 | 152600 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20240517 | 152500 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20240517 | 152400 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20240517 | 152300 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20240517 | 152200 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20240517 | 152100 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20240517 | 152000 | 3730419450 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20240517 | 151900 | 3730419450 | 8760 | 8760 | 8770 | 8760 | 1109 |
| 207 | 20240517 | 151800 | 3720703540 | 8760 | 8760 | 8760 | 8760 | 444 |
| 208 | 20240517 | 151700 | 3716814100 | 8770 | 8770 | 8770 | 8760 | 2392 |
| 209 | 20240517 | 151600 | 3695859060 | 8770 | 8760 | 8770 | 8760 | 1731 |
| 210 | 20240517 | 151500 | 3680694300 | 8760 | 8780 | 8780 | 8760 | 1752 |
| 211 | 20240517 | 151400 | 3665326050 | 8780 | 8790 | 8790 | 8780 | 802 |
| 212 | 20240517 | 151300 | 3658281330 | 8790 | 8800 | 8800 | 8790 | 1028 |
| 213 | 20240517 | 151200 | 3649243060 | 8800 | 8800 | 8800 | 8780 | 870 |
| 214 | 20240517 | 151100 | 3641595920 | 8800 | 8800 | 8800 | 8780 | 3234 |
| 215 | 20240517 | 151000 | 3613172510 | 8800 | 8810 | 8810 | 8800 | 543 |
| 216 | 20240517 | 150900 | 3608394080 | 8800 | 8810 | 8810 | 8800 | 170 |
| 217 | 20240517 | 150800 | 3606897880 | 8810 | 8800 | 8810 | 8800 | 959 |
| 218 | 20240517 | 150700 | 3598453680 | 8800 | 8800 | 8800 | 8800 | 160 |
| 219 | 20240517 | 150600 | 3597045680 | 8800 | 8800 | 8810 | 8800 | 1028 |
| 220 | 20240517 | 150500 | 3587994180 | 8800 | 8800 | 8800 | 8800 | 175 |
| 221 | 20240517 | 150400 | 3586454180 | 8800 | 8800 | 8800 | 8800 | 243 |
| 222 | 20240517 | 150300 | 3584315780 | 8800 | 8800 | 8810 | 8800 | 1463 |
| 223 | 20240517 | 150200 | 3571441370 | 8800 | 8800 | 8800 | 8800 | 856 |
| 224 | 20240517 | 150100 | 3563908570 | 8800 | 8800 | 8800 | 8800 | 537 |
| 225 | 20240517 | 150000 | 3559182970 | 8800 | 8800 | 8810 | 8800 | 86 |
| 226 | 20240517 | 145900 | 3558426120 | 8800 | 8790 | 8800 | 8790 | 501 |
| 227 | 20240517 | 145800 | 3554017330 | 8820 | 8800 | 8820 | 8790 | 603 |
| 228 | 20240517 | 145700 | 3548709550 | 8790 | 8790 | 8800 | 8790 | 355 |
| 229 | 20240517 | 145600 | 3545589050 | 8790 | 8800 | 8800 | 8790 | 770 |
| 230 | 20240517 | 145500 | 3538818450 | 8800 | 8800 | 8800 | 8800 | 64 |
| 231 | 20240517 | 145400 | 3538255250 | 8800 | 8790 | 8800 | 8790 | 819 |
| 232 | 20240517 | 145300 | 3531049230 | 8800 | 8800 | 8800 | 8800 | 840 |
| 233 | 20240517 | 145200 | 3523657230 | 8800 | 8810 | 8810 | 8800 | 13 |
| 234 | 20240517 | 145100 | 3523542720 | 8800 | 8820 | 8820 | 8800 | 641 |
| 235 | 20240517 | 145000 | 3517895960 | 8820 | 8830 | 8830 | 8820 | 122 |
| 236 | 20240517 | 144900 | 3516819570 | 8830 | 8820 | 8830 | 8820 | 152 |
| 237 | 20240517 | 144800 | 3515477910 | 8830 | 8830 | 8830 | 8830 | 195 |
| 238 | 20240517 | 144700 | 3513756060 | 8830 | 8830 | 8830 | 8830 | 646 |
| 239 | 20240517 | 144600 | 3508051880 | 8830 | 8810 | 8830 | 8810 | 602 |
| 240 | 20240517 | 144500 | 3502736360 | 8810 | 8810 | 8810 | 8800 | 1410 |
| 241 | 20240517 | 144400 | 3490314660 | 8810 | 8810 | 8810 | 8810 | 700 |
| 242 | 20240517 | 144300 | 3484147660 | 8830 | 8830 | 8830 | 8830 | 532 |
| 243 | 20240517 | 144200 | 3479450100 | 8840 | 8840 | 8840 | 8840 | 21 |
| 244 | 20240517 | 144100 | 3479264460 | 8840 | 8840 | 8840 | 8840 | 0 |
| 245 | 20240517 | 144000 | 3479264460 | 8840 | 8810 | 8840 | 8810 | 467 |
| 246 | 20240517 | 143900 | 3475150160 | 8810 | 8810 | 8810 | 8810 | 115 |
| 247 | 20240517 | 143800 | 3474137010 | 8810 | 8810 | 8810 | 8810 | 1 |
