29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 3 | 20240514 | 184600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20240514 | 184500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20240514 | 184400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20240514 | 184300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20240514 | 184200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20240514 | 184100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20240514 | 184000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20240514 | 183900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20240514 | 183800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20240514 | 183700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20240514 | 183600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20240514 | 183500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20240514 | 183400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20240514 | 183300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20240514 | 183200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20240514 | 183100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20240514 | 183000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20240514 | 182900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20240514 | 182800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20240514 | 182700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20240514 | 182600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20240514 | 182500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20240514 | 182400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20240514 | 182300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20240514 | 182200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20240514 | 182100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20240514 | 182000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20240514 | 181900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20240514 | 181800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20240514 | 181700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 33 | 20240514 | 181600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20240514 | 181500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20240514 | 181400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20240514 | 181300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20240514 | 181200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20240514 | 181100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20240514 | 181000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20240514 | 180900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20240514 | 180800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20240514 | 180700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20240514 | 180600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20240514 | 180500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20240514 | 180400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20240514 | 180300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20240514 | 180200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20240514 | 180100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20240514 | 180000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20240514 | 175900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20240514 | 175800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20240514 | 175700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20240514 | 175600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20240514 | 175500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20240514 | 175400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20240514 | 175300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20240514 | 175200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20240514 | 175100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20240514 | 175000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20240514 | 174900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20240514 | 174800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20240514 | 174700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 63 | 20240514 | 174600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20240514 | 174500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20240514 | 174400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20240514 | 174300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20240514 | 174200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20240514 | 174100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20240514 | 174000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20240514 | 173900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20240514 | 173800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20240514 | 173700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20240514 | 173600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20240514 | 173500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20240514 | 173400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20240514 | 173300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20240514 | 173200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20240514 | 173100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20240514 | 173000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20240514 | 172900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20240514 | 172800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20240514 | 172700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20240514 | 172600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20240514 | 172500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20240514 | 172400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20240514 | 172300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20240514 | 172200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20240514 | 172100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20240514 | 172000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20240514 | 171900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20240514 | 171800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20240514 | 171700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 93 | 20240514 | 171600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20240514 | 171500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20240514 | 171400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20240514 | 171300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20240514 | 171200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20240514 | 171100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20240514 | 171000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20240514 | 170900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20240514 | 170800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20240514 | 170700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20240514 | 170600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20240514 | 170500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20240514 | 170400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20240514 | 170300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20240514 | 170200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20240514 | 170100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20240514 | 170000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20240514 | 165900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20240514 | 165800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20240514 | 165700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20240514 | 165600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20240514 | 165500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20240514 | 165400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20240514 | 165300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20240514 | 165200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20240514 | 165100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20240514 | 165000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20240514 | 164900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20240514 | 164800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20240514 | 164700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 123 | 20240514 | 164600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20240514 | 164500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20240514 | 164400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20240514 | 164300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20240514 | 164200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20240514 | 164100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20240514 | 164000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20240514 | 163900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20240514 | 163800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20240514 | 163700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20240514 | 163600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20240514 | 163500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20240514 | 163400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20240514 | 163300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20240514 | 163200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20240514 | 163100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20240514 | 163000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20240514 | 162900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20240514 | 162800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20240514 | 162700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20240514 | 162600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20240514 | 162500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20240514 | 162400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20240514 | 162300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20240514 | 162200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20240514 | 162100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20240514 | 162000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20240514 | 161900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20240514 | 161800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20240514 | 161700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 153 | 20240514 | 161600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20240514 | 161500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20240514 | 161400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20240514 | 161300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20240514 | 161200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20240514 | 161100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20240514 | 161000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20240514 | 160900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20240514 | 160800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20240514 | 160700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20240514 | 160600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20240514 | 160500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20240514 | 160400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20240514 | 160300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20240514 | 160200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20240514 | 160100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20240514 | 160000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20240514 | 155900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20240514 | 155800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20240514 | 155700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20240514 | 155600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20240514 | 155500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20240514 | 155400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20240514 | 155300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20240514 | 155200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20240514 | 155100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20240514 | 155000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20240514 | 154900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20240514 | 154800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20240514 | 154700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 183 | 20240514 | 154600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20240514 | 154500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20240514 | 154400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20240514 | 154300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20240514 | 154200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20240514 | 154100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20240514 | 154000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20240514 | 153900 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20240514 | 153800 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20240514 | 153700 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20240514 | 153600 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20240514 | 153500 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20240514 | 153400 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20240514 | 153300 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20240514 | 153200 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20240514 | 153100 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 0 |
| 199 | 20240514 | 153000 | 4821067810 | 8580 | 8580 | 8580 | 8580 | 22552 |
| 200 | 20240514 | 152900 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20240514 | 152800 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20240514 | 152700 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20240514 | 152600 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20240514 | 152500 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20240514 | 152400 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20240514 | 152300 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20240514 | 152200 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20240514 | 152100 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20240514 | 152000 | 4627571650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20240514 | 151900 | 4627571650 | 8530 | 8500 | 8530 | 8480 | 7892 |
| 211 | 20240514 | 151800 | 4560362010 | 8500 | 8510 | 8520 | 8490 | 5752 |
| 212 | 20240514 | 151700 | 4511438250 | 8510 | 8510 | 8520 | 8500 | 1478 |
| 213 | 20240514 | 151600 | 4498858540 | 8520 | 8520 | 8520 | 8510 | 825 |
| 214 | 20240514 | 151500 | 4491831240 | 8520 | 8520 | 8520 | 8510 | 2530 |
| 215 | 20240514 | 151400 | 4470292740 | 8520 | 8520 | 8530 | 8510 | 1040 |
| 216 | 20240514 | 151300 | 4461426490 | 8520 | 8530 | 8530 | 8520 | 1054 |
| 217 | 20240514 | 151200 | 4452446310 | 8530 | 8520 | 8530 | 8510 | 790 |
| 218 | 20240514 | 151100 | 4445721150 | 8520 | 8530 | 8530 | 8520 | 915 |
| 219 | 20240514 | 151000 | 4437924910 | 8520 | 8530 | 8530 | 8520 | 652 |
| 220 | 20240514 | 150900 | 4432368490 | 8520 | 8520 | 8520 | 8520 | 29 |
| 221 | 20240514 | 150800 | 4432121410 | 8520 | 8520 | 8530 | 8520 | 778 |
| 222 | 20240514 | 150700 | 4425492330 | 8520 | 8520 | 8530 | 8520 | 298 |
| 223 | 20240514 | 150600 | 4422953340 | 8530 | 8520 | 8530 | 8510 | 259 |
| 224 | 20240514 | 150500 | 4420748760 | 8520 | 8510 | 8520 | 8510 | 913 |
| 225 | 20240514 | 150400 | 4412978360 | 8510 | 8520 | 8520 | 8510 | 1060 |
| 226 | 20240514 | 150300 | 4403950000 | 8530 | 8540 | 8540 | 8530 | 1918 |
| 227 | 20240514 | 150200 | 4387578140 | 8540 | 8540 | 8540 | 8540 | 268 |
| 228 | 20240514 | 150100 | 4385289420 | 8530 | 8520 | 8530 | 8510 | 1176 |
| 229 | 20240514 | 150000 | 4375274830 | 8520 | 8520 | 8530 | 8520 | 457 |
| 230 | 20240514 | 145900 | 4371380990 | 8520 | 8540 | 8540 | 8520 | 2210 |
