29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 3 | 20240517 | 184000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20240517 | 183900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20240517 | 183800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20240517 | 183700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20240517 | 183600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20240517 | 183500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20240517 | 183400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20240517 | 183300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20240517 | 183200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20240517 | 183100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20240517 | 183000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20240517 | 182900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20240517 | 182800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20240517 | 182700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20240517 | 182600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20240517 | 182500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20240517 | 182400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20240517 | 182300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20240517 | 182200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20240517 | 182100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20240517 | 182000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20240517 | 181900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20240517 | 181800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20240517 | 181700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20240517 | 181600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20240517 | 181500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20240517 | 181400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20240517 | 181300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20240517 | 181200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20240517 | 181100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 33 | 20240517 | 181000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20240517 | 180900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20240517 | 180800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20240517 | 180700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20240517 | 180600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20240517 | 180500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20240517 | 180400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20240517 | 180300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20240517 | 180200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20240517 | 180100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20240517 | 180000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20240517 | 175900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20240517 | 175800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20240517 | 175700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20240517 | 175600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20240517 | 175500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20240517 | 175400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20240517 | 175300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20240517 | 175200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20240517 | 175100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20240517 | 175000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20240517 | 174900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20240517 | 174800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20240517 | 174700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20240517 | 174600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20240517 | 174500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20240517 | 174400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20240517 | 174300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20240517 | 174200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20240517 | 174100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 63 | 20240517 | 174000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20240517 | 173900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20240517 | 173800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20240517 | 173700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20240517 | 173600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20240517 | 173500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20240517 | 173400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20240517 | 173300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20240517 | 173200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20240517 | 173100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20240517 | 173000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20240517 | 172900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20240517 | 172800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20240517 | 172700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20240517 | 172600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20240517 | 