29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 185400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 3 | 20240516 | 185300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240516 | 185200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240516 | 185100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240516 | 185000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240516 | 184900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240516 | 184800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240516 | 184700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240516 | 184600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240516 | 184500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240516 | 184400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240516 | 184300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240516 | 184200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240516 | 184100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240516 | 184000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240516 | 183900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240516 | 183800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240516 | 183700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240516 | 183600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240516 | 183500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240516 | 183400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240516 | 183300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240516 | 183200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240516 | 183100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240516 | 183000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240516 | 182900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240516 | 182800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240516 | 182700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240516 | 182600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240516 | 182500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240516 | 182400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 33 | 20240516 | 182300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240516 | 182200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240516 | 182100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240516 | 182000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240516 | 181900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240516 | 181800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240516 | 181700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240516 | 181600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240516 | 181500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240516 | 181400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240516 | 181300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240516 | 181200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240516 | 181100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240516 | 181000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240516 | 180900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240516 | 180800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240516 | 180700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240516 | 180600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240516 | 180500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240516 | 180400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240516 | 180300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240516 | 180200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240516 | 180100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240516 | 180000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240516 | 175900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240516 | 175800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240516 | 175700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240516 | 175600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240516 | 175500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240516 | 175400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 63 | 20240516 | 175300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240516 | 175200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240516 | 175100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240516 | 175000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240516 | 174900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240516 | 174800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240516 | 174700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240516 | 174600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240516 | 174500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240516 | 174400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240516 | 174300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240516 | 174200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240516 | 174100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240516 | 174000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240516 | 173900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240516 | 173800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240516 | 173700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240516 | 