| 231 | 20240514 | 145800 | 4352535000 | 8540 | 8540 | 8540 | 8530 | 1267 |
| 232 | 20240514 | 145700 | 4341726440 | 8540 | 8540 | 8540 | 8540 | 142 |
| 233 | 20240514 | 145600 | 4340513760 | 8530 | 8540 | 8540 | 8530 | 106 |
| 234 | 20240514 | 145500 | 4339608910 | 8540 | 8540 | 8550 | 8540 | 182 |
| 235 | 20240514 | 145400 | 4338054620 | 8540 | 8550 | 8550 | 8540 | 160 |
| 236 | 20240514 | 145300 | 4336688120 | 8540 | 8540 | 8540 | 8540 | 99 |
| 237 | 20240514 | 145200 | 4335842660 | 8540 | 8550 | 8550 | 8540 | 490 |
| 238 | 20240514 | 145100 | 4331656060 | 8550 | 8550 | 8550 | 8540 | 543 |
| 239 | 20240514 | 145000 | 4327014410 | 8550 | 8560 | 8560 | 8550 | 1406 |
| 240 | 20240514 | 144900 | 4314989750 | 8560 | 8540 | 8560 | 8540 | 363 |
| 241 | 20240514 | 144800 | 4311883030 | 8540 | 8550 | 8550 | 8540 | 178 |
| 242 | 20240514 | 144700 | 4310362410 | 8550 | 8550 | 8550 | 8540 | 2610 |
| 243 | 20240514 | 144600 | 4288063230 | 8550 | 8550 | 8550 | 8550 | 30 |
| 244 | 20240514 | 144500 | 4287806730 | 8550 | 8550 | 8550 | 8550 | 370 |
| 245 | 20240514 | 144400 | 4284643230 | 8570 | 8570 | 8570 | 8570 | 26 |
| 246 | 20240514 | 144300 | 4284420410 | 8570 | 8560 | 8570 | 8540 | 2626 |
| 247 | 20240514 | 144200 | 4261966170 | 8560 | 8560 | 8560 | 8560 | 922 |
| 248 | 20240514 | 144100 | 4254073850 | 8560 | 8570 | 8570 | 8560 | 809 |
| 249 | 20240514 | 144000 | 4247146750 | 8570 | 8560 | 8570 | 8560 | 114 |
| 250 | 20240514 | 143900 | 4246169800 | 8570 | 8570 | 8570 | 8570 | 100 |
| 251 | 20240514 | 143800 | 4245312800 | 8570 | 8570 | 8570 | 8560 | 313 |
| 252 | 20240514 | 143700 | 4242631010 | 8570 | 8570 | 8570 | 8570 | 203 |
| 253 | 20240514 | 143600 | 4240891300 | 8580 | 8570 | 8580 | 8570 | 176 |
| 254 | 20240514 | 143500 | 4239381700 | 8570 | 8570 | 8580 | 8570 | 167 |
| 255 | 20240514 | 143400 | 4237950500 | 8580 | 8590 | 8590 | 8560 | 792 |
| 256 | 20240514 | 143300 | 4231157000 | 8590 | 8570 | 8590 | 8570 | 1262 |
| 257 | 20240514 | 143200 | 4220329340 | 8580 | 8570 | 8580 | 8570 | 136 |
| 258 | 20240514 | 143100 | 4219163810 | 8570 | 8580 | 8580 | 8570 | 268 |
| 259 | 20240514 | 143000 | 4216866470 | 8560 | 8570 | 8570 | 8560 | 130 |
| 260 | 20240514 | 142900 | 4215752600 | 8560 | 8580 | 8580 | 8560 | 434 |
| 261 | 20240514 | 142800 | 4212034030 | 8590 | 8590 | 8590 | 8590 | 7 |
| 262 | 20240514 | 142700 | 4211973900 | 8590 | 8590 | 8590 | 8570 | 415 |
| 263 | 20240514 | 142600 | 4208412550 | 8590 | 8590 | 8590 | 8590 | 0 |
| 264 | 20240514 | 142500 | 4208412550 | 8590 | 8590 | 8590 | 8590 | 0 |
| 265 | 20240514 | 142400 | 4208412550 | 8590 | 8580 | 8590 | 8580 | 188 |
| 266 | 20240514 | 142300 | 4206799500 | 8590 | 8590 | 8590 | 8580 | 203 |
| 267 | 20240514 | 142200 | 4205057730 | 8590 | 8600 | 8600 | 8590 | 761 |
| 268 | 20240514 | 142100 | 4198514930 | 8600 | 8600 | 8600 | 8570 | 15 |
| 269 | 20240514 | 142000 | 4198386080 | 8590 | 8560 | 8590 | 8560 | 510 |
| 270 | 20240514 | 141900 | 4194005480 | 8560 | 8560 | 8560 | 8560 | 10 |
| 271 | 20240514 | 141800 | 4193919880 | 8560 | 8580 | 8580 | 8560 | 196 |
| 272 | 20240514 | 141700 | 4192238320 | 8580 | 8560 | 8580 | 8560 | 334 |
| 273 | 20240514 | 141600 | 4189372800 | 8580 | 8560 | 8580 | 8550 | 2451 |
| 274 | 20240514 | 141500 | 4168372490 | 8560 | 8550 | 8560 | 8550 | 98 |
| 275 | 20240514 | 141400 | 4167533620 | 8550 | 8550 | 8550 | 8540 | 525 |
| 276 | 20240514 | 141300 | 4163049570 | 8550 | 8550 | 8550 | 8550 | 305 |
| 277 | 20240514 | 141200 | 4160441820 | 8550 | 8580 | 8580 | 8550 | 703 |
| 278 | 20240514 | 141100 | 4154428380 | 8580 | 8580 | 8580 | 8580 | 1054 |
| 279 | 20240514 | 141000 | 4145385060 | 8580 | 8590 | 8600 | 8580 | 1198 |
| 280 | 20240514 | 140900 | 4135098270 | 8590 | 8580 | 8600 | 8580 | 333 |
| 281 | 20240514 | 140800 | 4132241040 | 8600 | 8590 | 8600 | 8590 | 311 |
| 282 | 20240514 | 140700 | 4129569530 | 8600 | 8580 | 8600 | 8580 | 567 |
| 283 | 20240514 | 140600 | 4124701140 | 8560 | 8550 | 8570 | 8550 | 526 |
| 284 | 20240514 | 140500 | 4120195710 | 8550 | 8550 | 8550 | 8550 | 173 |
| 285 | 20240514 | 140400 | 4118716560 | 8550 | 8560 | 8560 | 8550 | 18 |
| 286 | 20240514 | 140300 | 4118562490 | 8560 | 8560 | 8560 | 8560 | 38 |
| 287 | 20240514 | 140200 | 4118237210 | 8560 | 8560 | 8560 | 8560 | 266 |
| 288 | 20240514 | 140100 | 4115960250 | 8580 | 8580 | 8580 | 8560 | 200 |
| 289 | 20240514 | 140000 | 4114244270 | 8580 | 8580 | 8580 | 8580 | 185 |
| 290 | 20240514 | 135900 | 4112656970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 291 | 20240514 | 135800 | 4112656970 | 8580 | 8550 | 8580 | 8540 | 136 |
| 292 | 20240514 | 135700 | 4111495160 | 8540 | 8580 | 8590 | 8540 | 3056 |
| 293 | 20240514 | 135600 | 4085289100 | 8580 | 8580 | 8580 | 8550 | 8 |
| 294 | 20240514 | 135500 | 4085220490 | 8590 | 8580 | 8600 | 8540 | 804 |
| 295 | 20240514 | 135400 | 4078334370 | 8580 | 8610 | 8620 | 8580 | 672 |
| 296 | 20240514 | 135300 | 4072553110 | 8610 | 8600 | 8620 | 8600 | 1212 |
| 297 | 20240514 | 135200 | 4062114240 | 8610 | 8550 | 8610 | 8550 | 3491 |
| 298 | 20240514 | 135100 | 4032133380 | 8560 | 8580 | 8580 | 8500 | 5035 |
| 299 | 20240514 | 135000 | 3989224180 | 8580 | 8550 | 8580 | 8540 | 985 |
| 300 | 20240514 | 134900 | 3980792820 | 8550 | 8550 | 8550 | 8550 | 20 |
| 301 | 20240514 | 134800 | 3980621820 | 8580 | 8540 | 8580 | 8540 | 122 |