172500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20240517 | 172400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20240517 | 172300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20240517 | 172200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20240517 | 172100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20240517 | 172000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20240517 | 171900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20240517 | 171800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20240517 | 171700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20240517 | 171600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20240517 | 171500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20240517 | 171400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20240517 | 171300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20240517 | 171200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20240517 | 171100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 93 | 20240517 | 171000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20240517 | 170900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20240517 | 170800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20240517 | 170700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20240517 | 170600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20240517 | 170500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20240517 | 170400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20240517 | 170300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20240517 | 170200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20240517 | 170100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20240517 | 170000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20240517 | 165900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20240517 | 165800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20240517 | 165700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20240517 | 165600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20240517 | 165500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20240517 | 165400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20240517 | 165300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20240517 | 165200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20240517 | 165100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20240517 | 165000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20240517 | 164900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20240517 | 164800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20240517 | 164700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20240517 | 164600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20240517 | 164500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20240517 | 164400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20240517 | 164300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20240517 | 164200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20240517 | 164100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 123 | 20240517 | 164000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20240517 | 163900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20240517 | 163800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20240517 | 163700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20240517 | 163600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20240517 | 163500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20240517 | 163400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20240517 | 163300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20240517 | 163200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20240517 | 163100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20240517 | 163000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20240517 | 162900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20240517 | 162800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20240517 | 162700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20240517 | 162600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20240517 | 162500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20240517 | 162400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20240517 | 162300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20240517 | 162200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20240517 | 162100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20240517 | 162000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20240517 | 161900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20240517 | 161800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20240517 | 161700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20240517 | 161600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20240517 | 161500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20240517 | 161400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20240517 | 161300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20240517 | 161200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20240517 | 161100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 153 | 20240517 | 161000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20240517 | 160900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20240517 | 160800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20240517 | 160700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20240517 | 160600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20240517 | 160500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20240517 | 160400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20240517 | 160300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20240517 | 160200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20240517 | 160100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20240517 | 160000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20240517 | 155900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20240517 | 155800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20240517 | 155700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20240517 | 155600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20240517 | 155500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20240517 | 155400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20240517 | 155300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20240517 | 155200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20240517 | 155100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20240517 | 155000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20240517 | 154900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20240517 | 154800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20240517 | 154700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20240517 | 154600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20240517 | 154500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20240517 | 154400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20240517 | 154300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20240517 | 154200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20240517 | 154100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 183 | 20240517 | 154000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20240517 | 153900 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20240517 | 153800 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20240517 | 153700 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20240517 | 153600 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20240517 | 153500 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20240517 | 153400 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20240517 | 153300 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20240517 | 153200 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20240517 | 153100 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20240517 | 153000 | 4558494100 | 2305 | 2305 | 2305 | 2305 | 54541 |
| 194 | 20240517 | 152900 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20240517 | 152800 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20240517 | 152700 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20240517 | 152600 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20240517 | 152500 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20240517 | 152400 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20240517 | 152300 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20240517 | 152200 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20240517 | 152100 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20240517 | 152000 | 4432777095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20240517 | 151900 | 4432777095 | 2305 | 2315 | 2315 | 2305 | 33947 |
| 205 | 20240517 | 151800 | 4354373895 | 2310 | 2315 | 2325 | 2310 | 22825 |
| 206 | 20240517 | 151700 | 4301577065 | 2315 | 2310 | 2325 | 2305 | 26554 |
| 207 | 20240517 | 151600 | 4240044240 | 2310 | 2325 | 2325 | 2305 | 68273 |
| 208 | 20240517 | 151500 | 4082080140 | 2325 | 2325 | 2325 | 2320 | 3598 |
| 209 | 20240517 | 151400 | 4073719560 | 2325 | 2320 | 2330 | 2320 | 18024 |
| 210 | 20240517 | 151300 | 4031820690 | 2325 | 2325 | 2330 | 2320 | 23368 |
| 211 | 20240517 | 151200 | 3977496340 | 2320 | 2325 | 2330 | 2320 | 7011 |
| 212 | 20240517 | 151100 | 3961209205 | 2325 | 2320 | 2330 | 2320 | 12907 |
| 213 | 20240517 | 151000 | 3931215990 | 2320 | 2325 | 2330 | 2320 | 19033 |
| 214 | 20240517 | 150900 | 3887018905 | 2320 | 2325 | 2330 | 2320 | 18378 |
| 215 | 20240517 | 150800 | 3844286085 | 2330 | 2325 | 2330 | 2320 | 10400 |
| 216 | 20240517 | 150700 | 3820093825 | 2325 | 2320 | 2325 | 2315 | 26479 |
| 217 | 20240517 | 150600 | 3758613660 | 2320 | 2325 | 2325 | 2310 | 21093 |
| 218 | 20240517 | 150500 | 3709710895 | 2320 | 2330 | 2335 | 2320 | 26632 |
| 219 | 20240517 | 150400 | 3647719505 | 2330 | 2335 | 2340 | 2330 | 26357 |
| 220 | 20240517 | 150300 | 3586141805 | 2335 | 2340 | 2340 | 2320 | 30635 |
| 221 | 20240517 | 150200 | 3514773380 | 2340 | 2315 | 2340 | 2315 | 61171 |
| 222 | 20240517 | 150100 | 3372459570 | 2315 | 2325 | 2325 | 2305 | 28270 |
| 223 | 20240517 | 150000 | 3306943480 | 2325 | 2315 | 2330 | 2300 | 46966 |
| 224 | 20240517 | 145900 | 3198214515 | 2315 | 2305 | 2325 | 2300 | 48387 |
| 225 | 20240517 | 145800 | 3086273365 | 2305 | 2300 | 2310 | 2295 | 10332 |
| 226 | 20240517 | 145700 | 3062468445 | 2300 | 2290 | 2305 | 2285 | 35082 |
| 227 | 20240517 | 145600 | 2981844400 | 2295 | 2295 | 2295 | 2270 | 69642 |
| 228 | 20240517 | 145500 | 2822765840 | 2295 | 2300 | 2310 | 2290 | 31977 |