173600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240516 | 173500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240516 | 173400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240516 | 173300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240516 | 173200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240516 | 173100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240516 | 173000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240516 | 172900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240516 | 172800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240516 | 172700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240516 | 172600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240516 | 172500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240516 | 172400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 93 | 20240516 | 172300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240516 | 172200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240516 | 172100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240516 | 172000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240516 | 171900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240516 | 171800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240516 | 171700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240516 | 171600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240516 | 171500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240516 | 171400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240516 | 171300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240516 | 171200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240516 | 171100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240516 | 171000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240516 | 170900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240516 | 170800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240516 | 170700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240516 | 170600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240516 | 170500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240516 | 170400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240516 | 170300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240516 | 170200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240516 | 170100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240516 | 170000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240516 | 165900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240516 | 165800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240516 | 165700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240516 | 165600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240516 | 165500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240516 | 165400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 123 | 20240516 | 165300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240516 | 165200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240516 | 165100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240516 | 165000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240516 | 164900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240516 | 164800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240516 | 164700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240516 | 164600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240516 | 164500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240516 | 164400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240516 | 164300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240516 | 164200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240516 | 164100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240516 | 164000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240516 | 163900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240516 | 163800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240516 | 163700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240516 | 163600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240516 | 163500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240516 | 163400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240516 | 163300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240516 | 163200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240516 | 163100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240516 | 163000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240516 | 162900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240516 | 162800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240516 | 162700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240516 | 162600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240516 | 162500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240516 | 162400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 153 | 20240516 | 162300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240516 | 162200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240516 | 162100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240516 | 162000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240516 | 161900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240516 | 161800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240516 | 