| 302 | 20240514 | 134700 | 3979579900 | 8540 | 8560 | 8580 | 8540 | 1801 |
| 303 | 20240514 | 134600 | 3964177160 | 8580 | 8580 | 8590 | 8560 | 511 |
| 304 | 20240514 | 134500 | 3959792650 | 8580 | 8560 | 8580 | 8560 | 13 |
| 305 | 20240514 | 134400 | 3959681330 | 8550 | 8550 | 8550 | 8550 | 39 |
| 306 | 20240514 | 134300 | 3959347880 | 8540 | 8540 | 8540 | 8540 | 9 |
| 307 | 20240514 | 134200 | 3959271020 | 8540 | 8550 | 8560 | 8540 | 362 |
| 308 | 20240514 | 134100 | 3956177190 | 8550 | 8550 | 8560 | 8550 | 320 |
| 309 | 20240514 | 134000 | 3953439680 | 8560 | 8570 | 8570 | 8560 | 20 |
| 310 | 20240514 | 133900 | 3953268420 | 8540 | 8560 | 8560 | 8540 | 439 |
| 311 | 20240514 | 133800 | 3949514360 | 8570 | 8540 | 8570 | 8540 | 27 |
| 312 | 20240514 | 133700 | 3949283750 | 8540 | 8540 | 8540 | 8540 | 706 |
| 313 | 20240514 | 133600 | 3943254510 | 8540 | 8550 | 8550 | 8540 | 830 |
| 314 | 20240514 | 133500 | 3936165790 | 8540 | 8580 | 8580 | 8540 | 251 |
| 315 | 20240514 | 133400 | 3934020360 | 8540 | 8550 | 8580 | 8540 | 1757 |
| 316 | 20240514 | 133300 | 3919007130 | 8570 | 8560 | 8570 | 8540 | 706 |
| 317 | 20240514 | 133200 | 3912972680 | 8580 | 8580 | 8580 | 8550 | 355 |
| 318 | 20240514 | 133100 | 3909934940 | 8560 | 8560 | 8580 | 8550 | 124 |
| 319 | 20240514 | 133000 | 3908874020 | 8560 | 8560 | 8580 | 8560 | 384 |
| 320 | 20240514 | 132900 | 3905586960 | 8590 | 8600 | 8600 | 8520 | 5888 |
| 321 | 20240514 | 132800 | 3855369740 | 8570 | 8600 | 8600 | 8550 | 4069 |
| 322 | 20240514 | 132700 | 3820456630 | 8600 | 8620 | 8620 | 8590 | 1183 |
| 323 | 20240514 | 132600 | 3810286810 | 8620 | 8610 | 8630 | 8610 | 894 |
| 324 | 20240514 | 132500 | 3802578200 | 8620 | 8610 | 8650 | 8600 | 1905 |
| 325 | 20240514 | 132400 | 3786191300 | 8640 | 8590 | 8640 | 8590 | 582 |
| 326 | 20240514 | 132300 | 3781171870 | 8610 | 8580 | 8610 | 8570 | 1411 |
| 327 | 20240514 | 132200 | 3769041500 | 8570 | 8590 | 8590 | 8560 | 1183 |
| 328 | 20240514 | 132100 | 3758898410 | 8600 | 8580 | 8600 | 8560 | 1669 |
| 329 | 20240514 | 132000 | 3744570700 | 8580 | 8550 | 8580 | 8550 | 1033 |
| 330 | 20240514 | 131900 | 3735731000 | 8550 | 8560 | 8560 | 8540 | 180 |
| 331 | 20240514 | 131800 | 3734191900 | 8540 | 8560 | 8600 | 8510 | 6985 |
| 332 | 20240514 | 131700 | 3674522550 | 8550 | 8640 | 8650 | 8530 | 11582 |
| 333 | 20240514 | 131600 | 3575254170 | 8660 | 8700 | 8730 | 8620 | 4799 |
| 334 | 20240514 | 131500 | 3533621190 | 8700 | 8690 | 8710 | 8610 | 7204 |
| 335 | 20240514 | 131400 | 3471305610 | 8690 | 8710 | 8730 | 8660 | 3971 |
| 336 | 20240514 | 131300 | 3436723840 | 8710 | 8750 | 8770 | 8670 | 18705 |
| 337 | 20240514 | 131200 | 3273310570 | 8760 | 8520 | 8800 | 8520 | 46914 |
| 338 | 20240514 | 131100 | 2864287680 | 8540 | 8550 | 8550 | 8540 | 1601 |
| 339 | 20240514 | 131000 | 2850614400 | 8550 | 8490 | 8550 | 8490 | 5539 |
| 340 | 20240514 | 130900 | 2803489250 | 8480 | 8470 | 8490 | 8470 | 341 |
| 341 | 20240514 | 130800 | 2800598230 | 8470 | 8460 | 8470 | 8450 | 1401 |
| 342 | 20240514 | 130700 | 2788746670 | 8460 | 8440 | 8460 | 8440 | 1472 |
| 343 | 20240514 | 130600 | 2776315960 | 8430 | 8450 | 8460 | 8430 | 3135 |
| 344 | 20240514 | 130500 | 2749859280 | 8470 | 8470 | 8480 | 8470 | 239 |
| 345 | 20240514 | 130400 | 2747833400 | 8480 | 8490 | 8490 | 8450 | 2966 |
| 346 | 20240514 | 130300 | 2722717110 | 8490 | 8480 | 8490 | 8460 | 894 |
| 347 | 20240514 | 130200 | 2715146590 | 8500 | 8510 | 8510 | 8480 | 1060 |
| 348 | 20240514 | 130100 | 2706151940 | 8510 | 8490 | 8510 | 8480 | 899 |
| 349 | 20240514 | 130000 | 2698522320 | 8510 | 8520 | 8520 | 8480 | 403 |
| 350 | 20240514 | 125900 | 2695099690 | 8520 | 8510 | 8520 | 8490 | 794 |
| 351 | 20240514 | 125800 | 2688342910 | 8510 | 8510 | 8510 | 8510 | 1 |
| 352 | 20240514 | 125700 | 2688334400 | 8510 | 8500 | 8510 | 8480 | 412 |
| 353 | 20240514 | 125600 | 2684840300 | 8520 | 8520 | 8520 | 8480 | 364 |
| 354 | 20240514 | 125500 | 2681745580 | 8520 | 8510 | 8520 | 8500 | 484 |
| 355 | 20240514 | 125400 | 2677626720 | 8510 | 8490 | 8520 | 8490 | 1634 |
| 356 | 20240514 | 125300 | 2663749120 | 8490 | 8500 | 8510 | 8490 | 5223 |
| 357 | 20240514 | 125200 | 2619392110 | 8500 | 8530 | 8540 | 8500 | 7472 |
| 358 | 20240514 | 125100 | 2555813820 | 8530 | 8570 | 8570 | 8530 | 4648 |
| 359 | 20240514 | 125000 | 2516126670 | 8570 | 8570 | 8570 | 8570 | 190 |
| 360 | 20240514 | 124900 | 2514498370 | 8570 | 8570 | 8570 | 8560 | 841 |
| 361 | 20240514 | 124800 | 2507299350 | 8570 | 8570 | 8570 | 8570 | 180 |
| 362 | 20240514 | 124700 | 2505756750 | 8570 | 8590 | 8590 | 8570 | 230 |
| 363 | 20240514 | 124600 | 2503785060 | 8580 | 8590 | 8590 | 8580 | 100 |
| 364 | 20240514 | 124500 | 2502927040 | 8580 | 8590 | 8590 | 8580 | 121 |
| 365 | 20240514 | 124400 | 2501888800 | 8590 | 8580 | 8590 | 8580 | 31 |
| 366 | 20240514 | 124300 | 2501622810 | 8590 | 8590 | 8590 | 8590 | 39 |
| 367 | 20240514 | 124200 | 2501287800 | 8590 | 8590 | 8590 | 8590 | 217 |
| 368 | 20240514 | 124100 | 2499423770 | 8600 | 8600 | 8600 | 8600 | 67 |
| 369 | 20240514 | 124000 | 2498847570 | 8600 | 8580 | 8600 | 8580 | 162 |
| 370 | 20240514 | 123900 | 2497457130 | 8570 | 8580 | 8580 | 8570 | 310 |
| 371 | 20240514 | 123800 | 2494800000 | 8590 | 8590 | 8600 | 8590 | 26 |
| 372 | 20240514 | 123700 | 2494576530 | 8590 | 8590 | 8590 | 8590 | 300 |
| 373 | 20240514 | 123600 | 2491999530 | 8590 | 8570 | 8590 | 8570 | 139 |