| 229 | 20240517 | 145400 | 2749277945 | 2305 | 2320 | 2320 | 2280 | 74805 |
| 230 | 20240517 | 145300 | 2577358025 | 2310 | 2355 | 2360 | 2295 | 190256 |
| 231 | 20240517 | 145200 | 2135212345 | 2355 | 2260 | 2355 | 2260 | 305590 |
| 232 | 20240517 | 145100 | 1429448365 | 2260 | 2260 | 2260 | 2260 | 50 |
| 233 | 20240517 | 145000 | 1429335365 | 2260 | 2260 | 2260 | 2260 | 1208 |
| 234 | 20240517 | 144900 | 1426605285 | 2255 | 2260 | 2260 | 2255 | 80 |
| 235 | 20240517 | 144800 | 1426424635 | 2260 | 2260 | 2260 | 2260 | 11 |
| 236 | 20240517 | 144700 | 1426399775 | 2260 | 2260 | 2260 | 2260 | 428 |
| 237 | 20240517 | 144600 | 1425432495 | 2260 | 2260 | 2260 | 2260 | 3 |
| 238 | 20240517 | 144500 | 1425425715 | 2260 | 2260 | 2260 | 2260 | 2873 |
| 239 | 20240517 | 144400 | 1418932735 | 2260 | 2260 | 2260 | 2260 | 8 |
| 240 | 20240517 | 144300 | 1418914655 | 2260 | 2260 | 2260 | 2260 | 2536 |
| 241 | 20240517 | 144200 | 1413183295 | 2260 | 2260 | 2260 | 2255 | 2174 |
| 242 | 20240517 | 144100 | 1408270175 | 2255 | 2260 | 2260 | 2255 | 2427 |
| 243 | 20240517 | 144000 | 1402785710 | 2260 | 2260 | 2260 | 2260 | 57 |
| 244 | 20240517 | 143900 | 1402656890 | 2255 | 2255 | 2255 | 2255 | 1047 |
| 245 | 20240517 | 143800 | 1400295905 | 2255 | 2250 | 2255 | 2250 | 313 |
| 246 | 20240517 | 143700 | 1399591640 | 2250 | 2255 | 2255 | 2250 | 5793 |
| 247 | 20240517 | 143600 | 1386529315 | 2255 | 2255 | 2255 | 2255 | 4 |
| 248 | 20240517 | 143500 | 1386520295 | 2255 | 2255 | 2255 | 2255 | 554 |
| 249 | 20240517 | 143400 | 1385271025 | 2255 | 2255 | 2255 | 2255 | 2 |
| 250 | 20240517 | 143300 | 1385266515 | 2255 | 2255 | 2255 | 2255 | 449 |
| 251 | 20240517 | 143200 | 1384254020 | 2255 | 2255 | 2255 | 2255 | 0 |
| 252 | 20240517 | 143100 | 1384254020 | 2255 | 2255 | 2255 | 2255 | 7 |
| 253 | 20240517 | 143000 | 1384238235 | 2250 | 2255 | 2255 | 2250 | 473 |
| 254 | 20240517 | 142900 | 1383173885 | 2255 | 2255 | 2255 | 2255 | 1112 |
| 255 | 20240517 | 142800 | 1380666325 | 2255 | 2255 | 2255 | 2255 | 44 |
| 256 | 20240517 | 142700 | 1380567105 | 2255 | 2250 | 2255 | 2250 | 1738 |
| 257 | 20240517 | 142600 | 1376656590 | 2255 | 2255 | 2255 | 2255 | 8 |
| 258 | 20240517 | 142500 | 1376638550 | 2250 | 2255 | 2255 | 2250 | 4549 |
| 259 | 20240517 | 142400 | 1366400555 | 2255 | 2255 | 2255 | 2255 | 7 |
| 260 | 20240517 | 142300 | 1366384770 | 2255 | 2255 | 2255 | 2255 | 2 |
| 261 | 20240517 | 142200 | 1366380260 | 2255 | 2255 | 2255 | 2255 | 0 |
| 262 | 20240517 | 142100 | 1366380260 | 2255 | 2255 | 2255 | 2255 | 224 |
| 263 | 20240517 | 142000 | 1365875140 | 2250 | 2255 | 2255 | 2250 | 210 |
| 264 | 20240517 | 141900 | 1365402590 | 2255 | 2255 | 2255 | 2255 | 82 |
| 265 | 20240517 | 141800 | 1365217680 | 2255 | 2250 | 2255 | 2250 | 525 |
| 266 | 20240517 | 141700 | 1364036305 | 2250 | 2250 | 2250 | 2250 | 30 |
| 267 | 20240517 | 141600 | 1363968805 | 2250 | 2250 | 2250 | 2250 | 4 |
| 268 | 20240517 | 141500 | 1363959805 | 2250 | 2255 | 2260 | 2250 | 2617 |
| 269 | 20240517 | 141400 | 1358063295 | 2250 | 2250 | 2250 | 2250 | 1132 |
| 270 | 20240517 | 141300 | 1355516295 | 2250 | 2250 | 2250 | 2245 | 402 |
| 271 | 20240517 | 141200 | 1354613795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 272 | 20240517 | 141100 | 1354613795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 273 | 20240517 | 141000 | 1354613795 | 2250 | 2250 | 2250 | 2250 | 1 |
| 274 | 20240517 | 140900 | 1354611545 | 2245 | 2245 | 2250 | 2245 | 789 |
| 275 | 20240517 | 140800 | 1352840235 | 2250 | 2250 | 2250 | 2250 | 5 |
| 276 | 20240517 | 140700 | 1352828985 | 2250 | 2250 | 2250 | 2250 | 1 |
| 277 | 20240517 | 140600 | 1352826735 | 2255 | 2255 | 2255 | 2255 | 3 |
| 278 | 20240517 | 140500 | 1352819970 | 2255 | 2250 | 2255 | 2245 | 1493 |
| 279 | 20240517 | 140400 | 1349456985 | 2255 | 2255 | 2255 | 2255 | 3 |
| 280 | 20240517 | 140300 | 1349450220 | 2255 | 2255 | 2255 | 2255 | 3 |
| 281 | 20240517 | 140200 | 1349443455 | 2255 | 2255 | 2255 | 2255 | 3 |
| 282 | 20240517 | 140100 | 1349436690 | 2255 | 2255 | 2255 | 2255 | 1 |
| 283 | 20240517 | 140000 | 1349434435 | 2250 | 2250 | 2250 | 2250 | 850 |
| 284 | 20240517 | 135900 | 1347521935 | 2255 | 2255 | 2255 | 2255 | 918 |
| 285 | 20240517 | 135800 | 1345451845 | 2255 | 2255 | 2255 | 2255 | 2 |
| 286 | 20240517 | 135700 | 1345447335 | 2255 | 2255 | 2255 | 2255 | 133 |
| 287 | 20240517 | 135600 | 1345147420 | 2255 | 2255 | 2255 | 2255 | 3 |
| 288 | 20240517 | 135500 | 1345140655 | 2255 | 2255 | 2255 | 2255 | 580 |
| 289 | 20240517 | 135400 | 1343832755 | 2245 | 2250 | 2255 | 2245 | 1389 |
| 290 | 20240517 | 135300 | 1340710775 | 2255 | 2255 | 2255 | 2255 | 514 |
| 291 | 20240517 | 135200 | 1339551705 | 2245 | 2245 | 2245 | 2245 | 9 |
| 292 | 20240517 | 135100 | 1339531500 | 2245 | 2255 | 2255 | 2245 | 121 |
| 293 | 20240517 | 135000 | 1339259845 | 2255 | 2255 | 2255 | 2255 | 2 |
| 294 | 20240517 | 134900 | 1339255335 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20240517 | 134800 | 1339255335 | 2255 | 2255 | 2255 | 2255 | 28 |
| 296 | 20240517 | 134700 | 1339192195 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20240517 | 134600 | 1339192195 | 2255 | 2255 | 2255 | 2255 | 4 |
| 298 | 20240517 | 134500 | 1339183175 | 2255 | 2255 | 2255 | 2255 | 549 |
| 299 | 20240517 | 134400 | 1337945180 | 2255 | 2255 | 2255 | 2255 | 3 |