161700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240516 | 161600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240516 | 161500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240516 | 161400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240516 | 161300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240516 | 161200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240516 | 161100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240516 | 161000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240516 | 160900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240516 | 160800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240516 | 160700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240516 | 160600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240516 | 160500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240516 | 160400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240516 | 160300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240516 | 160200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240516 | 160100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240516 | 160000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240516 | 155900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240516 | 155800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240516 | 155700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240516 | 155600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240516 | 155500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240516 | 155400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 183 | 20240516 | 155300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240516 | 155200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240516 | 155100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240516 | 155000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240516 | 154900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240516 | 154800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240516 | 154700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240516 | 154600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240516 | 154500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240516 | 154400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240516 | 154300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240516 | 154200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240516 | 154100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240516 | 154000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240516 | 153900 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240516 | 153800 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240516 | 153700 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240516 | 153600 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240516 | 153500 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240516 | 153400 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240516 | 153300 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240516 | 153200 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240516 | 153100 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240516 | 153000 | 1325803355 | 3835 | 3835 | 3835 | 3835 | 6294 |
| 207 | 20240516 | 152900 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240516 | 152800 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240516 | 152700 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240516 | 152600 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240516 | 152500 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240516 | 152400 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 213 | 20240516 | 152300 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240516 | 152200 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240516 | 152100 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240516 | 152000 | 1301665865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240516 | 151900 | 1301665865 | 3840 | 3835 | 3840 | 3835 | 811 |
| 218 | 20240516 | 151800 | 1298551790 | 3840 | 3840 | 3840 | 3835 | 809 |
| 219 | 20240516 | 151700 | 1295445235 | 3840 | 3835 | 3840 | 3830 | 4506 |
| 220 | 20240516 | 151600 | 1278180955 | 3830 | 3830 | 3830 | 3830 | 233 |
| 221 | 20240516 | 151500 | 1277288565 | 3835 | 3840 | 3840 | 3835 | 925 |
| 222 | 20240516 | 151400 | 1273741145 | 3840 | 3835 | 3840 | 3835 | 943 |
| 223 | 20240516 | 151300 | 1270120385 | 3840 | 3835 | 3840 | 3835 | 204 |
| 224 | 20240516 | 151200 | 1269338000 | 3840 | 3835 | 3840 | 3835 | 1027 |
| 225 | 20240516 | 151100 | 1265399360 | 3840 | 3835 | 3840 | 3835 | 77 |
| 226 | 20240516 | 151000 | 1265103930 | 3840 | 3835 | 3840 | 3835 | 513 |
| 227 | 20240516 | 150900 | 1263135135 | 3835 | 3840 | 3840 | 3835 | 1764 |
| 228 | 20240516 | 150800 | 1256366050 | 3840 | 3835 | 3840 | 3830 | 581 |
| 229 | 20240516 | 150700 | 1254139670 | 3845 | 3835 | 3845 | 3835 | 1751 |
| 230 | 20240516 | 150600 | 1247412690 | 3835 | 3835 | 3840 | 3835 | 97 |
| 231 | 20240516 | 150500 | 1247040630 | 3840 | 3830 | 3840 | 3830 | 553 |
| 232 | 20240516 | 150400 | 1244920315 | 3835 | 3845 | 3845 | 3835 | 1047 |
| 233 | 20240516 | 150300 | 1240900465 | 3850 | 3845 | 3850 | 3840 | 830 |
| 234 | 20240516 | 150200 | 1237709125 | 3845 | 3840 | 3850 | 3830 | 2114 |
| 235 | 20240516 | 150100 | 1229582030 | 3845 | 3835 | 3845 | 3825 | 1328 |