| 248 | 20240517 | 143700 | 3474128200 | 8820 | 8850 | 8850 | 8810 | 274 |
| 249 | 20240517 | 143600 | 3471710040 | 8850 | 8860 | 8870 | 8850 | 3167 |
| 250 | 20240517 | 143500 | 3443622030 | 8870 | 8850 | 8870 | 8850 | 384 |
| 251 | 20240517 | 143400 | 3440218800 | 8890 | 8770 | 8900 | 8770 | 21038 |
| 252 | 20240517 | 143300 | 3253975820 | 8780 | 8780 | 8780 | 8780 | 422 |
| 253 | 20240517 | 143200 | 3250270660 | 8790 | 8790 | 8790 | 8790 | 12 |
| 254 | 20240517 | 143100 | 3250165180 | 8790 | 8790 | 8790 | 8790 | 26 |
| 255 | 20240517 | 143000 | 3249936640 | 8790 | 8770 | 8790 | 8770 | 115 |
| 256 | 20240517 | 142900 | 3248928050 | 8800 | 8780 | 8800 | 8770 | 376 |
| 257 | 20240517 | 142800 | 3245627270 | 8790 | 8800 | 8800 | 8790 | 88 |
| 258 | 20240517 | 142700 | 3244853700 | 8800 | 8790 | 8800 | 8790 | 17 |
| 259 | 20240517 | 142600 | 3244704250 | 8790 | 8780 | 8790 | 8780 | 256 |
| 260 | 20240517 | 142500 | 3242454720 | 8780 | 8770 | 8780 | 8770 | 928 |
| 261 | 20240517 | 142400 | 3234313250 | 8780 | 8790 | 8790 | 8780 | 332 |
| 262 | 20240517 | 142300 | 3231397290 | 8790 | 8790 | 8790 | 8790 | 46 |
| 263 | 20240517 | 142200 | 3230992950 | 8790 | 8790 | 8790 | 8790 | 323 |
| 264 | 20240517 | 142100 | 3228153780 | 8790 | 8800 | 8800 | 8790 | 139 |
| 265 | 20240517 | 142000 | 3226931420 | 8810 | 8810 | 8810 | 8810 | 62 |
| 266 | 20240517 | 141900 | 3226385200 | 8810 | 8800 | 8810 | 8800 | 525 |
| 267 | 20240517 | 141800 | 3221761990 | 8800 | 8820 | 8820 | 8800 | 521 |
| 268 | 20240517 | 141700 | 3217172010 | 8820 | 8820 | 8820 | 8820 | 5 |
| 269 | 20240517 | 141600 | 3217127910 | 8830 | 8820 | 8830 | 8820 | 523 |
| 270 | 20240517 | 141500 | 3212512370 | 8820 | 8820 | 8820 | 8820 | 693 |
| 271 | 20240517 | 141400 | 3206400110 | 8820 | 8820 | 8820 | 8820 | 577 |
| 272 | 20240517 | 141300 | 3201310970 | 8820 | 8840 | 8840 | 8820 | 787 |
| 273 | 20240517 | 141200 | 3194363980 | 8840 | 8830 | 8860 | 8830 | 8993 |
| 274 | 20240517 | 141100 | 3114826410 | 8850 | 8840 | 8850 | 8840 | 314 |
| 275 | 20240517 | 141000 | 3112050110 | 8840 | 8850 | 8850 | 8810 | 1978 |
| 276 | 20240517 | 140900 | 3094567280 | 8840 | 8800 | 8860 | 8800 | 17261 |
| 277 | 20240517 | 140800 | 2942096980 | 8800 | 8780 | 8800 | 8780 | 2077 |
| 278 | 20240517 | 140700 | 2923828310 | 8780 | 8790 | 8790 | 8780 | 40 |
| 279 | 20240517 | 140600 | 2923477100 | 8780 | 8780 | 8780 | 8780 | 390 |
| 280 | 20240517 | 140500 | 2920052900 | 8780 | 8780 | 8780 | 8780 | 561 |
| 281 | 20240517 | 140400 | 2915127320 | 8780 | 8780 | 8780 | 8780 | 371 |
| 282 | 20240517 | 140300 | 2911869940 | 8780 | 8780 | 8780 | 8780 | 145 |
| 283 | 20240517 | 140200 | 2910596840 | 8790 | 8790 | 8790 | 8790 | 500 |
| 284 | 20240517 | 140100 | 2906201840 | 8790 | 8790 | 8790 | 8780 | 824 |
| 285 | 20240517 | 140000 | 2898966420 | 8790 | 8790 | 8790 | 8780 | 1051 |
| 286 | 20240517 | 135900 | 2889728630 | 8790 | 8790 | 8790 | 8790 | 156 |
| 287 | 20240517 | 135800 | 2888357390 | 8790 | 8790 | 8790 | 8790 | 289 |
| 288 | 20240517 | 135700 | 2885817080 | 8790 | 8790 | 8790 | 8790 | 0 |
| 289 | 20240517 | 135600 | 2885817080 | 8790 | 8770 | 8790 | 8770 | 91 |
| 290 | 20240517 | 135500 | 2885017990 | 8770 | 8790 | 8790 | 8770 | 358 |
| 291 | 20240517 | 135400 | 2881874690 | 8790 | 8810 | 8810 | 8790 | 1753 |
| 292 | 20240517 | 135300 | 2866440310 | 8800 | 8790 | 8800 | 8790 | 1211 |
| 293 | 20240517 | 135200 | 2855785930 | 8790 | 8750 | 8790 | 8750 | 3984 |
| 294 | 20240517 | 135100 | 2820835060 | 8760 | 8750 | 8760 | 8750 | 53 |
| 295 | 20240517 | 135000 | 2820371230 | 8750 | 8750 | 8750 | 8750 | 1036 |