| 300 | 20240517 | 134300 | 1337938415 | 2255 | 2255 | 2255 | 2245 | 4 |
| 301 | 20240517 | 134200 | 1337929410 | 2255 | 2250 | 2255 | 2250 | 901 |
| 302 | 20240517 | 134100 | 1335902155 | 2250 | 2255 | 2255 | 2250 | 214 |
| 303 | 20240517 | 134000 | 1335420650 | 2250 | 2250 | 2250 | 2250 | 0 |
| 304 | 20240517 | 133900 | 1335420650 | 2250 | 2250 | 2250 | 2250 | 1664 |
| 305 | 20240517 | 133800 | 1331676650 | 2250 | 2250 | 2250 | 2250 | 1 |
| 306 | 20240517 | 133700 | 1331674400 | 2250 | 2250 | 2250 | 2250 | 1501 |
| 307 | 20240517 | 133600 | 1328297150 | 2255 | 2255 | 2255 | 2250 | 3 |
| 308 | 20240517 | 133500 | 1328290390 | 2255 | 2250 | 2255 | 2250 | 549 |
| 309 | 20240517 | 133400 | 1327053590 | 2250 | 2245 | 2250 | 2245 | 501 |
| 310 | 20240517 | 133300 | 1325928840 | 2250 | 2250 | 2250 | 2250 | 127 |
| 311 | 20240517 | 133200 | 1325643090 | 2245 | 2245 | 2245 | 2245 | 99 |
| 312 | 20240517 | 133100 | 1325420835 | 2250 | 2250 | 2250 | 2250 | 1 |
| 313 | 20240517 | 133000 | 1325418585 | 2250 | 2255 | 2255 | 2250 | 233 |
| 314 | 20240517 | 132900 | 1324893835 | 2255 | 2255 | 2255 | 2255 | 2 |
| 315 | 20240517 | 132800 | 1324889325 | 2255 | 2255 | 2255 | 2255 | 101 |
| 316 | 20240517 | 132700 | 1324661570 | 2255 | 2255 | 2255 | 2255 | 30 |
| 317 | 20240517 | 132600 | 1324593920 | 2255 | 2255 | 2255 | 2255 | 23 |
| 318 | 20240517 | 132500 | 1324542055 | 2255 | 2245 | 2255 | 2245 | 754 |
| 319 | 20240517 | 132400 | 1322845115 | 2250 | 2250 | 2250 | 2250 | 7 |
| 320 | 20240517 | 132300 | 1322829365 | 2250 | 2250 | 2250 | 2250 | 2 |
| 321 | 20240517 | 132200 | 1322824865 | 2250 | 2250 | 2250 | 2250 | 0 |
| 322 | 20240517 | 132100 | 1322824865 | 2250 | 2255 | 2255 | 2245 | 1302 |
| 323 | 20240517 | 132000 | 1319901860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20240517 | 131900 | 1319901860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 325 | 20240517 | 131800 | 1319901860 | 2255 | 2250 | 2255 | 2250 | 168 |
| 326 | 20240517 | 131700 | 1319523120 | 2255 | 2255 | 2255 | 2255 | 2 |
| 327 | 20240517 | 131600 | 1319518610 | 2255 | 2255 | 2255 | 2255 | 3 |
| 328 | 20240517 | 131500 | 1319511845 | 2255 | 2255 | 2260 | 2255 | 549 |
| 329 | 20240517 | 131400 | 1318273405 | 2255 | 2255 | 2255 | 2255 | 1002 |
| 330 | 20240517 | 131300 | 1316013895 | 2255 | 2255 | 2255 | 2250 | 1185 |
| 331 | 20240517 | 131200 | 1313347630 | 2250 | 2250 | 2250 | 2250 | 630 |
| 332 | 20240517 | 131100 | 1311930130 | 2255 | 2255 | 2255 | 2255 | 2 |
| 333 | 20240517 | 131000 | 1311925620 | 2250 | 2250 | 2250 | 2250 | 2221 |
| 334 | 20240517 | 130900 | 1306928370 | 2260 | 2260 | 2260 | 2260 | 3 |
| 335 | 20240517 | 130800 | 1306921590 | 2260 | 2255 | 2260 | 2255 | 40 |
| 336 | 20240517 | 130700 | 1306831380 | 2255 | 2255 | 2255 | 2255 | 372 |
| 337 | 20240517 | 130600 | 1305992520 | 2260 | 2260 | 2260 | 2260 | 4 |
| 338 | 20240517 | 130500 | 1305983480 | 2260 | 2260 | 2260 | 2260 | 550 |
| 339 | 20240517 | 130400 | 1304740480 | 2260 | 2250 | 2260 | 2250 | 31 |
| 340 | 20240517 | 130300 | 1304670710 | 2260 | 2260 | 2260 | 2260 | 2 |
| 341 | 20240517 | 130200 | 1304666190 | 2260 | 2255 | 2260 | 2255 | 1015 |
| 342 | 20240517 | 130100 | 1302376835 | 2255 | 2255 | 2255 | 2255 | 30 |
| 343 | 20240517 | 130000 | 1302309185 | 2255 | 2255 | 2255 | 2255 | 0 |
| 344 | 20240517 | 125900 | 1302309185 | 2255 | 2255 | 2255 | 2255 | 703 |
| 345 | 20240517 | 125800 | 1300723920 | 2260 | 2260 | 2260 | 2260 | 1 |
| 346 | 20240517 | 125700 | 1300721660 | 2260 | 2260 | 2260 | 2260 | 65 |
| 347 | 20240517 | 125600 | 1300574760 | 2265 | 2260 | 2265 | 2260 | 1807 |
| 348 | 20240517 | 125500 | 1296490925 | 2265 | 2265 | 2265 | 2265 | 549 |
| 349 | 20240517 | 125400 | 1295247440 | 2265 | 2255 | 2265 | 2255 | 151 |
| 350 | 20240517 | 125300 | 1294906420 | 2260 | 2260 | 2260 | 2260 | 1069 |
| 351 | 20240517 | 125200 | 1292490480 | 2260 | 2260 | 2260 | 2260 | 500 |
| 352 | 20240517 | 125100 | 1291360480 | 2260 | 2260 | 2260 | 2260 | 2 |
| 353 | 20240517 | 125000 | 1291355960 | 2255 | 2255 | 2255 | 2255 | 302 |
| 354 | 20240517 | 124900 | 1290674950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 355 | 20240517 | 124800 | 1290674950 | 2260 | 2260 | 2260 | 2260 | 2058 |
| 356 | 20240517 | 124700 | 1286023870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 357 | 20240517 | 124600 | 1286023870 | 2260 | 2260 | 2260 | 2260 | 2 |
| 358 | 20240517 | 124500 | 1286019350 | 2260 | 2260 | 2260 | 2255 | 685 |
| 359 | 20240517 | 124400 | 1284471930 | 2260 | 2260 | 2260 | 2260 | 52 |
| 360 | 20240517 | 124300 | 1284354410 | 2260 | 2260 | 2260 | 2260 | 3 |
| 361 | 20240517 | 124200 | 1284347630 | 2255 | 2260 | 2260 | 2255 | 759 |
| 362 | 20240517 | 124100 | 1282634735 | 2260 | 2260 | 2260 | 2260 | 1 |
| 363 | 20240517 | 124000 | 1282632475 | 2255 | 2255 | 2255 | 2255 | 0 |
| 364 | 20240517 | 123900 | 1282632475 | 2255 | 2255 | 2255 | 2255 | 2 |
| 365 | 20240517 | 123800 | 1282627965 | 2260 | 2255 | 2260 | 2255 | 6002 |
| 366 | 20240517 | 123700 | 1269093445 | 2255 | 2255 | 2255 | 2255 | 11 |
| 367 | 20240517 | 123600 | 1269068640 | 2255 | 2265 | 2265 | 2255 | 715 |
| 368 | 20240517 | 123500 | 1267453775 | 2265 | 2265 | 2265 | 2265 | 749 |
| 369 | 20240517 | 123400 | 1265757290 | 2265 | 2260 | 2265 | 2260 | 14 |
| 370 | 20240517 | 123300 | 1265725635 | 2265 | 2265 | 2265 | 2265 | 3 |