| 236 | 20240516 | 150000 | 1224485005 | 3840 | 3840 | 3840 | 3835 | 633 |
| 237 | 20240516 | 145900 | 1222057390 | 3835 | 3845 | 3845 | 3835 | 1772 |
| 238 | 20240516 | 145800 | 1215249675 | 3845 | 3825 | 3845 | 3825 | 8730 |
| 239 | 20240516 | 145700 | 1181788055 | 3825 | 3830 | 3830 | 3820 | 201 |
| 240 | 20240516 | 145600 | 1181019725 | 3830 | 3825 | 3830 | 3820 | 311 |
| 241 | 20240516 | 145500 | 1179830455 | 3825 | 3825 | 3825 | 3825 | 425 |
| 242 | 20240516 | 145400 | 1178204830 | 3825 | 3830 | 3830 | 3825 | 58 |
| 243 | 20240516 | 145300 | 1177982955 | 3825 | 3825 | 3830 | 3825 | 524 |
| 244 | 20240516 | 145200 | 1175978250 | 3825 | 3820 | 3825 | 3820 | 628 |
| 245 | 20240516 | 145100 | 1173579055 | 3825 | 3825 | 3825 | 3820 | 263 |
| 246 | 20240516 | 145000 | 1172574275 | 3820 | 3820 | 3820 | 3820 | 500 |
| 247 | 20240516 | 144900 | 1170664275 | 3825 | 3825 | 3825 | 3825 | 1 |
| 248 | 20240516 | 144800 | 1170660450 | 3825 | 3825 | 3825 | 3825 | 745 |
| 249 | 20240516 | 144700 | 1167810825 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240516 | 144600 | 1167810825 | 3830 | 3825 | 3830 | 3825 | 1458 |
| 251 | 20240516 | 144500 | 1162232405 | 3825 | 3820 | 3825 | 3820 | 107 |
| 252 | 20240516 | 144400 | 1161823380 | 3830 | 3820 | 3830 | 3820 | 5941 |
| 253 | 20240516 | 144300 | 1139097720 | 3820 | 3820 | 3820 | 3820 | 696 |
| 254 | 20240516 | 144200 | 1136439000 | 3820 | 3820 | 3825 | 3820 | 1419 |
| 255 | 20240516 | 144100 | 1131016420 | 3820 | 3815 | 3820 | 3805 | 3435 |
| 256 | 20240516 | 144000 | 1117910160 | 3810 | 3810 | 3810 | 3810 | 394 |
| 257 | 20240516 | 143900 | 1116409020 | 3810 | 3805 | 3810 | 3805 | 602 |
| 258 | 20240516 | 143800 | 1114118400 | 3810 | 3810 | 3810 | 3810 | 1231 |
| 259 | 20240516 | 143700 | 1109428290 | 3815 | 3815 | 3815 | 3815 | 0 |
| 260 | 20240516 | 143600 | 1109428290 | 3815 | 3815 | 3815 | 3815 | 2769 |
| 261 | 20240516 | 143500 | 1098864555 | 3815 | 3815 | 3815 | 3815 | 5385 |
| 262 | 20240516 | 143400 | 1078320780 | 3820 | 3820 | 3820 | 3820 | 2 |
| 263 | 20240516 | 143300 | 1078313140 | 3820 | 3820 | 3820 | 3820 | 12 |
| 264 | 20240516 | 143200 | 1078267300 | 3820 | 3820 | 3820 | 3820 | 126 |
| 265 | 20240516 | 143100 | 1077785980 | 3815 | 3820 | 3820 | 3815 | 1296 |
| 266 | 20240516 | 143000 | 1072838480 | 3825 | 3820 | 3825 | 3820 | 682 |
| 267 | 20240516 | 142900 | 1070230720 | 3820 | 3820 | 3820 | 3820 | 200 |
| 268 | 20240516 | 142800 | 1069466720 | 3825 | 3825 | 3825 | 3825 | 17 |
| 269 | 20240516 | 142700 | 1069401695 | 3825 | 3825 | 3825 | 3825 | 302 |
| 270 | 20240516 | 142600 | 1068246545 | 3815 | 3825 | 3825 | 3815 | 520 |
| 271 | 20240516 | 142500 | 1066262675 | 3825 | 3825 | 3825 | 3825 | 833 |
| 272 | 20240516 | 142400 | 1063076450 | 3825 | 3825 | 3825 | 3815 | 816 |
| 273 | 20240516 | 142300 | 1059956070 | 3825 | 3815 | 3825 | 3815 | 4033 |
| 274 | 20240516 | 142200 | 1044562060 | 3810 | 3820 | 3820 | 3810 | 122 |
| 275 | 20240516 | 142100 | 1044097220 | 3815 | 3815 | 3815 | 3815 | 130 |
| 276 | 20240516 | 142000 | 1043601270 | 3815 | 3815 | 3815 | 3810 | 3084 |
| 277 | 20240516 | 141900 | 1031843550 | 3815 | 3815 | 3815 | 3815 | 10 |
| 278 | 20240516 | 141800 | 1031805400 | 3815 | 3815 | 3815 | 3815 | 753 |
| 279 | 20240516 | 141700 | 1028932705 | 3810 | 3815 | 3815 | 3810 | 59 |
| 280 | 20240516 | 141600 | 1028707690 | 3815 | 3815 | 3815 | 3815 | 2 |
| 281 | 20240516 | 141500 | 1028700060 | 3820 | 3820 | 3820 | 3820 | 0 |
| 282 | 20240516 | 141400 | 1028700060 | 3820 | 3815 | 3820 | 3815 | 824 |
| 283 | 20240516 | 141300 | 1025556495 | 3820 | 3815 | 3820 | 3815 | 548 |
| 284 | 20240516 | 141200 | 1023465860 | 3815 | 3820 | 3820 | 3815 | 152 |
| 285 | 20240516 | 141100 | 1022885970 | 3815 | 3815 | 3815 | 3815 | 152 |
| 286 | 20240516 | 141000 | 1022306090 | 3820 | 3810 | 3820 | 3810 | 182 |
| 287 | 20240516 | 140900 | 1021612620 | 3820 | 3815 | 3820 | 3810 | 886 |
| 288 | 20240516 | 140800 | 1018236520 | 3815 | 3815 | 3815 | 3815 | 280 |
| 289 | 20240516 | 140700 | 1017168320 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20240516 | 140600 | 1017168320 | 3820 | 3815 | 3820 | 3815 | 458 |
| 291 | 20240516 | 140500 | 1015420960 | 3820 | 3820 | 3820 | 3820 | 1 |
| 292 | 20240516 | 140400 | 1015417140 | 3820 | 3815 | 3820 | 3815 | 301 |
| 293 | 20240516 | 140300 | 1014268820 | 3815 | 3820 | 3820 | 3815 | 302 |
| 294 | 20240516 | 140200 | 1013116680 | 3820 | 3820 | 3820 | 3820 | 0 |
| 295 | 20240516 | 140100 | 1013116680 | 3820 | 3820 | 3820 | 3820 | 300 |
| 296 | 20240516 | 140000 | 1011970680 | 3820 | 3815 | 3820 | 3815 | 187 |
| 297 | 20240516 | 135900 | 1011257225 | 3815 | 3815 | 3815 | 3815 | 58 |
| 298 | 20240516 | 135800 | 1011035955 | 3820 | 3825 | 3825 | 3820 | 293 |
| 299 | 20240516 | 135700 | 1009916115 | 3825 | 3820 | 3825 | 3820 | 2000 |
| 300 | 20240516 | 135600 | 1002271035 | 3820 | 3815 | 3820 | 3815 | 927 |
| 301 | 20240516 | 135500 | 998734520 | 3815 | 3810 | 3815 | 3810 | 189 |
| 302 | 20240516 | 135400 | 998013660 | 3815 | 3815 | 3815 | 3815 | 0 |
| 303 | 20240516 | 135300 | 998013660 | 3815 | 3815 | 3815 | 3810 | 11 |
| 304 | 20240516 | 135200 | 997971700 | 3810 | 3810 | 3810 | 3810 | 514 |
| 305 | 20240516 | 135100 | 996013360 | 3815 | 3815 | 3815 | 3815 | 1119 |
| 306 | 20240516 | 135000 | 991744375 | 3815 | 3815 | 3815 | 3810 | 458 |
| 307 | 20240516 | 134900 | 989997995 | 3815 | 3815 | 3815 | 3815 | 10 |