| 296 | 20240517 | 134900 | 2811306230 | 8750 | 8750 | 8750 | 8750 | 384 |
| 297 | 20240517 | 134800 | 2807946230 | 8750 | 8740 | 8750 | 8740 | 5 |
| 298 | 20240517 | 134700 | 2807902490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 299 | 20240517 | 134600 | 2807902490 | 8740 | 8750 | 8750 | 8740 | 263 |
| 300 | 20240517 | 134500 | 2805601870 | 8750 | 8750 | 8750 | 8750 | 54 |
| 301 | 20240517 | 134400 | 2805129370 | 8750 | 8740 | 8750 | 8740 | 101 |
| 302 | 20240517 | 134300 | 2804246620 | 8740 | 8740 | 8740 | 8740 | 40 |
| 303 | 20240517 | 134200 | 2803897020 | 8750 | 8750 | 8750 | 8750 | 0 |
| 304 | 20240517 | 134100 | 2803897020 | 8750 | 8750 | 8750 | 8750 | 45 |
| 305 | 20240517 | 134000 | 2803503270 | 8740 | 8740 | 8740 | 8740 | 1 |
| 306 | 20240517 | 133900 | 2803494530 | 8750 | 8750 | 8750 | 8750 | 8 |
| 307 | 20240517 | 133800 | 2803424530 | 8740 | 8740 | 8740 | 8740 | 0 |
| 308 | 20240517 | 133700 | 2803424530 | 8740 | 8740 | 8740 | 8740 | 90 |
| 309 | 20240517 | 133600 | 2802637930 | 8740 | 8740 | 8740 | 8740 | 752 |
| 310 | 20240517 | 133500 | 2796065450 | 8730 | 8740 | 8740 | 8730 | 1193 |
| 311 | 20240517 | 133400 | 2785644350 | 8740 | 8740 | 8740 | 8740 | 14 |
| 312 | 20240517 | 133300 | 2785521990 | 8740 | 8740 | 8740 | 8740 | 20 |
| 313 | 20240517 | 133200 | 2785347190 | 8730 | 8730 | 8730 | 8730 | 0 |
| 314 | 20240517 | 133100 | 2785347190 | 8730 | 8730 | 8730 | 8730 | 45 |
| 315 | 20240517 | 133000 | 2784954340 | 8730 | 8730 | 8730 | 8730 | 41 |
| 316 | 20240517 | 132900 | 2784596410 | 8730 | 8740 | 8740 | 8730 | 430 |
| 317 | 20240517 | 132800 | 2780838410 | 8740 | 8740 | 8740 | 8740 | 137 |
| 318 | 20240517 | 132700 | 2779641030 | 8740 | 8740 | 8740 | 8740 | 796 |
| 319 | 20240517 | 132600 | 2772683990 | 8740 | 8740 | 8740 | 8740 | 0 |
| 320 | 20240517 | 132500 | 2772683990 | 8740 | 8740 | 8740 | 8740 | 65 |
| 321 | 20240517 | 132400 | 2772115890 | 8740 | 8740 | 8740 | 8740 | 101 |
| 322 | 20240517 | 132300 | 2771233150 | 8760 | 8740 | 8760 | 8740 | 210 |
| 323 | 20240517 | 132200 | 2769397550 | 8740 | 8740 | 8750 | 8740 | 97 |
| 324 | 20240517 | 132100 | 2768549760 | 8750 | 8740 | 8750 | 8740 | 510 |
| 325 | 20240517 | 132000 | 2764091720 | 8740 | 8740 | 8740 | 8740 | 0 |
| 326 | 20240517 | 131900 | 2764091720 | 8740 | 8750 | 8750 | 8740 | 20 |
| 327 | 20240517 | 131800 | 2763916820 | 8760 | 8750 | 8760 | 8750 | 51 |
| 328 | 20240517 | 131700 | 2763470200 | 8760 | 8740 | 8760 | 8740 | 279 |
| 329 | 20240517 | 131600 | 2761029740 | 8740 | 8740 | 8740 | 8740 | 10 |
| 330 | 20240517 | 131500 | 2760942340 | 8740 | 8740 | 8740 | 8740 | 749 |
| 331 | 20240517 | 131400 | 2754396080 | 8740 | 8740 | 8740 | 8740 | 620 |
| 332 | 20240517 | 131300 | 2748977280 | 8740 | 8740 | 8740 | 8740 | 0 |
| 333 | 20240517 | 131200 | 2748977280 | 8740 | 8760 | 8760 | 8740 | 29 |
| 334 | 20240517 | 131100 | 2748723640 | 8740 | 8740 | 8740 | 8740 | 50 |
| 335 | 20240517 | 131000 | 2748286640 | 8740 | 8740 | 8740 | 8740 | 1 |
| 336 | 20240517 | 130900 | 2748277900 | 8740 | 8740 | 8740 | 8740 | 42 |
| 337 | 20240517 | 130800 | 2747910820 | 8730 | 8740 | 8740 | 8730 | 1008 |
| 338 | 20240517 | 130700 | 2739107090 | 8750 | 8740 | 8750 | 8740 | 66 |
| 339 | 20240517 | 130600 | 2738530220 | 8730 | 8730 | 8730 | 8730 | 0 |
| 340 | 20240517 | 130500 | 2738530220 | 8730 | 8750 | 8750 | 8730 | 4190 |
| 341 | 20240517 | 130400 | 2701904010 | 8750 | 8750 | 8750 | 8750 | 2 |
| 342 | 20240517 | 130300 | 2701886510 | 8750 | 8760 | 8760 | 8750 | 3 |
| 343 | 20240517 | 130200 | 2701860250 | 8760 | 8750 | 8760 | 8750 | 6 |
| 344 | 20240517 | 130100 | 2701807740 | 8750 | 8750 | 8750 | 8750 | 205 |