| 371 | 20240517 | 123200 | 1265718840 | 2260 | 2260 | 2260 | 2260 | 500 |
| 372 | 20240517 | 123100 | 1264588840 | 2260 | 2265 | 2265 | 2260 | 3289 |
| 373 | 20240517 | 123000 | 1257155695 | 2265 | 2265 | 2265 | 2265 | 0 |
| 374 | 20240517 | 122900 | 1257155695 | 2265 | 2265 | 2265 | 2265 | 0 |
| 375 | 20240517 | 122800 | 1257155695 | 2265 | 2265 | 2265 | 2265 | 1 |
| 376 | 20240517 | 122700 | 1257153430 | 2265 | 2265 | 2265 | 2260 | 1747 |
| 377 | 20240517 | 122600 | 1253198580 | 2260 | 2265 | 2265 | 2260 | 223 |
| 378 | 20240517 | 122500 | 1252694560 | 2265 | 2265 | 2265 | 2260 | 791 |
| 379 | 20240517 | 122400 | 1250903045 | 2260 | 2260 | 2265 | 2255 | 3569 |
| 380 | 20240517 | 122300 | 1242836145 | 2255 | 2255 | 2260 | 2255 | 1237 |
| 381 | 20240517 | 122200 | 1240044110 | 2255 | 2255 | 2255 | 2255 | 200 |
| 382 | 20240517 | 122100 | 1239593110 | 2255 | 2250 | 2255 | 2250 | 11055 |
| 383 | 20240517 | 122000 | 1214716870 | 2245 | 2245 | 2245 | 2245 | 1 |
| 384 | 20240517 | 121900 | 1214714625 | 2245 | 2245 | 2245 | 2245 | 133 |
| 385 | 20240517 | 121800 | 1214416040 | 2245 | 2245 | 2250 | 2245 | 5012 |
| 386 | 20240517 | 121700 | 1203164095 | 2250 | 2250 | 2250 | 2250 | 0 |
| 387 | 20240517 | 121600 | 1203164095 | 2250 | 2250 | 2250 | 2240 | 730 |
| 388 | 20240517 | 121500 | 1201525945 | 2250 | 2245 | 2250 | 2240 | 988 |
| 389 | 20240517 | 121400 | 1199307895 | 2245 | 2245 | 2245 | 2245 | 1002 |
| 390 | 20240517 | 121300 | 1197058405 | 2245 | 2245 | 2245 | 2245 | 4 |
| 391 | 20240517 | 121200 | 1197049425 | 2245 | 2245 | 2245 | 2245 | 0 |
| 392 | 20240517 | 121100 | 1197049425 | 2245 | 2245 | 2245 | 2245 | 1 |
| 393 | 20240517 | 121000 | 1197047180 | 2240 | 2240 | 2240 | 2240 | 0 |
| 394 | 20240517 | 120900 | 1197047180 | 2240 | 2240 | 2240 | 2240 | 192 |
| 395 | 20240517 | 120800 | 1196617100 | 2245 | 2245 | 2245 | 2245 | 203 |
| 396 | 20240517 | 120700 | 1196161365 | 2245 | 2245 | 2245 | 2245 | 176 |
| 397 | 20240517 | 120600 | 1195766245 | 2245 | 2245 | 2245 | 2245 | 2 |
| 398 | 20240517 | 120500 | 1195761755 | 2245 | 2245 | 2245 | 2245 | 550 |
| 399 | 20240517 | 120400 | 1194527005 | 2245 | 2245 | 2245 | 2245 | 3 |
| 400 | 20240517 | 120300 | 1194520270 | 2245 | 2245 | 2245 | 2240 | 204 |
| 401 | 20240517 | 120200 | 1194063300 | 2245 | 2245 | 2245 | 2245 | 0 |
| 402 | 20240517 | 120100 | 1194063300 | 2245 | 2245 | 2245 | 2245 | 1 |
| 403 | 20240517 | 120000 | 1194061055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 404 | 20240517 | 115900 | 1194061055 | 2245 | 2245 | 2245 | 2245 | 146 |
| 405 | 20240517 | 115800 | 1193733285 | 2250 | 2245 | 2250 | 2245 | 411 |
| 406 | 20240517 | 115700 | 1192810585 | 2245 | 2245 | 2245 | 2245 | 100 |
| 407 | 20240517 | 115600 | 1192586085 | 2250 | 2250 | 2250 | 2250 | 3 |
| 408 | 20240517 | 115500 | 1192579335 | 2250 | 2250 | 2250 | 2250 | 548 |
| 409 | 20240517 | 115400 | 1191346335 | 2245 | 2250 | 2250 | 2245 | 703 |
| 410 | 20240517 | 115300 | 1189768090 | 2250 | 2250 | 2250 | 2250 | 2 |
| 411 | 20240517 | 115200 | 1189763590 | 2245 | 2245 | 2245 | 2245 | 5 |
| 412 | 20240517 | 115100 | 1189752365 | 2250 | 2250 | 2250 | 2250 | 1 |
| 413 | 20240517 | 115000 | 1189750115 | 2250 | 2250 | 2250 | 2250 | 442 |
| 414 | 20240517 | 114900 | 1188755615 | 2250 | 2250 | 2250 | 2245 | 513 |
| 415 | 20240517 | 114800 | 1187603865 | 2250 | 2245 | 2250 | 2245 | 200 |
| 416 | 20240517 | 114700 | 1187154860 | 2245 | 2245 | 2245 | 2245 | 64 |
| 417 | 20240517 | 114600 | 1187011180 | 2245 | 2250 | 2250 | 2245 | 69 |
| 418 | 20240517 | 114500 | 1186856260 | 2250 | 2250 | 2250 | 2245 | 552 |
| 419 | 20240517 | 114400 | 1185614265 | 2245 | 2250 | 2250 | 2245 | 8 |
| 420 | 20240517 | 114300 | 1185596275 | 2250 | 2250 | 2250 | 2245 | 134 |
| 421 | 20240517 | 114200 | 1185294780 | 2250 | 2250 | 2250 | 2245 | 759 |
| 422 | 20240517 | 114100 | 1183587255 | 2250 | 2250 | 2250 | 2245 | 261 |
| 423 | 20240517 | 114000 | 1183001255 | 2245 | 2245 | 2245 | 2245 | 1 |
| 424 | 20240517 | 113900 | 1182999010 | 2245 | 2245 | 2245 | 2245 | 11 |
| 425 | 20240517 | 113800 | 1182974315 | 2250 | 2250 | 2250 | 2250 | 2 |
| 426 | 20240517 | 113700 | 1182969815 | 2250 | 2245 | 2250 | 2245 | 68 |
| 427 | 20240517 | 113600 | 1182817065 | 2250 | 2245 | 2250 | 2245 | 134 |
| 428 | 20240517 | 113500 | 1182516225 | 2250 | 2250 | 2250 | 2250 | 2 |
| 429 | 20240517 | 113400 | 1182511725 | 2250 | 2250 | 2250 | 2250 | 123 |
| 430 | 20240517 | 113300 | 1182234975 | 2250 | 2250 | 2250 | 2245 | 122 |
| 431 | 20240517 | 113200 | 1181961075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 432 | 20240517 | 113100 | 1181961075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 433 | 20240517 | 113000 | 1181961075 | 2245 | 2245 | 2245 | 2245 | 932 |
| 434 | 20240517 | 112900 | 1179868735 | 2245 | 2250 | 2250 | 2245 | 561 |
| 435 | 20240517 | 112800 | 1178607035 | 2250 | 2250 | 2250 | 2250 | 1003 |
| 436 | 20240517 | 112700 | 1176350285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 437 | 20240517 | 112600 | 1176350285 | 2250 | 2250 | 2250 | 2250 | 4 |
| 438 | 20240517 | 112500 | 1176341285 | 2250 | 2250 | 2250 | 2250 | 1 |
| 439 | 20240517 | 112400 | 1176339035 | 2250 | 2250 | 2250 | 2250 | 2 |
| 440 | 20240517 | 112300 | 1176334535 | 2250 | 2250 | 2250 | 2250 | 1 |
| 441 | 20240517 | 112200 | 1176332285 | 2250 | 2250 | 2250 | 2250 | 8 |
| 442 | 20240517 | 112100 | 1176314285 | 2250 | 2250 | 2250 | 2250 | 102 |