| 308 | 20240516 | 134800 | 989959845 | 3815 | 3815 | 3815 | 3815 | 10 |
| 309 | 20240516 | 134700 | 989921695 | 3815 | 3815 | 3815 | 3815 | 2 |
| 310 | 20240516 | 134600 | 989914065 | 3815 | 3810 | 3815 | 3810 | 1237 |
| 311 | 20240516 | 134500 | 985201085 | 3815 | 3810 | 3815 | 3810 | 691 |
| 312 | 20240516 | 134400 | 982568360 | 3815 | 3810 | 3815 | 3810 | 382 |
| 313 | 20240516 | 134300 | 981112930 | 3810 | 3810 | 3810 | 3810 | 5735 |
| 314 | 20240516 | 134200 | 959262580 | 3810 | 3805 | 3810 | 3805 | 258 |
| 315 | 20240516 | 134100 | 958280280 | 3810 | 3800 | 3810 | 3800 | 670 |
| 316 | 20240516 | 134000 | 955733915 | 3805 | 3800 | 3805 | 3795 | 190 |
| 317 | 20240516 | 133900 | 955012100 | 3805 | 3795 | 3805 | 3795 | 402 |
| 318 | 20240516 | 133800 | 953486490 | 3800 | 3800 | 3800 | 3800 | 131 |
| 319 | 20240516 | 133700 | 952988690 | 3795 | 3795 | 3795 | 3795 | 1 |
| 320 | 20240516 | 133600 | 952984895 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 321 | 20240516 | 133500 | 949189895 | 3800 | 3800 | 3800 | 3800 | 200 |
| 322 | 20240516 | 133400 | 948429895 | 3800 | 3805 | 3805 | 3800 | 228 |
| 323 | 20240516 | 133300 | 947562855 | 3795 | 3810 | 3810 | 3795 | 231 |
| 324 | 20240516 | 133200 | 946684370 | 3810 | 3810 | 3810 | 3810 | 0 |
| 325 | 20240516 | 133100 | 946684370 | 3810 | 3800 | 3810 | 3800 | 2001 |
| 326 | 20240516 | 133000 | 939080560 | 3810 | 3800 | 3810 | 3800 | 286 |
| 327 | 20240516 | 132900 | 937992680 | 3810 | 3810 | 3810 | 3810 | 0 |
| 328 | 20240516 | 132800 | 937992680 | 3810 | 3805 | 3810 | 3805 | 151 |
| 329 | 20240516 | 132700 | 937418120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 330 | 20240516 | 132600 | 937418120 | 3805 | 3805 | 3810 | 3805 | 103 |
| 331 | 20240516 | 132500 | 937026200 | 3810 | 3800 | 3810 | 3800 | 211 |
| 332 | 20240516 | 132400 | 936224390 | 3800 | 3800 | 3800 | 3800 | 10 |
| 333 | 20240516 | 132300 | 936186390 | 3810 | 3810 | 3810 | 3810 | 35 |
| 334 | 20240516 | 132200 | 936053040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 335 | 20240516 | 132100 | 936053040 | 3810 | 3805 | 3810 | 3795 | 238 |
| 336 | 20240516 | 132000 | 935148745 | 3805 | 3805 | 3805 | 3805 | 937 |
| 337 | 20240516 | 131900 | 931583460 | 3805 | 3805 | 3805 | 3805 | 278 |
| 338 | 20240516 | 131800 | 930525670 | 3805 | 3805 | 3805 | 3805 | 24 |
| 339 | 20240516 | 131700 | 930434350 | 3805 | 3800 | 3805 | 3800 | 201 |
| 340 | 20240516 | 131600 | 929670545 | 3800 | 3800 | 3800 | 3800 | 367 |
| 341 | 20240516 | 131500 | 928275945 | 3800 | 3805 | 3805 | 3800 | 502 |
| 342 | 20240516 | 131400 | 926368335 | 3800 | 3800 | 3800 | 3800 | 3691 |
| 343 | 20240516 | 131300 | 912342535 | 3800 | 3800 | 3800 | 3800 | 0 |
| 344 | 20240516 | 131200 | 912342535 | 3800 | 3800 | 3800 | 3800 | 0 |
| 345 | 20240516 | 131100 | 912342535 | 3800 | 3800 | 3800 | 3800 | 10 |
| 346 | 20240516 | 131000 | 912304535 | 3800 | 3800 | 3800 | 3800 | 178 |
| 347 | 20240516 | 130900 | 911628135 | 3805 | 3795 | 3805 | 3795 | 1684 |
| 348 | 20240516 | 130800 | 905228965 | 3795 | 3795 | 3800 | 3795 | 575 |
| 349 | 20240516 | 130700 | 903046830 | 3795 | 3795 | 3795 | 3795 | 263 |
| 350 | 20240516 | 130600 | 902048745 | 3800 | 3800 | 3800 | 3800 | 2 |
| 351 | 20240516 | 130500 | 902041145 | 3795 | 3795 | 3795 | 3795 | 13 |
| 352 | 20240516 | 130400 | 901991810 | 3795 | 3795 | 3795 | 3795 | 0 |
| 353 | 20240516 | 130300 | 901991810 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20240516 | 130200 | 901991810 | 3795 | 3800 | 3800 | 3795 | 127 |
| 355 | 20240516 | 130100 | 901509830 | 3795 | 3795 | 3795 | 3790 | 300 |
| 356 | 20240516 | 130000 | 900372325 | 3790 | 3790 | 3790 | 3790 | 178 |
| 357 | 20240516 | 125900 | 899697705 | 3805 | 3805 | 3805 | 3790 | 10232 |
| 358 | 20240516 | 125800 | 860874650 | 3800 | 3800 | 3800 | 3800 | 419 |
| 359 | 20240516 | 125700 | 859282450 | 3805 | 3805 | 3805 | 3805 | 100 |
| 360 | 20240516 | 125600 | 858901950 | 3805 | 3805 | 3805 | 3805 | 895 |
| 361 | 20240516 | 125500 | 855496475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 362 | 20240516 | 125400 | 855496475 | 3810 | 3810 | 3810 | 3810 | 3 |
| 363 | 20240516 | 125300 | 855485045 | 3810 | 3805 | 3810 | 3795 | 3370 |
| 364 | 20240516 | 125200 | 842681695 | 3810 | 3810 | 3810 | 3810 | 238 |
| 365 | 20240516 | 125100 | 841774915 | 3810 | 3810 | 3810 | 3810 | 7 |
| 366 | 20240516 | 125000 | 841748245 | 3805 | 3810 | 3810 | 3805 | 690 |
| 367 | 20240516 | 124900 | 839120735 | 3810 | 3810 | 3810 | 3810 | 0 |
| 368 | 20240516 | 124800 | 839120735 | 3810 | 3810 | 3810 | 3810 | 0 |
| 369 | 20240516 | 124700 | 839120735 | 3810 | 3810 | 3810 | 3810 | 10 |
| 370 | 20240516 | 124600 | 839082635 | 3805 | 3805 | 3805 | 3805 | 27 |
| 371 | 20240516 | 124500 | 838979900 | 3810 | 3805 | 3810 | 3805 | 2 |
| 372 | 20240516 | 124400 | 838972285 | 3805 | 3805 | 3805 | 3805 | 300 |
| 373 | 20240516 | 124300 | 837830785 | 3810 | 3805 | 3810 | 3805 | 102 |
| 374 | 20240516 | 124200 | 837442665 | 3805 | 3805 | 3805 | 3805 | 842 |
| 375 | 20240516 | 124100 | 834238855 | 3805 | 3805 | 3805 | 3805 | 0 |
| 376 | 20240516 | 124000 | 834238855 | 3805 | 3805 | 3805 | 3805 | 728 |
| 377 | 20240516 | 123900 | 831468815 | 3810 | 3810 | 3810 | 3810 | 1 |
| 378 | 20240516 | 123800 | 831465005 | 3805 | 3805 | 3805 | 3805 | 100 |
| 379 | 20240516 | 123700 | 831084505 | 3810 | 3815 | 3815 | 3810 | 43 |
