30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 3 | 20240516 | 190600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20240516 | 190500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20240516 | 190400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20240516 | 190300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20240516 | 190200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20240516 | 190100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20240516 | 190000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20240516 | 185900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20240516 | 185800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20240516 | 185700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20240516 | 185600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20240516 | 185500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20240516 | 185400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20240516 | 185300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20240516 | 185200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20240516 | 185100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20240516 | 185000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20240516 | 184900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20240516 | 184800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20240516 | 184700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20240516 | 184600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20240516 | 184500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20240516 | 184400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20240516 | 184300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20240516 | 184200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20240516 | 184100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20240516 | 184000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20240516 | 183900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20240516 | 183800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20240516 | 183700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 33 | 20240516 | 183600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20240516 | 183500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20240516 | 183400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20240516 | 183300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20240516 | 183200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20240516 | 183100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20240516 | 183000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20240516 | 182900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20240516 | 182800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20240516 | 182700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20240516 | 182600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20240516 | 182500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20240516 | 182400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20240516 | 182300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20240516 | 182200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20240516 | 182100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20240516 | 182000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20240516 | 181900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20240516 | 181800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20240516 | 181700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20240516 | 181600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20240516 | 181500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20240516 | 181400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20240516 | 181300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20240516 | 181200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20240516 | 181100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20240516 | 181000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20240516 | 180900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20240516 | 180800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20240516 | 180700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 63 | 20240516 | 180600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20240516 | 180500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20240516 | 180400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20240516 | 180300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20240516 | 180200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20240516 | 180100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20240516 | 180000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20240516 | 175900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20240516 | 175800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20240516 | 175700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20240516 | 175600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20240516 | 175500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20240516 | 175400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20240516 | 175300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20240516 | 175200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20240516 | 175100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20240516 | 175000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20240516 | 174900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20240516 | 174800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20240516 | 174700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20240516 | 174600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20240516 | 174500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20240516 | 174400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20240516 | 174300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20240516 | 174200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20240516 | 174100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20240516 | 174000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20240516 | 173900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20240516 | 173800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20240516 | 173700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 93 | 20240516 | 173600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20240516 | 173500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20240516 | 173400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20240516 | 173300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20240516 | 173200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20240516 | 173100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20240516 | 173000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20240516 | 172900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20240516 | 172800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20240516 | 172700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20240516 | 172600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20240516 | 172500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20240516 | 172400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20240516 | 172300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20240516 | 172200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20240516 | 172100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20240516 | 172000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20240516 | 171900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20240516 | 171800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20240516 | 171700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20240516 | 171600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20240516 | 171500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20240516 | 171400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20240516 | 171300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20240516 | 171200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20240516 | 171100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20240516 | 171000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20240516 | 170900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20240516 | 170800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20240516 | 170700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 123 | 20240516 | 170600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20240516 | 170500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20240516 | 170400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20240516 | 170300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20240516 | 170200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20240516 | 170100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20240516 | 170000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20240516 | 165900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20240516 | 165800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20240516 | 165700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20240516 | 165600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20240516 | 165500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20240516 | 165400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20240516 | 165300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20240516 | 165200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20240516 | 165100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20240516 | 165000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20240516 | 164900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20240516 | 