| 374 | 20240514 | 123500 | 2490808180 | 8570 | 8590 | 8590 | 8570 | 1220 |
| 375 | 20240514 | 123400 | 2480335040 | 8580 | 8580 | 8580 | 8580 | 100 |
| 376 | 20240514 | 123300 | 2479477040 | 8590 | 8590 | 8590 | 8590 | 168 |
| 377 | 20240514 | 123200 | 2478033920 | 8590 | 8600 | 8600 | 8590 | 25 |
| 378 | 20240514 | 123100 | 2477818970 | 8600 | 8600 | 8600 | 8600 | 209 |
| 379 | 20240514 | 123000 | 2476021570 | 8590 | 8600 | 8600 | 8590 | 272 |
| 380 | 20240514 | 122900 | 2473685050 | 8600 | 8590 | 8600 | 8590 | 695 |
| 381 | 20240514 | 122800 | 2467713830 | 8590 | 8580 | 8590 | 8580 | 902 |
| 382 | 20240514 | 122700 | 2459974650 | 8590 | 8580 | 8590 | 8580 | 361 |
| 383 | 20240514 | 122600 | 2456876270 | 8590 | 8590 | 8590 | 8590 | 0 |
| 384 | 20240514 | 122500 | 2456876270 | 8590 | 8590 | 8590 | 8590 | 0 |
| 385 | 20240514 | 122400 | 2456876270 | 8590 | 8570 | 8590 | 8570 | 35 |
| 386 | 20240514 | 122300 | 2456576070 | 8590 | 8590 | 8590 | 8590 | 2 |
| 387 | 20240514 | 122200 | 2456558890 | 8570 | 8570 | 8570 | 8570 | 20 |
| 388 | 20240514 | 122100 | 2456387490 | 8590 | 8570 | 8590 | 8570 | 10 |
| 389 | 20240514 | 122000 | 2456301610 | 8570 | 8570 | 8570 | 8570 | 278 |
| 390 | 20240514 | 121900 | 2453919150 | 8570 | 8570 | 8570 | 8570 | 100 |
| 391 | 20240514 | 121800 | 2453062150 | 8570 | 8570 | 8570 | 8570 | 271 |
| 392 | 20240514 | 121700 | 2450739680 | 8580 | 8580 | 8580 | 8580 | 2 |
| 393 | 20240514 | 121600 | 2450722520 | 8580 | 8580 | 8580 | 8580 | 500 |
| 394 | 20240514 | 121500 | 2446432520 | 8570 | 8590 | 8590 | 8570 | 3 |
| 395 | 20240514 | 121400 | 2446406790 | 8570 | 8570 | 8570 | 8570 | 151 |
| 396 | 20240514 | 121300 | 2445112720 | 8570 | 8570 | 8570 | 8570 | 8 |
| 397 | 20240514 | 121200 | 2445044160 | 8560 | 8560 | 8560 | 8560 | 0 |
| 398 | 20240514 | 121100 | 2445044160 | 8560 | 8560 | 8560 | 8560 | 0 |
| 399 | 20240514 | 121000 | 2445044160 | 8560 | 8560 | 8560 | 8560 | 428 |
| 400 | 20240514 | 120900 | 2441380480 | 8560 | 8570 | 8570 | 8560 | 70 |
| 401 | 20240514 | 120800 | 2440781160 | 8560 | 8570 | 8590 | 8560 | 223 |
| 402 | 20240514 | 120700 | 2438870930 | 8590 | 8590 | 8590 | 8590 | 1 |
| 403 | 20240514 | 120600 | 2438862340 | 8590 | 8590 | 8590 | 8590 | 3 |
| 404 | 20240514 | 120500 | 2438836570 | 8570 | 8570 | 8570 | 8570 | 2 |
| 405 | 20240514 | 120400 | 2438819430 | 8570 | 8570 | 8570 | 8570 | 5 |
| 406 | 20240514 | 120300 | 2438776580 | 8570 | 8570 | 8570 | 8570 | 497 |
| 407 | 20240514 | 120200 | 2434517290 | 8580 | 8580 | 8580 | 8580 | 67 |
| 408 | 20240514 | 120100 | 2433942430 | 8580 | 8590 | 8590 | 8580 | 38 |
| 409 | 20240514 | 120000 | 2433616220 | 8600 | 8600 | 8600 | 8600 | 174 |
| 410 | 20240514 | 115900 | 2432119820 | 8600 | 8590 | 8600 | 8590 | 278 |
| 411 | 20240514 | 115800 | 2429729850 | 8580 | 8580 | 8580 | 8580 | 2 |
| 412 | 20240514 | 115700 | 2429712690 | 8580 | 8560 | 8580 | 8560 | 173 |
| 413 | 20240514 | 115600 | 2428231710 | 8560 | 8560 | 8560 | 8560 | 152 |
| 414 | 20240514 | 115500 | 2426930590 | 8580 | 8560 | 8580 | 8560 | 2482 |
| 415 | 20240514 | 115400 | 2405636370 | 8560 | 8570 | 8580 | 8560 | 832 |
| 416 | 20240514 | 115300 | 2398507960 | 8570 | 8570 | 8570 | 8570 | 523 |
| 417 | 20240514 | 115200 | 2394025850 | 8580 | 8580 | 8580 | 8580 | 459 |
| 418 | 20240514 | 115100 | 2390087630 | 8580 | 8580 | 8580 | 8580 | 442 |
| 419 | 20240514 | 115000 | 2386295270 | 8580 | 8580 | 8580 | 8580 | 178 |
| 420 | 20240514 | 114900 | 2384768030 | 8580 | 8580 | 8580 | 8580 | 205 |
| 421 | 20240514 | 114800 | 2383009130 | 8580 | 8580 | 8580 | 8580 | 350 |
| 422 | 20240514 | 114700 | 2380006130 | 8580 | 8580 | 8580 | 8580 | 146 |
| 423 | 20240514 | 114600 | 2378753450 | 8570 | 8580 | 8580 | 8570 | 139 |
| 424 | 20240514 | 114500 | 2377561080 | 8580 | 8580 | 8580 | 8580 | 19 |
| 425 | 20240514 | 114400 | 2377398060 | 8580 | 8590 | 8590 | 8580 | 732 |
| 426 | 20240514 | 114300 | 2371113190 | 8590 | 8580 | 8590 | 8580 | 105 |
| 427 | 20240514 | 114200 | 2370212280 | 8580 | 8580 | 8580 | 8580 | 0 |
| 428 | 20240514 | 114100 | 2370212280 | 8580 | 8580 | 8580 | 8580 | 295 |
| 429 | 20240514 | 114000 | 2367681180 | 8580 | 8600 | 8600 | 8580 | 154 |
| 430 | 20240514 | 113900 | 2366359560 | 8600 | 8580 | 8600 | 8580 | 284 |
| 431 | 20240514 | 113800 | 2363921740 | 8580 | 8600 | 8600 | 8580 | 52 |
| 432 | 20240514 | 113700 | 2363475350 | 8590 | 8590 | 8590 | 8590 | 72 |
| 433 | 20240514 | 113600 | 2362856870 | 8590 | 8580 | 8590 | 8580 | 174 |
| 434 | 20240514 | 113500 | 2361363610 | 8580 | 8560 | 8580 | 8560 | 106 |
| 435 | 20240514 | 113400 | 2360456130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 436 | 20240514 | 113300 | 2360456130 | 8560 | 8560 | 8560 | 8560 | 10 |
| 437 | 20240514 | 113200 | 2360370530 | 8580 | 8590 | 8590 | 8580 | 18 |
| 438 | 20240514 | 113100 | 2360216080 | 8550 | 8560 | 8560 | 8550 | 1342 |
| 439 | 20240514 | 113000 | 2348728660 | 8550 | 8550 | 8550 | 8550 | 474 |
| 440 | 20240514 | 112900 | 2344675960 | 8550 | 8530 | 8550 | 8530 | 2 |
| 441 | 20240514 | 112800 | 2344658880 | 8530 | 8530 | 8530 | 8530 | 200 |
| 442 | 20240514 | 112700 | 2342952880 | 8550 | 8530 | 8560 | 8530 | 1067 |
| 443 | 20240514 | 112600 | 2333821270 | 8530 | 8550 | 8560 | 8530 | 1215 |
| 444 | 20240514 | 112500 | 2323450620 | 8550 | 8550 | 8550 | 8550 | 1 |
| 445 | 20240514 | 112400 | 2323442070 | 8530 | 8530 | 8530 | 8530 | 41 |