| 380 | 20240516 | 123600 | 830920665 | 3815 | 3815 | 3815 | 3815 | 760 |
| 381 | 20240516 | 123500 | 828021265 | 3810 | 3810 | 3810 | 3810 | 0 |
| 382 | 20240516 | 123400 | 828021265 | 3810 | 3810 | 3810 | 3810 | 152 |
| 383 | 20240516 | 123300 | 827442145 | 3810 | 3810 | 3810 | 3810 | 1082 |
| 384 | 20240516 | 123200 | 823319725 | 3810 | 3810 | 3810 | 3810 | 0 |
| 385 | 20240516 | 123100 | 823319725 | 3810 | 3810 | 3810 | 3810 | 0 |
| 386 | 20240516 | 123000 | 823319725 | 3810 | 3805 | 3810 | 3800 | 191 |
| 387 | 20240516 | 122900 | 822593840 | 3805 | 3805 | 3805 | 3805 | 312 |
| 388 | 20240516 | 122800 | 821406680 | 3810 | 3810 | 3810 | 3810 | 500 |
| 389 | 20240516 | 122700 | 819501680 | 3800 | 3805 | 3810 | 3800 | 12 |
| 390 | 20240516 | 122600 | 819456065 | 3805 | 3805 | 3805 | 3805 | 493 |
| 391 | 20240516 | 122500 | 817580200 | 3810 | 3810 | 3810 | 3810 | 12 |
| 392 | 20240516 | 122400 | 817534480 | 3800 | 3800 | 3800 | 3800 | 0 |
| 393 | 20240516 | 122300 | 817534480 | 3800 | 3800 | 3800 | 3800 | 9 |
| 394 | 20240516 | 122200 | 817500280 | 3800 | 3810 | 3810 | 3800 | 90 |
| 395 | 20240516 | 122100 | 817157680 | 3810 | 3805 | 3810 | 3805 | 204 |
| 396 | 20240516 | 122000 | 816380710 | 3810 | 3800 | 3810 | 3800 | 179 |
| 397 | 20240516 | 121900 | 815700500 | 3805 | 3805 | 3805 | 3805 | 1039 |
| 398 | 20240516 | 121800 | 811747105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 399 | 20240516 | 121700 | 811747105 | 3810 | 3815 | 3815 | 3810 | 151 |
| 400 | 20240516 | 121600 | 811171165 | 3810 | 3815 | 3815 | 3810 | 926 |
| 401 | 20240516 | 121500 | 807642965 | 3815 | 3820 | 3830 | 3815 | 2005 |
| 402 | 20240516 | 121400 | 799991285 | 3830 | 3830 | 3830 | 3815 | 3532 |
| 403 | 20240516 | 121300 | 786498255 | 3830 | 3820 | 3830 | 3820 | 30 |
| 404 | 20240516 | 121200 | 786383555 | 3830 | 3820 | 3830 | 3820 | 1534 |
| 405 | 20240516 | 121100 | 780522960 | 3820 | 3825 | 3825 | 3820 | 120 |
| 406 | 20240516 | 121000 | 780064010 | 3825 | 3825 | 3825 | 3810 | 2280 |
| 407 | 20240516 | 120900 | 771345680 | 3825 | 3825 | 3830 | 3810 | 6209 |
| 408 | 20240516 | 120800 | 747628010 | 3825 | 3815 | 3825 | 3815 | 1915 |
| 409 | 20240516 | 120700 | 740304345 | 3820 | 3820 | 3820 | 3820 | 2530 |
| 410 | 20240516 | 120600 | 730639745 | 3820 | 3820 | 3820 | 3815 | 582 |
| 411 | 20240516 | 120500 | 728417610 | 3815 | 3810 | 3815 | 3810 | 1526 |
| 412 | 20240516 | 120400 | 722596370 | 3810 | 3810 | 3810 | 3810 | 410 |
| 413 | 20240516 | 120300 | 721034270 | 3810 | 3810 | 3810 | 3810 | 3441 |
| 414 | 20240516 | 120200 | 707924060 | 3805 | 3810 | 3810 | 3805 | 250 |
| 415 | 20240516 | 120100 | 706972310 | 3805 | 3805 | 3805 | 3805 | 0 |
| 416 | 20240516 | 120000 | 706972310 | 3805 | 3800 | 3805 | 3795 | 5388 |
| 417 | 20240516 | 115900 | 686476980 | 3800 | 3800 | 3800 | 3800 | 152 |
| 418 | 20240516 | 115800 | 685899380 | 3805 | 3805 | 3805 | 3805 | 1 |
| 419 | 20240516 | 115700 | 685895575 | 3805 | 3805 | 3805 | 3800 | 2046 |
| 420 | 20240516 | 115600 | 678110900 | 3805 | 3805 | 3805 | 3805 | 732 |
| 421 | 20240516 | 115500 | 675325640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20240516 | 115400 | 675325640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20240516 | 115300 | 675325640 | 3800 | 3800 | 3800 | 3800 | 827 |
| 424 | 20240516 | 115200 | 672183040 | 3795 | 3795 | 3795 | 3795 | 66 |
| 425 | 20240516 | 115100 | 671932570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 426 | 20240516 | 115000 | 671932570 | 3800 | 3795 | 3800 | 3795 | 193 |
| 427 | 20240516 | 114900 | 671200085 | 3795 | 3795 | 3795 | 3795 | 391 |
| 428 | 20240516 | 114800 | 669716240 | 3800 | 3800 | 3800 | 3795 | 629 |
| 429 | 20240516 | 114700 | 667326065 | 3800 | 3800 | 3800 | 3800 | 42 |
| 430 | 20240516 | 114600 | 667166465 | 3800 | 3800 | 3800 | 3800 | 60 |
| 431 | 20240516 | 114500 | 666938465 | 3800 | 3800 | 3800 | 3800 | 338 |
| 432 | 20240516 | 114400 | 665654065 | 3795 | 3795 | 3795 | 3795 | 0 |
| 433 | 20240516 | 114300 | 665654065 | 3795 | 3800 | 3800 | 3795 | 111 |
| 434 | 20240516 | 114200 | 665232565 | 3800 | 3800 | 3800 | 3800 | 20 |
| 435 | 20240516 | 114100 | 665156565 | 3800 | 3800 | 3800 | 3800 | 1 |
| 436 | 20240516 | 114000 | 665152765 | 3795 | 3795 | 3795 | 3795 | 178 |
| 437 | 20240516 | 113900 | 664477255 | 3795 | 3795 | 3795 | 3795 | 0 |
| 438 | 20240516 | 113800 | 664477255 | 3795 | 3795 | 3795 | 3795 | 1 |
| 439 | 20240516 | 113700 | 664473460 | 3795 | 3795 | 3795 | 3795 | 200 |
| 440 | 20240516 | 113600 | 663714460 | 3795 | 3795 | 3795 | 3795 | 0 |
| 441 | 20240516 | 113500 | 663714460 | 3795 | 3795 | 3795 | 3795 | 100 |
| 442 | 20240516 | 113400 | 663334960 | 3795 | 3795 | 3795 | 3795 | 16 |
| 443 | 20240516 | 113300 | 663274240 | 3795 | 3795 | 3795 | 3795 | 22 |
| 444 | 20240516 | 113200 | 663190750 | 3795 | 3795 | 3795 | 3795 | 100 |
| 445 | 20240516 | 113100 | 662811250 | 3800 | 3800 | 3800 | 3800 | 130 |
| 446 | 20240516 | 113000 | 662317250 | 3800 | 3795 | 3800 | 3795 | 2259 |
| 447 | 20240516 | 112900 | 653736490 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 448 | 20240516 | 112800 | 649941490 | 3795 | 3795 | 3795 | 3795 | 76 |
| 449 | 20240516 | 112700 | 649653070 | 3795 | 3800 | 3800 | 3795 | 1547 |
| 450 | 20240516 | 112600 | 643781705 | 3800 | 3800 | 3800 | 3800 | 60 |
| 451 | 20240516 | 112500 | 643553705 | 3800 | 3800 | 3800 | 3800 | 47 |