| 345 | 20240517 | 130000 | 2700013990 | 8750 | 8750 | 8750 | 8750 | 5 |
| 346 | 20240517 | 125900 | 2699970240 | 8750 | 8760 | 8760 | 8750 | 8 |
| 347 | 20240517 | 125800 | 2699900190 | 8760 | 8760 | 8760 | 8760 | 79 |
| 348 | 20240517 | 125700 | 2699208150 | 8760 | 8760 | 8760 | 8760 | 40 |
| 349 | 20240517 | 125600 | 2698857750 | 8770 | 8790 | 8790 | 8770 | 414 |
| 350 | 20240517 | 125500 | 2695222100 | 8790 | 8790 | 8790 | 8790 | 40 |
| 351 | 20240517 | 125400 | 2694870500 | 8790 | 8780 | 8790 | 8780 | 234 |
| 352 | 20240517 | 125300 | 2692815480 | 8760 | 8780 | 8780 | 8760 | 3 |
| 353 | 20240517 | 125200 | 2692789160 | 8750 | 8760 | 8760 | 8750 | 220 |
| 354 | 20240517 | 125100 | 2690862200 | 8760 | 8760 | 8760 | 8760 | 0 |
| 355 | 20240517 | 125000 | 2690862200 | 8760 | 8760 | 8770 | 8760 | 121 |
| 356 | 20240517 | 124900 | 2689802230 | 8760 | 8770 | 8770 | 8760 | 31 |
| 357 | 20240517 | 124800 | 2689530370 | 8770 | 8770 | 8770 | 8770 | 458 |
| 358 | 20240517 | 124700 | 2685513710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 359 | 20240517 | 124600 | 2685513710 | 8780 | 8780 | 8780 | 8780 | 4 |
| 360 | 20240517 | 124500 | 2685478590 | 8770 | 8770 | 8770 | 8770 | 12 |
| 361 | 20240517 | 124400 | 2685373350 | 8770 | 8770 | 8770 | 8770 | 12 |
| 362 | 20240517 | 124300 | 2685268110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 363 | 20240517 | 124200 | 2685268110 | 8770 | 8770 | 8770 | 8750 | 1188 |
| 364 | 20240517 | 124100 | 2674872660 | 8770 | 8770 | 8770 | 8770 | 5 |
| 365 | 20240517 | 124000 | 2674828810 | 8750 | 8770 | 8770 | 8750 | 313 |
| 366 | 20240517 | 123900 | 2672088060 | 8770 | 8770 | 8770 | 8770 | 37 |
| 367 | 20240517 | 123800 | 2671763570 | 8770 | 8770 | 8770 | 8770 | 5 |
| 368 | 20240517 | 123700 | 2671719720 | 8770 | 8790 | 8790 | 8770 | 578 |
| 369 | 20240517 | 123600 | 2666643360 | 8790 | 8790 | 8790 | 8790 | 15 |
| 370 | 20240517 | 123500 | 2666511510 | 8800 | 8790 | 8800 | 8790 | 59 |
| 371 | 20240517 | 123400 | 2665992890 | 8790 | 8790 | 8790 | 8790 | 2 |
| 372 | 20240517 | 123300 | 2665975310 | 8800 | 8800 | 8800 | 8800 | 871 |
| 373 | 20240517 | 123200 | 2658310510 | 8800 | 8810 | 8810 | 8800 | 2048 |
| 374 | 20240517 | 123100 | 2640281820 | 8820 | 8820 | 8820 | 8810 | 61 |
| 375 | 20240517 | 123000 | 2639743850 | 8810 | 8810 | 8820 | 8810 | 560 |
| 376 | 20240517 | 122900 | 2634810170 | 8820 | 8820 | 8820 | 8820 | 260 |
| 377 | 20240517 | 122800 | 2632516970 | 8810 | 8830 | 8830 | 8810 | 605 |
| 378 | 20240517 | 122700 | 2627175870 | 8830 | 8810 | 8830 | 8810 | 713 |
| 379 | 20240517 | 122600 | 2620886790 | 8810 | 8820 | 8820 | 8810 | 112 |
| 380 | 20240517 | 122500 | 2619899970 | 8820 | 8820 | 8820 | 8820 | 1225 |
| 381 | 20240517 | 122400 | 2609095470 | 8820 | 8820 | 8820 | 8820 | 66 |
| 382 | 20240517 | 122300 | 2608513350 | 8820 | 8800 | 8820 | 8800 | 4176 |
| 383 | 20240517 | 122200 | 2571723040 | 8790 | 8790 | 8790 | 8790 | 60 |
| 384 | 20240517 | 122100 | 2571195640 | 8790 | 8790 | 8790 | 8790 | 62 |
| 385 | 20240517 | 122000 | 2570650660 | 8800 | 8770 | 8800 | 8770 | 5290 |
| 386 | 20240517 | 121900 | 2524157130 | 8750 | 8760 | 8760 | 8750 | 2099 |
| 387 | 20240517 | 121800 | 2505770010 | 8760 | 8760 | 8760 | 8760 | 0 |
| 388 | 20240517 | 121700 | 2505770010 | 8760 | 8760 | 8760 | 8760 | 70 |
| 389 | 20240517 | 121600 | 2505156810 | 8770 | 8770 | 8770 | 8770 | 10 |
| 390 | 20240517 | 121500 | 2505069110 | 8770 | 8770 | 8770 | 8770 | 930 |
| 391 | 20240517 | 121400 | 2496913010 | 8770 | 8770 | 8770 | 8770 | 0 |
| 392 | 20240517 | 121300 | 2496913010 | 8770 | 8770 | 8780 | 8770 | 661 |