| 443 | 20240517 | 112000 | 1176084785 | 2250 | 2245 | 2250 | 2245 | 592 |
| 444 | 20240517 | 111900 | 1174755220 | 2245 | 2245 | 2245 | 2245 | 1428 |
| 445 | 20240517 | 111800 | 1171549360 | 2250 | 2245 | 2250 | 2245 | 202 |
| 446 | 20240517 | 111700 | 1171095860 | 2245 | 2245 | 2245 | 2245 | 556 |
| 447 | 20240517 | 111600 | 1169847640 | 2245 | 2240 | 2245 | 2240 | 1003 |
| 448 | 20240517 | 111500 | 1167600905 | 2245 | 2240 | 2245 | 2240 | 2001 |
| 449 | 20240517 | 111400 | 1163118660 | 2240 | 2245 | 2250 | 2240 | 2224 |
| 450 | 20240517 | 111300 | 1158129380 | 2250 | 2250 | 2250 | 2250 | 2 |
| 451 | 20240517 | 111200 | 1158124880 | 2245 | 2245 | 2245 | 2245 | 12 |
| 452 | 20240517 | 111100 | 1158097940 | 2245 | 2245 | 2245 | 2245 | 1392 |
| 453 | 20240517 | 111000 | 1154972900 | 2245 | 2240 | 2245 | 2240 | 360 |
| 454 | 20240517 | 110900 | 1154166450 | 2240 | 2240 | 2240 | 2240 | 1430 |
| 455 | 20240517 | 110800 | 1150963250 | 2240 | 2240 | 2240 | 2240 | 900 |
| 456 | 20240517 | 110700 | 1148947250 | 2240 | 2240 | 2240 | 2240 | 293 |
| 457 | 20240517 | 110600 | 1148290930 | 2245 | 2240 | 2245 | 2240 | 213 |
| 458 | 20240517 | 110500 | 1147812995 | 2245 | 2245 | 2245 | 2245 | 696 |
| 459 | 20240517 | 110400 | 1146250475 | 2245 | 2245 | 2245 | 2245 | 4 |
| 460 | 20240517 | 110300 | 1146241495 | 2250 | 2250 | 2250 | 2250 | 14 |
| 461 | 20240517 | 110200 | 1146209995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 462 | 20240517 | 110100 | 1146209995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 463 | 20240517 | 110000 | 1146209995 | 2250 | 2240 | 2250 | 2240 | 333 |
| 464 | 20240517 | 105900 | 1145464055 | 2240 | 2245 | 2245 | 2240 | 2495 |
| 465 | 20240517 | 105800 | 1139867825 | 2245 | 2250 | 2250 | 2245 | 114 |
| 466 | 20240517 | 105700 | 1139611885 | 2250 | 2245 | 2250 | 2245 | 5035 |
| 467 | 20240517 | 105600 | 1128308135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 468 | 20240517 | 105500 | 1128308135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 469 | 20240517 | 105400 | 1128308135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 470 | 20240517 | 105300 | 1128308135 | 2250 | 2245 | 2250 | 2245 | 2350 |
| 471 | 20240517 | 105200 | 1123020645 | 2245 | 2250 | 2250 | 2245 | 208 |
| 472 | 20240517 | 105100 | 1122552695 | 2250 | 2245 | 2250 | 2245 | 699 |
| 473 | 20240517 | 105000 | 1120983435 | 2250 | 2250 | 2250 | 2250 | 6 |
| 474 | 20240517 | 104900 | 1120969935 | 2250 | 2250 | 2250 | 2250 | 50 |
| 475 | 20240517 | 104800 | 1120857435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 476 | 20240517 | 104700 | 1120857435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 477 | 20240517 | 104600 | 1120857435 | 2250 | 2250 | 2250 | 2250 | 1 |
| 478 | 20240517 | 104500 | 1120855185 | 2250 | 2250 | 2250 | 2250 | 15 |
| 479 | 20240517 | 104400 | 1120821435 | 2250 | 2250 | 2250 | 2250 | 456 |
| 480 | 20240517 | 104300 | 1119795435 | 2245 | 2250 | 2250 | 2245 | 1064 |
| 481 | 20240517 | 104200 | 1117406435 | 2255 | 2255 | 2255 | 2255 | 1 |
| 482 | 20240517 | 104100 | 1117404180 | 2245 | 2250 | 2255 | 2245 | 2631 |
| 483 | 20240517 | 104000 | 1111487340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20240517 | 103900 | 1111487340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 485 | 20240517 | 103800 | 1111487340 | 2255 | 2250 | 2255 | 2250 | 117 |
| 486 | 20240517 | 103700 | 1111223590 | 2250 | 2255 | 2255 | 2250 | 586 |
| 487 | 20240517 | 103600 | 1109904840 | 2255 | 2255 | 2255 | 2255 | 32 |
| 488 | 20240517 | 103500 | 1109832680 | 2250 | 2250 | 2250 | 2250 | 2130 |
| 489 | 20240517 | 103400 | 1105040180 | 2255 | 2255 | 2255 | 2255 | 1 |
| 490 | 20240517 | 103300 | 1105037925 | 2250 | 2250 | 2250 | 2250 | 0 |
| 491 | 20240517 | 103200 | 1105037925 | 2250 | 2250 | 2250 | 2250 | 0 |
| 492 | 20240517 | 103100 | 1105037925 | 2250 | 2250 | 2255 | 2250 | 1005 |
| 493 | 20240517 | 103000 | 1102776625 | 2250 | 2255 | 2255 | 2250 | 280 |
| 494 | 20240517 | 102900 | 1102146225 | 2250 | 2250 | 2250 | 2250 | 83 |
| 495 | 20240517 | 102800 | 1101959475 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 496 | 20240517 | 102700 | 1099709475 | 2250 | 2250 | 2250 | 2250 | 50 |
| 497 | 20240517 | 102600 | 1099596975 | 2250 | 2250 | 2250 | 2250 | 0 |
| 498 | 20240517 | 102500 | 1099596975 | 2250 | 2250 | 2250 | 2250 | 1475 |
| 499 | 20240517 | 102400 | 1096278225 | 2250 | 2250 | 2250 | 2250 | 704 |
| 500 | 20240517 | 102300 | 1094694225 | 2250 | 2260 | 2260 | 2250 | 3275 |
| 501 | 20240517 | 102200 | 1087309100 | 2255 | 2255 | 2255 | 2255 | 0 |
| 502 | 20240517 | 102100 | 1087309100 | 2255 | 2255 | 2255 | 2255 | 100 |
| 503 | 20240517 | 102000 | 1087083600 | 2260 | 2265 | 2265 | 2260 | 31 |
| 504 | 20240517 | 101900 | 1087013535 | 2260 | 2260 | 2260 | 2255 | 1015 |
| 505 | 20240517 | 101800 | 1084719645 | 2260 | 2260 | 2260 | 2260 | 0 |
| 506 | 20240517 | 101700 | 1084719645 | 2260 | 2260 | 2260 | 2260 | 2034 |
| 507 | 20240517 | 101600 | 1080122805 | 2265 | 2265 | 2265 | 2265 | 20 |
| 508 | 20240517 | 101500 | 1080077505 | 2265 | 2265 | 2265 | 2265 | 27 |
| 509 | 20240517 | 101400 | 1080016350 | 2260 | 2260 | 2260 | 2260 | 0 |
| 510 | 20240517 | 101300 | 1080016350 | 2260 | 2265 | 2265 | 2260 | 2519 |
| 511 | 20240517 | 101200 | 1074310830 | 2265 | 2265 | 2265 | 2265 | 200 |