| 452 | 20240516 | 112400 | 643375105 | 3800 | 3800 | 3800 | 3800 | 1039 |
| 453 | 20240516 | 112300 | 639426905 | 3800 | 3800 | 3800 | 3800 | 0 |
| 454 | 20240516 | 112200 | 639426905 | 3800 | 3800 | 3800 | 3800 | 30 |
| 455 | 20240516 | 112100 | 639312905 | 3805 | 3805 | 3805 | 3805 | 101 |
| 456 | 20240516 | 112000 | 638928600 | 3805 | 3805 | 3805 | 3805 | 438 |
| 457 | 20240516 | 111900 | 637262010 | 3805 | 3805 | 3805 | 3805 | 650 |
| 458 | 20240516 | 111800 | 634788760 | 3805 | 3805 | 3805 | 3805 | 674 |
| 459 | 20240516 | 111700 | 632224190 | 3805 | 3805 | 3805 | 3805 | 0 |
| 460 | 20240516 | 111600 | 632224190 | 3805 | 3805 | 3805 | 3805 | 186 |
| 461 | 20240516 | 111500 | 631516460 | 3805 | 3805 | 3805 | 3805 | 200 |
| 462 | 20240516 | 111400 | 630755460 | 3800 | 3800 | 3800 | 3800 | 1 |
| 463 | 20240516 | 111300 | 630751660 | 3800 | 3800 | 3800 | 3800 | 353 |
| 464 | 20240516 | 111200 | 629410260 | 3800 | 3800 | 3800 | 3800 | 100 |
| 465 | 20240516 | 111100 | 629030260 | 3800 | 3800 | 3800 | 3800 | 576 |
| 466 | 20240516 | 111000 | 626841460 | 3800 | 3800 | 3800 | 3800 | 53 |
| 467 | 20240516 | 110900 | 626640060 | 3795 | 3800 | 3800 | 3795 | 4 |
| 468 | 20240516 | 110800 | 626624870 | 3800 | 3800 | 3800 | 3800 | 100 |
| 469 | 20240516 | 110700 | 626244870 | 3795 | 3800 | 3800 | 3795 | 101 |
| 470 | 20240516 | 110600 | 625861570 | 3800 | 3800 | 3800 | 3800 | 18 |
| 471 | 20240516 | 110500 | 625793170 | 3800 | 3800 | 3800 | 3800 | 437 |
| 472 | 20240516 | 110400 | 624132570 | 3795 | 3800 | 3800 | 3795 | 813 |
| 473 | 20240516 | 110300 | 621045175 | 3795 | 3800 | 3800 | 3795 | 1528 |
| 474 | 20240516 | 110200 | 615245970 | 3800 | 3800 | 3800 | 3800 | 23 |
| 475 | 20240516 | 110100 | 615158570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 476 | 20240516 | 110000 | 615158570 | 3800 | 3800 | 3800 | 3800 | 30 |
| 477 | 20240516 | 105900 | 615044570 | 3800 | 3800 | 3800 | 3800 | 336 |
| 478 | 20240516 | 105800 | 613767770 | 3800 | 3800 | 3800 | 3800 | 2463 |
| 479 | 20240516 | 105700 | 604408370 | 3800 | 3800 | 3800 | 3800 | 198 |
| 480 | 20240516 | 105600 | 603655970 | 3800 | 3800 | 3800 | 3800 | 1 |
| 481 | 20240516 | 105500 | 603652170 | 3805 | 3800 | 3805 | 3800 | 105 |
| 482 | 20240516 | 105400 | 603252670 | 3800 | 3805 | 3805 | 3800 | 240 |
| 483 | 20240516 | 105300 | 602340475 | 3805 | 3805 | 3805 | 3805 | 0 |
| 484 | 20240516 | 105200 | 602340475 | 3805 | 3805 | 3805 | 3805 | 1 |
| 485 | 20240516 | 105100 | 602336670 | 3800 | 3800 | 3800 | 3800 | 0 |
| 486 | 20240516 | 105000 | 602336670 | 3800 | 3800 | 3800 | 3800 | 1876 |
| 487 | 20240516 | 104900 | 595207870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 488 | 20240516 | 104800 | 595207870 | 3800 | 3800 | 3800 | 3800 | 500 |
| 489 | 20240516 | 104700 | 593307870 | 3800 | 3795 | 3800 | 3795 | 47 |
| 490 | 20240516 | 104600 | 593129400 | 3795 | 3795 | 3795 | 3795 | 256 |
| 491 | 20240516 | 104500 | 592157880 | 3795 | 3795 | 3795 | 3795 | 1 |
| 492 | 20240516 | 104400 | 592154085 | 3795 | 3795 | 3795 | 3795 | 0 |
| 493 | 20240516 | 104300 | 592154085 | 3795 | 3795 | 3795 | 3795 | 1900 |
| 494 | 20240516 | 104200 | 584943585 | 3795 | 3795 | 3795 | 3795 | 5 |
| 495 | 20240516 | 104100 | 584924610 | 3795 | 3795 | 3795 | 3795 | 0 |
| 496 | 20240516 | 104000 | 584924610 | 3795 | 3795 | 3795 | 3795 | 0 |
| 497 | 20240516 | 103900 | 584924610 | 3795 | 3795 | 3795 | 3795 | 10 |
| 498 | 20240516 | 103800 | 584886660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 499 | 20240516 | 103700 | 584886660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 500 | 20240516 | 103600 | 584886660 | 3785 | 3790 | 3795 | 3785 | 2097 |
| 501 | 20240516 | 103500 | 576944455 | 3795 | 3790 | 3795 | 3790 | 16 |
| 502 | 20240516 | 103400 | 576883750 | 3795 | 3800 | 3800 | 3795 | 53 |
| 503 | 20240516 | 103300 | 576682365 | 3800 | 3800 | 3800 | 3800 | 0 |
| 504 | 20240516 | 103200 | 576682365 | 3800 | 3800 | 3800 | 3800 | 100 |
| 505 | 20240516 | 103100 | 576302365 | 3800 | 3800 | 3800 | 3800 | 0 |
| 506 | 20240516 | 103000 | 576302365 | 3800 | 3800 | 3800 | 3800 | 0 |
| 507 | 20240516 | 102900 | 576302365 | 3800 | 3800 | 3800 | 3800 | 0 |
| 508 | 20240516 | 102800 | 576302365 | 3800 | 3800 | 3800 | 3800 | 253 |
| 509 | 20240516 | 102700 | 575340965 | 3805 | 3805 | 3805 | 3805 | 518 |
| 510 | 20240516 | 102600 | 573369975 | 3805 | 3795 | 3810 | 3795 | 9390 |
| 511 | 20240516 | 102500 | 537687865 | 3785 | 3785 | 3785 | 3785 | 514 |
| 512 | 20240516 | 102400 | 535742375 | 3795 | 3795 | 3795 | 3795 | 0 |
| 513 | 20240516 | 102300 | 535742375 | 3795 | 3795 | 3795 | 3795 | 20 |
| 514 | 20240516 | 102200 | 535666475 | 3795 | 3790 | 3795 | 3790 | 1295 |
| 515 | 20240516 | 102100 | 530754505 | 3785 | 3785 | 3785 | 3785 | 1982 |
| 516 | 20240516 | 102000 | 523252635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 517 | 20240516 | 101900 | 523252635 | 3790 | 3790 | 3790 | 3790 | 36 |
| 518 | 20240516 | 101800 | 523116195 | 3790 | 3790 | 3790 | 3790 | 100 |
| 519 | 20240516 | 101700 | 522737195 | 3790 | 3790 | 3790 | 3790 | 21 |
| 520 | 20240516 | 101600 | 522657605 | 3790 | 3790 | 3790 | 3790 | 121 |
| 521 | 20240516 | 101500 | 522199015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 522 | 20240516 | 101400 | 522199015 | 3795 | 3780 | 3795 | 3780 | 582 |
| 523 | 20240516 | 101300 | 519999025 | 3780 | 3795 | 3795 | 3780 | 118 |