| 393 | 20240517 | 121200 | 2491116020 | 8770 | 8760 | 8770 | 8760 | 201 |
| 394 | 20240517 | 121100 | 2489353650 | 8770 | 8770 | 8770 | 8770 | 20 |
| 395 | 20240517 | 121000 | 2489178250 | 8770 | 8770 | 8770 | 8760 | 181 |
| 396 | 20240517 | 120900 | 2487591880 | 8770 | 8780 | 8780 | 8770 | 158 |
| 397 | 20240517 | 120800 | 2486206180 | 8780 | 8780 | 8780 | 8770 | 322 |
| 398 | 20240517 | 120700 | 2483381020 | 8770 | 8770 | 8780 | 8770 | 262 |
| 399 | 20240517 | 120600 | 2481083270 | 8770 | 8770 | 8770 | 8760 | 202 |
| 400 | 20240517 | 120500 | 2479312730 | 8770 | 8750 | 8780 | 8750 | 1672 |
| 401 | 20240517 | 120400 | 2464655370 | 8750 | 8760 | 8760 | 8750 | 472 |
| 402 | 20240517 | 120300 | 2460522070 | 8760 | 8760 | 8770 | 8760 | 211 |
| 403 | 20240517 | 120200 | 2458673700 | 8770 | 8760 | 8770 | 8760 | 679 |
| 404 | 20240517 | 120100 | 2452725640 | 8750 | 8750 | 8750 | 8750 | 1124 |
| 405 | 20240517 | 120000 | 2442890640 | 8750 | 8750 | 8750 | 8750 | 52 |
| 406 | 20240517 | 115900 | 2442435640 | 8750 | 8750 | 8750 | 8750 | 0 |
| 407 | 20240517 | 115800 | 2442435640 | 8750 | 8750 | 8750 | 8730 | 107 |
| 408 | 20240517 | 115700 | 2441501440 | 8740 | 8740 | 8750 | 8740 | 478 |
| 409 | 20240517 | 115600 | 2437321370 | 8740 | 8730 | 8740 | 8730 | 192 |
| 410 | 20240517 | 115500 | 2435643470 | 8740 | 8730 | 8740 | 8730 | 73 |
| 411 | 20240517 | 115400 | 2435006160 | 8740 | 8730 | 8740 | 8730 | 69 |
| 412 | 20240517 | 115300 | 2434403780 | 8730 | 8730 | 8730 | 8730 | 659 |
| 413 | 20240517 | 115200 | 2428650710 | 8730 | 8730 | 8730 | 8730 | 0 |
| 414 | 20240517 | 115100 | 2428650710 | 8730 | 8730 | 8730 | 8730 | 1 |
| 415 | 20240517 | 115000 | 2428641980 | 8720 | 8720 | 8720 | 8720 | 0 |
| 416 | 20240517 | 114900 | 2428641980 | 8720 | 8720 | 8720 | 8720 | 174 |
| 417 | 20240517 | 114800 | 2427124700 | 8720 | 8720 | 8720 | 8720 | 294 |
| 418 | 20240517 | 114700 | 2424561020 | 8720 | 8720 | 8720 | 8720 | 1 |
| 419 | 20240517 | 114600 | 2424552300 | 8720 | 8720 | 8720 | 8720 | 634 |
| 420 | 20240517 | 114500 | 2419023820 | 8720 | 8720 | 8720 | 8720 | 0 |
| 421 | 20240517 | 114400 | 2419023820 | 8720 | 8720 | 8720 | 8720 | 420 |
| 422 | 20240517 | 114300 | 2415361420 | 8730 | 8720 | 8730 | 8720 | 21 |
| 423 | 20240517 | 114200 | 2415178150 | 8720 | 8720 | 8730 | 8720 | 197 |
| 424 | 20240517 | 114100 | 2413459460 | 8720 | 8720 | 8720 | 8720 | 0 |
| 425 | 20240517 | 114000 | 2413459460 | 8720 | 8720 | 8720 | 8720 | 66 |
| 426 | 20240517 | 113900 | 2412883940 | 8720 | 8730 | 8730 | 8720 | 172 |
| 427 | 20240517 | 113800 | 2411382580 | 8730 | 8720 | 8730 | 8720 | 437 |
| 428 | 20240517 | 113700 | 2407571930 | 8730 | 8730 | 8730 | 8730 | 10 |
| 429 | 20240517 | 113600 | 2407484630 | 8730 | 8730 | 8730 | 8730 | 114 |
| 430 | 20240517 | 113500 | 2406489410 | 8740 | 8740 | 8740 | 8740 | 8 |
| 431 | 20240517 | 113400 | 2406419490 | 8740 | 8730 | 8740 | 8730 | 35 |
| 432 | 20240517 | 113300 | 2406113700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 433 | 20240517 | 113200 | 2406113700 | 8740 | 8740 | 8740 | 8740 | 6 |
| 434 | 20240517 | 113100 | 2406061260 | 8720 | 8720 | 8720 | 8720 | 400 |
| 435 | 20240517 | 113000 | 2402573260 | 8720 | 8730 | 8730 | 8720 | 1147 |
| 436 | 20240517 | 112900 | 2392569680 | 8720 | 8730 | 8730 | 8720 | 22 |
| 437 | 20240517 | 112800 | 2392377720 | 8730 | 8730 | 8730 | 8730 | 37 |
| 438 | 20240517 | 112700 | 2392054710 | 8730 | 8730 | 8730 | 8730 | 490 |
| 439 | 20240517 | 112600 | 2387777010 | 8730 | 8740 | 8740 | 8730 | 46 |
| 440 | 20240517 | 112500 | 2387375350 | 8740 | 8740 | 8740 | 8740 | 3 |