| 512 | 20240517 | 101100 | 1073857830 | 2265 | 2270 | 2270 | 2265 | 94 |
| 513 | 20240517 | 101000 | 1073644670 | 2270 | 2270 | 2270 | 2265 | 147 |
| 514 | 20240517 | 100900 | 1073311640 | 2270 | 2270 | 2270 | 2270 | 3452 |
| 515 | 20240517 | 100800 | 1065475600 | 2270 | 2265 | 2270 | 2265 | 1014 |
| 516 | 20240517 | 100700 | 1063178865 | 2265 | 2265 | 2265 | 2260 | 1411 |
| 517 | 20240517 | 100600 | 1059983130 | 2270 | 2270 | 2270 | 2270 | 825 |
| 518 | 20240517 | 100500 | 1058110380 | 2270 | 2270 | 2270 | 2270 | 28 |
| 519 | 20240517 | 100400 | 1058046820 | 2270 | 2260 | 2270 | 2260 | 12800 |
| 520 | 20240517 | 100300 | 1029114820 | 2260 | 2260 | 2260 | 2255 | 8432 |
| 521 | 20240517 | 100200 | 1010068500 | 2260 | 2255 | 2260 | 2255 | 302 |
| 522 | 20240517 | 100100 | 1009387480 | 2255 | 2260 | 2260 | 2255 | 482 |
| 523 | 20240517 | 100000 | 1008300160 | 2260 | 2260 | 2260 | 2260 | 12 |
| 524 | 20240517 | 095900 | 1008273040 | 2260 | 2260 | 2260 | 2260 | 150 |
| 525 | 20240517 | 095800 | 1007934040 | 2260 | 2260 | 2260 | 2260 | 10 |
| 526 | 20240517 | 095700 | 1007911440 | 2255 | 2255 | 2260 | 2255 | 376 |
| 527 | 20240517 | 095600 | 1007063555 | 2255 | 2260 | 2260 | 2255 | 609 |
| 528 | 20240517 | 095500 | 1005689500 | 2260 | 2260 | 2260 | 2260 | 132 |
| 529 | 20240517 | 095400 | 1005391180 | 2260 | 2250 | 2260 | 2250 | 241 |
| 530 | 20240517 | 095300 | 1004846530 | 2250 | 2250 | 2250 | 2250 | 1279 |
| 531 | 20240517 | 095200 | 1001968780 | 2250 | 2250 | 2250 | 2250 | 3 |
| 532 | 20240517 | 095100 | 1001962030 | 2250 | 2260 | 2260 | 2250 | 8958 |
| 533 | 20240517 | 095000 | 981771365 | 2260 | 2260 | 2260 | 2260 | 2328 |
| 534 | 20240517 | 094900 | 976510085 | 2260 | 2260 | 2260 | 2260 | 64 |
| 535 | 20240517 | 094800 | 976365445 | 2265 | 2260 | 2265 | 2260 | 4777 |
| 536 | 20240517 | 094700 | 965568040 | 2265 | 2275 | 2275 | 2265 | 4722 |
| 537 | 20240517 | 094600 | 954864670 | 2270 | 2275 | 2275 | 2270 | 402 |
| 538 | 20240517 | 094500 | 953952125 | 2275 | 2275 | 2275 | 2275 | 0 |
| 539 | 20240517 | 094400 | 953952125 | 2275 | 2275 | 2275 | 2270 | 59 |
| 540 | 20240517 | 094300 | 953818180 | 2275 | 2280 | 2280 | 2270 | 1644 |
| 541 | 20240517 | 094200 | 950078080 | 2280 | 2280 | 2280 | 2275 | 274 |
| 542 | 20240517 | 094100 | 949454075 | 2280 | 2270 | 2280 | 2270 | 8775 |
| 543 | 20240517 | 094000 | 929465860 | 2275 | 2275 | 2275 | 2275 | 14 |
| 544 | 20240517 | 093900 | 929434010 | 2275 | 2280 | 2285 | 2270 | 7312 |
| 545 | 20240517 | 093800 | 912763285 | 2285 | 2280 | 2285 | 2270 | 13396 |
| 546 | 20240517 | 093700 | 882308510 | 2280 | 2280 | 2285 | 2275 | 4935 |
| 547 | 20240517 | 093600 | 871056220 | 2280 | 2270 | 2280 | 2265 | 6177 |
| 548 | 20240517 | 093500 | 857033435 | 2270 | 2270 | 2275 | 2270 | 640 |
| 549 | 20240517 | 093400 | 855580620 | 2270 | 2270 | 2270 | 2270 | 2229 |
| 550 | 20240517 | 093300 | 850520790 | 2270 | 2265 | 2270 | 2265 | 3159 |
| 551 | 20240517 | 093200 | 843363655 | 2265 | 2265 | 2265 | 2265 | 4449 |
| 552 | 20240517 | 093100 | 833286670 | 2270 | 2275 | 2275 | 2270 | 6475 |
| 553 | 20240517 | 093000 | 818566545 | 2270 | 2260 | 2270 | 2260 | 1476 |
| 554 | 20240517 | 092900 | 815216670 | 2260 | 2260 | 2260 | 2260 | 1391 |
| 555 | 20240517 | 092800 | 812073010 | 2255 | 2250 | 2255 | 2250 | 468 |
| 556 | 20240517 | 092700 | 811018900 | 2250 | 2250 | 2255 | 2250 | 4209 |
| 557 | 20240517 | 092600 | 801548625 | 2250 | 2250 | 2260 | 2245 | 8144 |
| 558 | 20240517 | 092500 | 783256975 | 2250 | 2250 | 2260 | 2250 | 5059 |
| 559 | 20240517 | 092400 | 771861680 | 2250 | 2260 | 2260 | 2250 | 3898 |
| 560 | 20240517 | 092300 | 763079510 | 2255 | 2265 | 2265 | 2255 | 4468 |
| 561 | 20240517 | 092200 | 752994105 | 2255 | 2260 | 2260 | 2255 | 4811 |
| 562 | 20240517 | 092100 | 742130270 | 2260 | 2270 | 2270 | 2260 | 4575 |
| 563 | 20240517 | 092000 | 731771470 | 2270 | 2275 | 2275 | 2270 | 584 |
| 564 | 20240517 | 091900 | 730445425 | 2275 | 2280 | 2280 | 2270 | 12142 |
| 565 | 20240517 | 091800 | 702814880 | 2280 | 2285 | 2290 | 2280 | 14805 |
| 566 | 20240517 | 091700 | 668950610 | 2290 | 2275 | 2290 | 2275 | 22757 |
| 567 | 20240517 | 091600 | 616983515 | 2280 | 2285 | 2290 | 2280 | 13570 |
| 568 | 20240517 | 091500 | 586017905 | 2285 | 2275 | 2285 | 2275 | 16926 |
| 569 | 20240517 | 091400 | 547418190 | 2275 | 2270 | 2275 | 2270 | 4213 |
| 570 | 20240517 | 091300 | 537843510 | 2270 | 2270 | 2270 | 2270 | 4453 |
| 571 | 20240517 | 091200 | 527735200 | 2270 | 2285 | 2285 | 2270 | 9101 |
| 572 | 20240517 | 091100 | 507010640 | 2280 | 2285 | 2295 | 2275 | 36099 |
| 573 | 20240517 | 091000 | 424405455 | 2280 | 2270 | 2290 | 2270 | 20176 |
| 574 | 20240517 | 090900 | 378439695 | 2270 | 2270 | 2275 | 2265 | 7148 |
| 575 | 20240517 | 090800 | 362220985 | 2270 | 2270 | 2280 | 2270 | 13135 |
| 576 | 20240517 | 090700 | 332334825 | 2270 | 2275 | 2285 | 2265 | 50611 |
| 577 | 20240517 | 090600 | 217155150 | 2270 | 2260 | 2275 | 2255 | 28714 |
| 578 | 20240517 | 090500 | 152053630 | 2250 | 2250 | 2265 | 2240 | 22764 |
| 579 | 20240517 | 090400 | 100768240 | 2250 | 2240 | 2250 | 2240 | 4520 |
| 580 | 20240517 | 090300 | 90600465 | 2245 | 2245 | 2245 | 2240 | 11409 |
| 581 | 20240517 | 090200 | 65007800 | 2245 | 2230 | 2255 | 2225 | 18934 |
| 582 | 20240517 | 090100 | 22581500 | 2235 | 2225 | 2235 | 2215 | 2016 |
| 583 | 20240517 | 090000 | 18084985 | 2225 | 2210 | 2230 | 2210 | 8164 |