| 524 | 20240516 | 101200 | 519552460 | 3795 | 3795 | 3795 | 3795 | 1 |
| 525 | 20240516 | 101100 | 519548665 | 3795 | 3780 | 3795 | 3780 | 5418 |
| 526 | 20240516 | 101000 | 498999010 | 3780 | 3780 | 3785 | 3780 | 2715 |
| 527 | 20240516 | 100900 | 488736235 | 3785 | 3790 | 3790 | 3785 | 681 |
| 528 | 20240516 | 100800 | 486158450 | 3790 | 3780 | 3790 | 3780 | 3293 |
| 529 | 20240516 | 100700 | 473710610 | 3780 | 3780 | 3780 | 3780 | 3 |
| 530 | 20240516 | 100600 | 473699270 | 3780 | 3780 | 3780 | 3780 | 100 |
| 531 | 20240516 | 100500 | 473321270 | 3780 | 3790 | 3790 | 3780 | 162 |
| 532 | 20240516 | 100400 | 472707490 | 3790 | 3790 | 3790 | 3790 | 0 |
| 533 | 20240516 | 100300 | 472707490 | 3790 | 3790 | 3790 | 3790 | 1489 |
| 534 | 20240516 | 100200 | 467064180 | 3790 | 3790 | 3790 | 3790 | 28 |
| 535 | 20240516 | 100100 | 466958060 | 3790 | 3790 | 3790 | 3790 | 1084 |
| 536 | 20240516 | 100000 | 462849700 | 3790 | 3795 | 3795 | 3790 | 354 |
| 537 | 20240516 | 095900 | 461508020 | 3795 | 3795 | 3795 | 3795 | 10 |
| 538 | 20240516 | 095800 | 461470070 | 3795 | 3795 | 3795 | 3795 | 0 |
| 539 | 20240516 | 095700 | 461470070 | 3795 | 3790 | 3795 | 3790 | 663 |
| 540 | 20240516 | 095600 | 458955005 | 3790 | 3785 | 3790 | 3785 | 1100 |
| 541 | 20240516 | 095500 | 454789465 | 3775 | 3780 | 3780 | 3775 | 3006 |
| 542 | 20240516 | 095400 | 443435220 | 3780 | 3780 | 3780 | 3780 | 153 |
| 543 | 20240516 | 095300 | 442856880 | 3775 | 3775 | 3780 | 3770 | 2214 |
| 544 | 20240516 | 095200 | 434500325 | 3770 | 3775 | 3775 | 3770 | 1974 |
| 545 | 20240516 | 095100 | 427048755 | 3775 | 3780 | 3780 | 3775 | 2082 |
| 546 | 20240516 | 095000 | 419189045 | 3780 | 3785 | 3785 | 3780 | 761 |
| 547 | 20240516 | 094900 | 416312160 | 3790 | 3790 | 3790 | 3790 | 9 |
| 548 | 20240516 | 094800 | 416278050 | 3790 | 3790 | 3790 | 3790 | 0 |
| 549 | 20240516 | 094700 | 416278050 | 3790 | 3795 | 3795 | 3790 | 71 |
| 550 | 20240516 | 094600 | 416008955 | 3795 | 3795 | 3795 | 3795 | 85 |
| 551 | 20240516 | 094500 | 415686380 | 3795 | 3795 | 3795 | 3790 | 297 |
| 552 | 20240516 | 094400 | 414560285 | 3795 | 3800 | 3800 | 3790 | 1145 |
| 553 | 20240516 | 094300 | 410216945 | 3795 | 3795 | 3795 | 3795 | 1768 |
| 554 | 20240516 | 094200 | 403507385 | 3790 | 3795 | 3795 | 3790 | 780 |
| 555 | 20240516 | 094100 | 400550535 | 3795 | 3795 | 3795 | 3795 | 8 |
| 556 | 20240516 | 094000 | 400520175 | 3790 | 3795 | 3795 | 3790 | 1330 |
| 557 | 20240516 | 093900 | 395479325 | 3795 | 3795 | 3795 | 3795 | 28 |
| 558 | 20240516 | 093800 | 395373065 | 3795 | 3780 | 3795 | 3780 | 254 |
| 559 | 20240516 | 093700 | 394412270 | 3785 | 3785 | 3785 | 3785 | 738 |
| 560 | 20240516 | 093600 | 391618940 | 3775 | 3775 | 3785 | 3775 | 309 |
| 561 | 20240516 | 093500 | 390451735 | 3775 | 3775 | 3785 | 3775 | 2772 |
| 562 | 20240516 | 093400 | 379986715 | 3775 | 3775 | 3775 | 3775 | 266 |
| 563 | 20240516 | 093300 | 378982565 | 3775 | 3775 | 3775 | 3775 | 116 |
| 564 | 20240516 | 093200 | 378544665 | 3785 | 3780 | 3785 | 3780 | 65 |
| 565 | 20240516 | 093100 | 378298955 | 3780 | 3775 | 3780 | 3775 | 556 |
| 566 | 20240516 | 093000 | 376198470 | 3775 | 3775 | 3775 | 3770 | 420 |
| 567 | 20240516 | 092900 | 374613035 | 3775 | 3775 | 3780 | 3770 | 1468 |
| 568 | 20240516 | 092800 | 369073670 | 3775 | 3765 | 3775 | 3765 | 1479 |
| 569 | 20240516 | 092700 | 363496510 | 3765 | 3765 | 3770 | 3765 | 2292 |
| 570 | 20240516 | 092600 | 354867095 | 3765 | 3770 | 3770 | 3765 | 704 |
| 571 | 20240516 | 092500 | 352214035 | 3770 | 3775 | 3775 | 3770 | 3184 |
| 572 | 20240516 | 092400 | 340209355 | 3775 | 3775 | 3775 | 3775 | 526 |
| 573 | 20240516 | 092300 | 338223705 | 3770 | 3775 | 3775 | 3770 | 410 |
| 574 | 20240516 | 092200 | 336676455 | 3775 | 3765 | 3775 | 3765 | 1090 |
| 575 | 20240516 | 092100 | 332571465 | 3770 | 3770 | 3770 | 3765 | 5324 |
| 576 | 20240516 | 092000 | 312522470 | 3770 | 3775 | 3775 | 3765 | 1845 |
| 577 | 20240516 | 091900 | 305566345 | 3775 | 3775 | 3775 | 3775 | 11 |
| 578 | 20240516 | 091800 | 305524820 | 3780 | 3780 | 3785 | 3780 | 16 |
| 579 | 20240516 | 091700 | 305464335 | 3770 | 3775 | 3775 | 3770 | 5001 |
| 580 | 20240516 | 091600 | 286609785 | 3775 | 3775 | 3785 | 3775 | 2114 |
| 581 | 20240516 | 091500 | 278615590 | 3785 | 3785 | 3785 | 3775 | 2871 |
| 582 | 20240516 | 091400 | 267776555 | 3785 | 3775 | 3785 | 3775 | 1018 |
| 583 | 20240516 | 091300 | 263923635 | 3775 | 3780 | 3780 | 3775 | 3580 |
| 584 | 20240516 | 091200 | 250408480 | 3775 | 3790 | 3790 | 3770 | 7534 |
| 585 | 20240516 | 091100 | 221996695 | 3775 | 3785 | 3790 | 3770 | 10155 |
| 586 | 20240516 | 091000 | 183637065 | 3785 | 3785 | 3785 | 3785 | 300 |
| 587 | 20240516 | 090900 | 182501565 | 3780 | 3785 | 3795 | 3780 | 1391 |
| 588 | 20240516 | 090800 | 177236070 | 3780 | 3780 | 3795 | 3775 | 618 |
| 589 | 20240516 | 090700 | 174899210 | 3780 | 3795 | 3795 | 3780 | 2155 |
| 590 | 20240516 | 090600 | 166752320 | 3795 | 3785 | 3795 | 3780 | 1977 |
| 591 | 20240516 | 090500 | 159270085 | 3795 | 3785 | 3795 | 3785 | 537 |
| 592 | 20240516 | 090400 | 157233180 | 3780 | 3785 | 3785 | 3780 | 4601 |
| 593 | 20240516 | 090300 | 139832250 | 3780 | 3780 | 3785 | 3775 | 3496 |
| 594 | 20240516 | 090200 | 126612535 | 3775 | 3815 | 3815 | 3775 | 11649 |
| 595 | 20240516 | 090100 | 82384085 | 3790 | 3805 | 3805 | 3790 | 9784 |
| 596 | 20240516 | 090000 | 45259105 | 3795 | 3825 | 3825 | 3795 | 11872 |