| 441 | 20240517 | 112400 | 2387349130 | 8740 | 8740 | 8740 | 8740 | 1 |
| 442 | 20240517 | 112300 | 2387340390 | 8730 | 8730 | 8730 | 8730 | 13 |
| 443 | 20240517 | 112200 | 2387226900 | 8730 | 8720 | 8730 | 8720 | 25 |
| 444 | 20240517 | 112100 | 2387008880 | 8730 | 8730 | 8740 | 8730 | 38 |
| 445 | 20240517 | 112000 | 2386677120 | 8740 | 8740 | 8740 | 8740 | 0 |
| 446 | 20240517 | 111900 | 2386677120 | 8740 | 8750 | 8750 | 8740 | 153 |
| 447 | 20240517 | 111800 | 2385339770 | 8740 | 8740 | 8750 | 8740 | 174 |
| 448 | 20240517 | 111700 | 2383818490 | 8740 | 8750 | 8750 | 8700 | 2824 |
| 449 | 20240517 | 111600 | 2359233820 | 8750 | 8740 | 8750 | 8740 | 160 |
| 450 | 20240517 | 111500 | 2357834120 | 8740 | 8740 | 8740 | 8740 | 0 |
| 451 | 20240517 | 111400 | 2357834120 | 8740 | 8710 | 8740 | 8710 | 799 |
| 452 | 20240517 | 111300 | 2350871770 | 8710 | 8710 | 8710 | 8710 | 200 |
| 453 | 20240517 | 111200 | 2349129770 | 8740 | 8730 | 8740 | 8700 | 4888 |
| 454 | 20240517 | 111100 | 2306555110 | 8740 | 8740 | 8740 | 8740 | 39 |
| 455 | 20240517 | 111000 | 2306214250 | 8740 | 8750 | 8750 | 8730 | 1045 |
| 456 | 20240517 | 110900 | 2297090600 | 8750 | 8740 | 8750 | 8730 | 338 |
| 457 | 20240517 | 110800 | 2294137390 | 8740 | 8730 | 8740 | 8730 | 2001 |
| 458 | 20240517 | 110700 | 2276653650 | 8740 | 8720 | 8740 | 8720 | 501 |
| 459 | 20240517 | 110600 | 2272284910 | 8740 | 8740 | 8740 | 8720 | 7 |
| 460 | 20240517 | 110500 | 2272223830 | 8740 | 8740 | 8740 | 8740 | 18 |
| 461 | 20240517 | 110400 | 2272066510 | 8740 | 8720 | 8740 | 8720 | 63 |
| 462 | 20240517 | 110300 | 2271516910 | 8740 | 8740 | 8740 | 8740 | 200 |
| 463 | 20240517 | 110200 | 2269768910 | 8740 | 8740 | 8740 | 8720 | 186 |
| 464 | 20240517 | 110100 | 2268143550 | 8740 | 8730 | 8740 | 8730 | 12 |
| 465 | 20240517 | 110000 | 2268038770 | 8740 | 8720 | 8740 | 8720 | 82 |
| 466 | 20240517 | 105900 | 2267323710 | 8720 | 8710 | 8720 | 8710 | 940 |
| 467 | 20240517 | 105800 | 2259131340 | 8720 | 8720 | 8720 | 8720 | 51 |
| 468 | 20240517 | 105700 | 2258686620 | 8720 | 8710 | 8720 | 8710 | 1871 |
| 469 | 20240517 | 105600 | 2242390160 | 8700 | 8700 | 8710 | 8700 | 803 |
| 470 | 20240517 | 105500 | 2235404030 | 8710 | 8710 | 8710 | 8700 | 2108 |
| 471 | 20240517 | 105400 | 2217064350 | 8700 | 8710 | 8710 | 8700 | 81 |
| 472 | 20240517 | 105300 | 2216359550 | 8710 | 8700 | 8710 | 8700 | 512 |
| 473 | 20240517 | 105200 | 2211904660 | 8710 | 8710 | 8710 | 8710 | 1131 |
| 474 | 20240517 | 105100 | 2202053650 | 8700 | 8710 | 8710 | 8700 | 539 |
| 475 | 20240517 | 105000 | 2197362120 | 8700 | 8710 | 8710 | 8700 | 202 |
| 476 | 20240517 | 104900 | 2195602710 | 8700 | 8700 | 8710 | 8700 | 352 |
| 477 | 20240517 | 104800 | 2192538960 | 8710 | 8720 | 8720 | 8710 | 1859 |
| 478 | 20240517 | 104700 | 2176346070 | 8720 | 8720 | 8720 | 8710 | 925 |
| 479 | 20240517 | 104600 | 2168286770 | 8740 | 8740 | 8740 | 8740 | 0 |
| 480 | 20240517 | 104500 | 2168286770 | 8740 | 8730 | 8740 | 8710 | 477 |
| 481 | 20240517 | 104400 | 2164131210 | 8720 | 8730 | 8730 | 8720 | 300 |
| 482 | 20240517 | 104300 | 2161514850 | 8740 | 8740 | 8740 | 8740 | 50 |
| 483 | 20240517 | 104200 | 2161077850 | 8730 | 8720 | 8730 | 8710 | 1127 |
| 484 | 20240517 | 104100 | 2151240780 | 8720 | 8720 | 8720 | 8720 | 6 |
| 485 | 20240517 | 104000 | 2151188460 | 8730 | 8730 | 8730 | 8730 | 84 |
| 486 | 20240517 | 103900 | 2150455140 | 8730 | 8730 | 8730 | 8730 | 0 |
| 487 | 20240517 | 103800 | 2150455140 | 8730 | 8730 | 8730 | 8730 | 168 |
| 488 | 20240517 | 103700 | 2148988500 | 8710 | 8710 | 8710 | 8710 | 96 |
| 489 | 20240517 | 103600 | 2148152340 | 8710 | 8710 | 8710 | 8710 | 600 |