| 446 | 20240514 | 112300 | 2323092340 | 8530 | 8550 | 8560 | 8530 | 4586 |
| 447 | 20240514 | 112200 | 2283945400 | 8550 | 8550 | 8550 | 8550 | 60 |
| 448 | 20240514 | 112100 | 2283432400 | 8550 | 8550 | 8550 | 8550 | 132 |
| 449 | 20240514 | 112000 | 2282303800 | 8550 | 8550 | 8550 | 8550 | 30 |
| 450 | 20240514 | 111900 | 2282047300 | 8560 | 8550 | 8560 | 8550 | 797 |
| 451 | 20240514 | 111800 | 2275232940 | 8550 | 8560 | 8560 | 8550 | 1351 |
| 452 | 20240514 | 111700 | 2263679890 | 8560 | 8560 | 8560 | 8560 | 1340 |
| 453 | 20240514 | 111600 | 2252209490 | 8560 | 8560 | 8560 | 8560 | 312 |
| 454 | 20240514 | 111500 | 2249538770 | 8560 | 8570 | 8570 | 8560 | 741 |
| 455 | 20240514 | 111400 | 2243195560 | 8560 | 8580 | 8580 | 8560 | 1090 |
| 456 | 20240514 | 111300 | 2233860520 | 8580 | 8590 | 8590 | 8580 | 63 |
| 457 | 20240514 | 111200 | 2233319850 | 8600 | 8600 | 8600 | 8600 | 44 |
| 458 | 20240514 | 111100 | 2232941450 | 8580 | 8590 | 8590 | 8580 | 6 |
| 459 | 20240514 | 111000 | 2232889960 | 8590 | 8590 | 8590 | 8590 | 4 |
| 460 | 20240514 | 110900 | 2232855600 | 8590 | 8590 | 8590 | 8570 | 389 |
| 461 | 20240514 | 110800 | 2229516090 | 8590 | 8570 | 8590 | 8570 | 112 |
| 462 | 20240514 | 110700 | 2228554080 | 8570 | 8590 | 8590 | 8570 | 448 |
| 463 | 20240514 | 110600 | 2224714470 | 8580 | 8580 | 8580 | 8580 | 36 |
| 464 | 20240514 | 110500 | 2224405590 | 8590 | 8580 | 8590 | 8580 | 194 |
| 465 | 20240514 | 110400 | 2222741030 | 8580 | 8580 | 8580 | 8580 | 1 |
| 466 | 20240514 | 110300 | 2222732450 | 8590 | 8590 | 8590 | 8580 | 105 |
| 467 | 20240514 | 110200 | 2221831360 | 8590 | 8570 | 8590 | 8570 | 169 |
| 468 | 20240514 | 110100 | 2220383010 | 8560 | 8560 | 8560 | 8560 | 0 |
| 469 | 20240514 | 110000 | 2220383010 | 8560 | 8560 | 8590 | 8560 | 252 |
| 470 | 20240514 | 105900 | 2218224910 | 8560 | 8570 | 8570 | 8560 | 75 |
| 471 | 20240514 | 105800 | 2217582860 | 8550 | 8550 | 8550 | 8550 | 0 |
| 472 | 20240514 | 105700 | 2217582860 | 8550 | 8600 | 8600 | 8550 | 1504 |
| 473 | 20240514 | 105600 | 2204714610 | 8570 | 8580 | 8580 | 8570 | 6 |
| 474 | 20240514 | 105500 | 2204663170 | 8560 | 8600 | 8600 | 8560 | 344 |
| 475 | 20240514 | 105400 | 2201708770 | 8550 | 8550 | 8550 | 8550 | 53 |
| 476 | 20240514 | 105300 | 2201255620 | 8540 | 8540 | 8540 | 8540 | 1 |
| 477 | 20240514 | 105200 | 2201247080 | 8540 | 8540 | 8580 | 8530 | 1807 |
| 478 | 20240514 | 105100 | 2185815210 | 8540 | 8550 | 8550 | 8540 | 480 |
| 479 | 20240514 | 105000 | 2181714340 | 8550 | 8540 | 8550 | 8540 | 122 |
| 480 | 20240514 | 104900 | 2180672290 | 8540 | 8560 | 8560 | 8540 | 1938 |
| 481 | 20240514 | 104800 | 2164118320 | 8550 | 8550 | 8550 | 8550 | 1746 |
| 482 | 20240514 | 104700 | 2149190020 | 8550 | 8550 | 8550 | 8550 | 3 |
| 483 | 20240514 | 104600 | 2149164370 | 8550 | 8560 | 8560 | 8550 | 1611 |
| 484 | 20240514 | 104500 | 2135389770 | 8550 | 8560 | 8560 | 8550 | 500 |
| 485 | 20240514 | 104400 | 2131113590 | 8550 | 8550 | 8550 | 8550 | 332 |
| 486 | 20240514 | 104300 | 2128274990 | 8550 | 8550 | 8550 | 8550 | 26 |
| 487 | 20240514 | 104200 | 2128052690 | 8550 | 8600 | 8600 | 8550 | 1919 |
| 488 | 20240514 | 104100 | 2111568700 | 8600 | 8610 | 8610 | 8590 | 597 |
| 489 | 20240514 | 104000 | 2106433500 | 8610 | 8610 | 8610 | 8600 | 497 |
| 490 | 20240514 | 103900 | 2102154440 | 8590 | 8600 | 8610 | 8590 | 376 |
| 491 | 20240514 | 103800 | 2098919850 | 8580 | 8580 | 8580 | 8570 | 182 |
| 492 | 20240514 | 103700 | 2097358430 | 8580 | 8580 | 8580 | 8580 | 1 |
| 493 | 20240514 | 103600 | 2097349850 | 8580 | 8580 | 8580 | 8580 | 361 |
| 494 | 20240514 | 103500 | 2094252470 | 8580 | 8550 | 8580 | 8550 | 131 |
| 495 | 20240514 | 103400 | 2093128670 | 8530 | 8530 | 8530 | 8530 | 0 |
| 496 | 20240514 | 103300 | 2093128670 | 8530 | 8530 | 8570 | 8530 | 274 |
| 497 | 20240514 | 103200 | 2090782830 | 8530 | 8540 | 8540 | 8530 | 157 |
| 498 | 20240514 | 103100 | 2089443510 | 8560 | 8540 | 8580 | 8530 | 2952 |
| 499 | 20240514 | 103000 | 2064255330 | 8540 | 8550 | 8550 | 8540 | 354 |
| 500 | 20240514 | 102900 | 2061230850 | 8550 | 8600 | 8600 | 8550 | 96 |
| 501 | 20240514 | 102800 | 2060407440 | 8600 | 8540 | 8600 | 8540 | 4628 |
| 502 | 20240514 | 102700 | 2020631420 | 8550 | 8530 | 8550 | 8530 | 1022 |
| 503 | 20240514 | 102600 | 2011904340 | 8530 | 8540 | 8550 | 8530 | 1646 |
| 504 | 20240514 | 102500 | 1997852510 | 8540 | 8540 | 8540 | 8540 | 782 |
| 505 | 20240514 | 102400 | 1991174230 | 8540 | 8550 | 8550 | 8540 | 856 |
| 506 | 20240514 | 102300 | 1983860070 | 8550 | 8550 | 8560 | 8550 | 158 |
| 507 | 20240514 | 102200 | 1982508170 | 8550 | 8550 | 8560 | 8550 | 766 |
| 508 | 20240514 | 102100 | 1975957050 | 8550 | 8560 | 8560 | 8540 | 2356 |
| 509 | 20240514 | 102000 | 1955813060 | 8560 | 8570 | 8570 | 8560 | 880 |
| 510 | 20240514 | 101900 | 1948278520 | 8570 | 8580 | 8580 | 8570 | 233 |
| 511 | 20240514 | 101800 | 1946280710 | 8570 | 8590 | 8590 | 8570 | 146 |
| 512 | 20240514 | 101700 | 1945028530 | 8590 | 8590 | 8590 | 8580 | 242 |
| 513 | 20240514 | 101600 | 1942951000 | 8580 | 8600 | 8600 | 8580 | 256 |
| 514 | 20240514 | 101500 | 1940749420 | 8600 | 8590 | 8600 | 8560 | 379 |
| 515 | 20240514 | 101400 | 1937498070 | 8590 | 8570 | 8590 | 8570 | 317 |
| 516 | 20240514 | 101300 | 1934779480 | 8570 | 8570 | 8590 | 8570 | 333 |
| 517 | 20240514 | 101200 | 1931922410 | 8570 | 8560 | 8580 | 8550 | 341 |