| 490 | 20240517 | 103500 | 2142926340 | 8710 | 8710 | 8710 | 8710 | 548 |
| 491 | 20240517 | 103400 | 2138153260 | 8720 | 8720 | 8720 | 8720 | 3 |
| 492 | 20240517 | 103300 | 2138127100 | 8710 | 8710 | 8710 | 8710 | 100 |
| 493 | 20240517 | 103200 | 2137256100 | 8710 | 8730 | 8730 | 8710 | 905 |
| 494 | 20240517 | 103100 | 2129368270 | 8720 | 8720 | 8730 | 8720 | 414 |
| 495 | 20240517 | 103000 | 2125758150 | 8720 | 8720 | 8720 | 8710 | 666 |
| 496 | 20240517 | 102900 | 2119956280 | 8720 | 8720 | 8720 | 8720 | 257 |
| 497 | 20240517 | 102800 | 2117715240 | 8720 | 8720 | 8720 | 8720 | 1 |
| 498 | 20240517 | 102700 | 2117706520 | 8710 | 8710 | 8710 | 8710 | 53 |
| 499 | 20240517 | 102600 | 2117244890 | 8710 | 8710 | 8710 | 8710 | 265 |
| 500 | 20240517 | 102500 | 2114936740 | 8710 | 8710 | 8710 | 8710 | 90 |
| 501 | 20240517 | 102400 | 2114152840 | 8700 | 8710 | 8710 | 8700 | 518 |
| 502 | 20240517 | 102300 | 2109645060 | 8710 | 8700 | 8710 | 8700 | 616 |
| 503 | 20240517 | 102200 | 2104285030 | 8700 | 8700 | 8700 | 8690 | 623 |
| 504 | 20240517 | 102100 | 2098869140 | 8700 | 8710 | 8710 | 8700 | 10114 |
| 505 | 20240517 | 102000 | 2010835390 | 8710 | 8720 | 8720 | 8710 | 1365 |
| 506 | 20240517 | 101900 | 1998944280 | 8720 | 8720 | 8720 | 8720 | 163 |
| 507 | 20240517 | 101800 | 1997522920 | 8720 | 8720 | 8720 | 8720 | 606 |
| 508 | 20240517 | 101700 | 1992238600 | 8720 | 8720 | 8720 | 8720 | 148 |
| 509 | 20240517 | 101600 | 1990948040 | 8720 | 8720 | 8720 | 8720 | 92 |
| 510 | 20240517 | 101500 | 1990145800 | 8720 | 8710 | 8720 | 8710 | 275 |
| 511 | 20240517 | 101400 | 1987750350 | 8720 | 8710 | 8720 | 8710 | 87 |
| 512 | 20240517 | 101300 | 1986992310 | 8710 | 8730 | 8730 | 8700 | 1893 |
| 513 | 20240517 | 101200 | 1970502350 | 8720 | 8720 | 8720 | 8720 | 205 |
| 514 | 20240517 | 101100 | 1968714750 | 8720 | 8730 | 8730 | 8720 | 1403 |
| 515 | 20240517 | 101000 | 1956480130 | 8720 | 8740 | 8740 | 8720 | 105 |
| 516 | 20240517 | 100900 | 1955563610 | 8740 | 8740 | 8740 | 8740 | 20 |
| 517 | 20240517 | 100800 | 1955388810 | 8740 | 8740 | 8740 | 8740 | 307 |
| 518 | 20240517 | 100700 | 1952705630 | 8740 | 8720 | 8740 | 8710 | 527 |
| 519 | 20240517 | 100600 | 1948110120 | 8720 | 8700 | 8720 | 8700 | 668 |
| 520 | 20240517 | 100500 | 1942295720 | 8700 | 8700 | 8710 | 8700 | 1346 |
| 521 | 20240517 | 100400 | 1930581030 | 8700 | 8710 | 8710 | 8700 | 3670 |
| 522 | 20240517 | 100300 | 1898641590 | 8720 | 8720 | 8720 | 8710 | 2457 |
| 523 | 20240517 | 100200 | 1877241080 | 8710 | 8740 | 8750 | 8710 | 1328 |
| 524 | 20240517 | 100100 | 1865654660 | 8740 | 8730 | 8740 | 8730 | 605 |
| 525 | 20240517 | 100000 | 1860368390 | 8730 | 8720 | 8730 | 8720 | 567 |
| 526 | 20240517 | 095900 | 1855423140 | 8720 | 8720 | 8720 | 8720 | 151 |
| 527 | 20240517 | 095800 | 1854106420 | 8710 | 8710 | 8720 | 8710 | 918 |
| 528 | 20240517 | 095700 | 1846110440 | 8720 | 8720 | 8720 | 8710 | 215 |
| 529 | 20240517 | 095600 | 1844237730 | 8720 | 8710 | 8720 | 8710 | 254 |
| 530 | 20240517 | 095500 | 1842024160 | 8710 | 8720 | 8720 | 8700 | 4996 |
| 531 | 20240517 | 095400 | 1798506820 | 8720 | 8710 | 8730 | 8710 | 179 |
| 532 | 20240517 | 095300 | 1796946070 | 8710 | 8730 | 8730 | 8710 | 346 |
| 533 | 20240517 | 095200 | 1793931550 | 8730 | 8720 | 8730 | 8720 | 622 |
| 534 | 20240517 | 095100 | 1788507690 | 8720 | 8720 | 8730 | 8720 | 923 |
| 535 | 20240517 | 095000 | 1780459090 | 8720 | 8720 | 8720 | 8720 | 146 |
| 536 | 20240517 | 094900 | 1779185970 | 8740 | 8720 | 8740 | 8720 | 262 |
| 537 | 20240517 | 094800 | 1776899490 | 8730 | 8740 | 8740 | 8730 | 78 |
| 538 | 20240517 | 094700 | 1776218120 | 8740 | 8710 | 8740 | 8700 | 3509 |
| 539 | 20240517 | 094600 | 1745683750 | 8710 | 8700 | 8710 | 8700 | 4043 |
| 540 | 20240517 | 094500 | 1710488620 | 8710 | 8740 | 8740 | 8700 | 5400 |
| 541 | 20240517 | 094400 | 1663445760 | 8740 | 8750 | 8750 | 8720 | 4692 |
| 542 | 20240517 | 094300 | 1622491520 | 8760 | 8730 | 8760 | 8730 | 506 |
| 543 | 20240517 | 094200 | 1618065290 | 8750 | 8750 | 8750 | 8720 | 3311 |
| 544 | 20240517 | 094100 | 1589179850 | 8730 | 8730 | 8730 | 8730 | 2061 |
| 545 | 20240517 | 094000 | 1571187320 | 8730 | 8720 | 8730 | 8710 | 1014 |
| 546 | 20240517 | 093900 | 1562341450 | 8730 | 8730 | 8730 | 8720 | 1512 |
| 547 | 20240517 | 093800 | 1549156240 | 8730 | 8720 | 8730 | 8720 | 199 |
| 548 | 20240517 | 093700 | 1547419080 | 8720 | 8730 | 8730 | 8720 | 2278 |
| 549 | 20240517 | 093600 | 1527546220 | 8720 | 8730 | 8730 | 8720 | 3162 |
| 550 | 20240517 | 093500 | 1499973040 | 8740 | 8740 | 8740 | 8730 | 1322 |
| 551 | 20240517 | 093400 | 1488431610 | 8730 | 8740 | 8750 | 8730 | 850 |
| 552 | 20240517 | 093300 | 1481009170 | 8740 | 8740 | 8750 | 8730 | 233 |
| 553 | 20240517 | 093200 | 1478972830 | 8730 | 8750 | 8750 | 8730 | 2393 |
| 554 | 20240517 | 093100 | 1458070350 | 8750 | 8750 | 8770 | 8730 | 4585 |
| 555 | 20240517 | 093000 | 1417972800 | 8770 | 8780 | 8780 | 8760 | 203 |
| 556 | 20240517 | 092900 | 1416193830 | 8770 | 8780 | 8800 | 8770 | 1693 |
| 557 | 20240517 | 092800 | 1401337460 | 8780 | 8770 | 8780 | 8760 | 727 |
| 558 | 20240517 | 092700 | 1394961660 | 8750 | 8770 | 8780 | 8750 | 2354 |
| 559 | 20240517 | 092600 | 1374321250 | 8780 | 8760 | 8780 | 8750 | 1466 |
| 560 | 20240517 | 092500 | 1361477690 | 8760 | 8780 | 8780 | 8760 | 225 |
| 561 | 20240517 | 092400 | 1359506670 | 8760 | 8780 | 8780 | 8760 | 3459 |
| 562 | 20240517 | 092300 | 1329168550 | 8790 | 8790 | 8800 | 8790 | 1199 |
| 563 | 20240517 | 092200 | 1318629300 | 8790 | 8750 | 8790 | 8750 | 2131 |
| 564 | 20240517 | 092100 | 1299944850 | 8750 | 8770 | 8790 | 8750 | 2629 |
| 565 | 20240517 | 092000 | 1276869050 | 8770 | 8780 | 8780 | 8730 | 15067 |
| 566 | 20240517 | 091900 | 1145258440 | 8780 | 8730 | 8780 | 8730 | 2796 |
| 567 | 20240517 | 091800 | 1120796620 | 8730 | 8730 | 8740 | 8720 | 1980 |
| 568 | 20240517 | 091700 | 1103518350 | 8730 | 8740 | 8740 | 8730 | 2844 |
| 569 | 20240517 | 091600 | 1078688710 | 8740 | 8730 | 8740 | 8730 | 494 |
| 570 | 20240517 | 091500 | 1074371840 | 8720 | 8740 | 8740 | 8710 | 3338 |
| 571 | 20240517 | 091400 | 1045258950 | 8740 | 8740 | 8740 | 8720 | 768 |
| 572 | 20240517 | 091300 | 1038549850 | 8750 | 8740 | 8750 | 8710 | 1988 |
| 573 | 20240517 | 091200 | 1021211480 | 8740 | 8730 | 8740 | 8710 | 1981 |
| 574 | 20240517 | 091100 | 1003939650 | 8710 | 8750 | 8750 | 8700 | 4190 |
| 575 | 20240517 | 091000 | 967434510 | 8750 | 8770 | 8790 | 8720 | 9603 |
| 576 | 20240517 | 090900 | 883566150 | 8770 | 8780 | 8790 | 8730 | 1343 |
| 577 | 20240517 | 090800 | 871784480 | 8770 | 8710 | 8770 | 8710 | 7682 |
| 578 | 20240517 | 090700 | 804763820 | 8710 | 8710 | 8720 | 8700 | 6978 |
| 579 | 20240517 | 090600 | 744028680 | 8710 | 8760 | 8760 | 8710 | 5528 |
| 580 | 20240517 | 090500 | 695828830 | 8720 | 8710 | 8780 | 8690 | 9656 |
| 581 | 20240517 | 090400 | 611719960 | 8720 | 8780 | 8780 | 8700 | 14553 |
| 582 | 20240517 | 090300 | 484624370 | 8780 | 8810 | 8810 | 8760 | 12901 |
| 583 | 20240517 | 090200 | 371210070 | 8810 | 8890 | 8910 | 8800 | 19877 |
| 584 | 20240517 | 090100 | 195073930 | 8900 | 8940 | 8940 | 8890 | 3749 |
| 585 | 20240517 | 090000 | 161667410 | 8940 | 8890 | 8960 | 8880 | 18095 |