| 518 | 20240514 | 101100 | 1929002410 | 8550 | 8570 | 8570 | 8550 | 6506 |
| 519 | 20240514 | 101000 | 1873369090 | 8560 | 8590 | 8590 | 8560 | 70 |
| 520 | 20240514 | 100900 | 1872769860 | 8550 | 8560 | 8560 | 8550 | 840 |
| 521 | 20240514 | 100800 | 1865584110 | 8560 | 8560 | 8590 | 8550 | 2551 |
| 522 | 20240514 | 100700 | 1843717170 | 8580 | 8590 | 8590 | 8570 | 829 |
| 523 | 20240514 | 100600 | 1836610020 | 8590 | 8590 | 8590 | 8590 | 273 |
| 524 | 20240514 | 100500 | 1834264950 | 8590 | 8590 | 8590 | 8590 | 624 |
| 525 | 20240514 | 100400 | 1828904790 | 8600 | 8630 | 8630 | 8590 | 2818 |
| 526 | 20240514 | 100300 | 1804657860 | 8610 | 8630 | 8630 | 8610 | 1048 |
| 527 | 20240514 | 100200 | 1795633410 | 8630 | 8620 | 8630 | 8620 | 245 |
| 528 | 20240514 | 100100 | 1793521470 | 8620 | 8620 | 8620 | 8610 | 4238 |
| 529 | 20240514 | 100000 | 1757031580 | 8620 | 8610 | 8620 | 8610 | 35 |
| 530 | 20240514 | 095900 | 1756730000 | 8630 | 8630 | 8630 | 8610 | 243 |
| 531 | 20240514 | 095800 | 1754636970 | 8640 | 8650 | 8650 | 8630 | 103 |
| 532 | 20240514 | 095700 | 1753747120 | 8600 | 8610 | 8610 | 8600 | 429 |
| 533 | 20240514 | 095600 | 1750054840 | 8660 | 8560 | 8660 | 8560 | 707 |
| 534 | 20240514 | 095500 | 1743956300 | 8550 | 8590 | 8590 | 8550 | 1895 |
| 535 | 20240514 | 095400 | 1727701410 | 8580 | 8630 | 8630 | 8580 | 1569 |
| 536 | 20240514 | 095300 | 1714211380 | 8610 | 8610 | 8620 | 8610 | 872 |
| 537 | 20240514 | 095200 | 1706696740 | 8610 | 8620 | 8620 | 8610 | 671 |
| 538 | 20240514 | 095100 | 1700918540 | 8620 | 8580 | 8620 | 8580 | 856 |
| 539 | 20240514 | 095000 | 1693552960 | 8570 | 8570 | 8580 | 8570 | 994 |
| 540 | 20240514 | 094900 | 1685034080 | 8570 | 8570 | 8580 | 8570 | 249 |
| 541 | 20240514 | 094800 | 1682898950 | 8570 | 8580 | 8580 | 8560 | 287 |
| 542 | 20240514 | 094700 | 1680440310 | 8560 | 8590 | 8590 | 8560 | 1810 |
| 543 | 20240514 | 094600 | 1664907460 | 8580 | 8600 | 8600 | 8580 | 412 |
| 544 | 20240514 | 094500 | 1661368800 | 8620 | 8590 | 8620 | 8560 | 2284 |
| 545 | 20240514 | 094400 | 1641786400 | 8590 | 8610 | 8620 | 8580 | 1752 |
| 546 | 20240514 | 094300 | 1626722990 | 8610 | 8630 | 8630 | 8600 | 1356 |
| 547 | 20240514 | 094200 | 1615028790 | 8630 | 8610 | 8630 | 8600 | 719 |
| 548 | 20240514 | 094100 | 1608833600 | 8610 | 8630 | 8630 | 8600 | 5398 |
| 549 | 20240514 | 094000 | 1562334760 | 8630 | 8670 | 8680 | 8630 | 263 |
| 550 | 20240514 | 093900 | 1560061070 | 8680 | 8640 | 8680 | 8640 | 422 |
| 551 | 20240514 | 093800 | 1556410720 | 8630 | 8630 | 8680 | 8630 | 611 |
| 552 | 20240514 | 093700 | 1551136140 | 8630 | 8680 | 8680 | 8630 | 681 |
| 553 | 20240514 | 093600 | 1545258410 | 8680 | 8660 | 8680 | 8620 | 3484 |
| 554 | 20240514 | 093500 | 1515172920 | 8650 | 8640 | 8650 | 8630 | 656 |
| 555 | 20240514 | 093400 | 1509503780 | 8630 | 8640 | 8640 | 8620 | 1961 |
| 556 | 20240514 | 093300 | 1492581260 | 8640 | 8700 | 8700 | 8640 | 7045 |
| 557 | 20240514 | 093200 | 1431458320 | 8740 | 8730 | 8750 | 8700 | 2199 |
| 558 | 20240514 | 093100 | 1412288400 | 8730 | 8720 | 8790 | 8720 | 2977 |
| 559 | 20240514 | 093000 | 1386204710 | 8720 | 8700 | 8720 | 8700 | 429 |
| 560 | 20240514 | 092900 | 1382470250 | 8720 | 8710 | 8730 | 8700 | 572 |
| 561 | 20240514 | 092800 | 1377491270 | 8700 | 8700 | 8730 | 8700 | 3863 |
| 562 | 20240514 | 092700 | 1343860690 | 8730 | 8750 | 8750 | 8710 | 4553 |
| 563 | 20240514 | 092600 | 1304120680 | 8750 | 8770 | 8790 | 8750 | 3048 |
| 564 | 20240514 | 092500 | 1277409510 | 8770 | 8820 | 8850 | 8750 | 19579 |
| 565 | 20240514 | 092400 | 1104738020 | 8840 | 8720 | 8850 | 8720 | 16609 |
| 566 | 20240514 | 092300 | 958826620 | 8730 | 8680 | 8750 | 8670 | 7861 |
| 567 | 20240514 | 092200 | 890250830 | 8670 | 8690 | 8690 | 8670 | 1154 |
| 568 | 20240514 | 092100 | 880242530 | 8690 | 8680 | 8700 | 8670 | 386 |
| 569 | 20240514 | 092000 | 876890570 | 8670 | 8700 | 8710 | 8670 | 1595 |
| 570 | 20240514 | 091900 | 863029180 | 8710 | 8720 | 8720 | 8710 | 1107 |
| 571 | 20240514 | 091800 | 853382310 | 8720 | 8710 | 8720 | 8690 | 4165 |
| 572 | 20240514 | 091700 | 817104010 | 8710 | 8720 | 8720 | 8680 | 1621 |
| 573 | 20240514 | 091600 | 802985600 | 8720 | 8740 | 8740 | 8680 | 6108 |
| 574 | 20240514 | 091500 | 749733900 | 8740 | 8690 | 8740 | 8690 | 4211 |
| 575 | 20240514 | 091400 | 713072940 | 8690 | 8650 | 8690 | 8640 | 1672 |
| 576 | 20240514 | 091300 | 698579120 | 8640 | 8630 | 8660 | 8630 | 943 |
| 577 | 20240514 | 091200 | 690425820 | 8630 | 8650 | 8660 | 8620 | 6423 |
| 578 | 20240514 | 091100 | 634905550 | 8650 | 8680 | 8680 | 8650 | 2908 |
| 579 | 20240514 | 091000 | 609732240 | 8680 | 8690 | 8700 | 8680 | 1289 |
| 580 | 20240514 | 090900 | 598538050 | 8700 | 8700 | 8710 | 8680 | 2778 |
| 581 | 20240514 | 090800 | 574371780 | 8700 | 8690 | 8720 | 8670 | 6490 |
| 582 | 20240514 | 090700 | 517967970 | 8690 | 8710 | 8750 | 8650 | 9515 |
| 583 | 20240514 | 090600 | 435127440 | 8710 | 8610 | 8730 | 8610 | 10227 |
| 584 | 20240514 | 090500 | 346428170 | 8620 | 8540 | 8630 | 8530 | 9442 |
| 585 | 20240514 | 090400 | 265423420 | 8540 | 8480 | 8540 | 8450 | 3348 |
| 586 | 20240514 | 090300 | 237000060 | 8430 | 8430 | 8480 | 8420 | 2138 |
| 587 | 20240514 | 090200 | 218961750 | 8440 | 8450 | 8480 | 8420 | 4851 |
| 588 | 20240514 | 090100 | 178058860 | 8450 | 8450 | 8500 | 8430 | 5744 |
| 589 | 20240514 | 090000 | 129490470 | 8450 | 8500 | 8560 | 8450 | 15242 |