164800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20240516 | 164700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20240516 | 164600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20240516 | 164500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20240516 | 164400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20240516 | 164300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20240516 | 164200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20240516 | 164100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20240516 | 164000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20240516 | 163900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20240516 | 163800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20240516 | 163700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 153 | 20240516 | 163600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20240516 | 163500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20240516 | 163400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20240516 | 163300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20240516 | 163200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20240516 | 163100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20240516 | 163000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20240516 | 162900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20240516 | 162800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20240516 | 162700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20240516 | 162600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20240516 | 162500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20240516 | 162400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20240516 | 162300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20240516 | 162200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20240516 | 162100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20240516 | 162000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20240516 | 161900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20240516 | 161800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20240516 | 161700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20240516 | 161600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20240516 | 161500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20240516 | 161400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20240516 | 161300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20240516 | 161200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20240516 | 161100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20240516 | 161000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20240516 | 160900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20240516 | 160800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20240516 | 160700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 183 | 20240516 | 160600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20240516 | 160500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20240516 | 160400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20240516 | 160300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20240516 | 160200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20240516 | 160100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20240516 | 160000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20240516 | 155900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20240516 | 155800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20240516 | 155700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20240516 | 155600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20240516 | 155500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20240516 | 155400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20240516 | 155300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20240516 | 155200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20240516 | 155100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20240516 | 155000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20240516 | 154900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20240516 | 154800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20240516 | 154700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20240516 | 154600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20240516 | 154500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20240516 | 154400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20240516 | 154300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20240516 | 154200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20240516 | 154100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20240516 | 154000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 210 | 20240516 | 153900 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20240516 | 153800 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20240516 | 153700 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 213 | 20240516 | 153600 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20240516 | 153500 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20240516 | 153400 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20240516 | 153300 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20240516 | 153200 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20240516 | 153100 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20240516 | 153000 | 1113530490 | 4825 | 4825 | 4825 | 4825 | 7597 |
| 220 | 20240516 | 152900 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20240516 | 152800 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20240516 | 152700 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20240516 | 152600 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20240516 | 152500 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20240516 | 152400 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20240516 | 152300 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20240516 | 152200 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20240516 | 152100 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20240516 | 152000 | 1076874965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 230 | 20240516 | 151900 | 1076874965 | 4835 | 4830 | 4835 | 4830 | 1182 |
| 231 | 20240516 | 151800 | 1071165105 | 4830 | 4835 | 4835 | 4830 | 258 |
| 232 | 20240516 | 151700 | 1069918280 | 4835 | 4830 | 4835 | 4830 | 225 |
| 233 | 20240516 | 151600 | 1068831405 | 4830 | 4830 | 4830 | 4830 | 267 |
| 234 | 20240516 | 151500 | 1067541795 | 4835 | 4835 | 4835 | 4835 | 1160 |
| 235 | 20240516 | 151400 | 1061933195 | 4835 | 4835 | 4835 | 4835 | 0 |
| 236 | 20240516 | 151300 | 1061933195 | 4835 | 4830 | 4835 | 4830 | 766 |
| 237 | 20240516 | 151200 | 1058232900 | 4825 | 4830 | 4830 | 4825 | 1310 |
| 238 | 20240516 | 151100 | 1051912100 | 4825 | 4825 | 4825 | 4825 | 399 |
| 239 | 20240516 | 151000 | 1049986925 | 4830 | 4830 | 4830 | 4830 | 66 |
| 240 | 20240516 | 150900 | 1049668145 | 4830 | 4825 | 4830 | 4825 | 312 |
| 241 | 20240516 | 150800 | 1048162185 | 4830 | 4830 | 4830 | 4830 | 261 |
| 242 | 20240516 | 150700 | 1046901555 | 4830 | 4835 | 4835 | 4830 | 93 |
| 243 | 20240516 | 150600 | 1046452315 | 4830 | 4830 | 4830 | 4830 | 411 |
| 244 | 20240516 | 150500 | 1044467185 | 4835 | 4835 | 4835 | 4835 | 4 |
| 245 | 20240516 | 150400 | 1044447845 | 4835 | 4835 | 4835 | 4835 | 22 |
| 246 | 20240516 | 150300 | 1044341475 | 4835 | 4835 | 4835 | 4825 | 313 |
| 247 | 20240516 | 150200 | 1042831050 | 4835 | 4835 | 4835 | 4835 | 10 |
| 248 | 20240516 | 150100 | 1042782700 | 4825 | 4835 | 4835 | 4825 | 779 |
| 249 | 20240516 | 150000 | 1039018970 | 4830 | 4830 | 4835 | 4830 | 916 |
| 250 | 20240516 | 145900 | 1034594175 | 4830 | 4830 | 4835 | 4830 | 1460 |
| 251 | 20240516 | 145800 | 1027542315 | 4830 | 4835 | 4835 | 4830 | 1010 |
| 252 | 20240516 | 145700 | 1022663965 | 4835 | 4835 | 4835 | 4835 | 23 |
| 253 | 20240516 | 145600 | 1022552760 | 4835 | 4835 | 4835 | 4835 | 100 |
| 254 | 20240516 | 145500 | 1022069260 | 4835 | 4835 | 4835 | 4835 | 500 |
| 255 | 20240516 | 145400 | 1019651760 | 4835 | 4835 | 4835 | 4835 | 11 |
| 256 | 20240516 | 145300 | 1019598575 | 4830 | 4830 | 4830 | 4830 | 999 |
| 257 | 20240516 | 145200 | 1014773405 | 4835 | 4835 | 4835 | 4835 | 39 |
| 258 | 20240516 | 145100 | 1014584840 | 4835 | 4840 | 4840 | 4830 | 47 |
| 259 | 20240516 | 145000 | 1014357520 | 4840 | 4835 | 4840 | 4830 | 152 |
| 260 | 20240516 | 144900 | 1013623240 | 4835 | 4840 | 4840 | 4835 | 1854 |
| 261 | 20240516 | 144800 | 1004659070 | 4840 | 4840 | 4840 | 4840 | 47 |
| 262 | 20240516 | 144700 | 1004431590 | 4845 | 4845 | 4845 | 4845 | 0 |
| 263 | 20240516 | 144600 | 1004431590 | 4845 | 4845 | 4845 | 4845 | 1 |
| 264 | 20240516 | 144500 | 1004426745 | 4845 | 4845 | 4845 | 4845 | 0 |
| 265 | 20240516 | 144400 | 1004426745 | 4845 | 4835 | 4845 | 4835 | 14 |
| 266 | 20240516 | 144300 | 1004359045 | 4835 | 4845 | 4845 | 4835 | 391 |
| 267 | 20240516 | 144200 | 1002467650 | 4840 | 4840 | 4840 | 4840 | 100 |
| 268 | 20240516 | 144100 | 1001983650 | 4840 | 4840 | 4840 | 4840 | 10 |
| 269 | 20240516 | 144000 | 1001935250 | 4835 | 4835 | 4835 | 4835 | 0 |
| 270 | 20240516 | 143900 | 1001935250 | 4835 | 4835 | 4835 | 4835 | 97 |
| 271 | 20240516 | 143800 | 1001466255 | 4835 | 4835 | 4835 | 4835 | 41 |
| 272 | 20240516 | 143700 | 1001268020 | 4840 | 4840 | 4840 | 4840 | 79 |
| 273 | 20240516 | 143600 | 1000885660 | 4840 | 4840 | 4840 | 4840 | 0 |
| 274 | 20240516 | 143500 | 1000885660 | 4840 | 4840 | 4840 | 4840 | 1 |
| 275 | 20240516 | 143400 | 1000880820 | 4835 | 4840 | 4840 | 4835 | 3 |
| 276 | 20240516 | 143300 | 1000866310 | 4835 | 4835 | 4835 | 4835 | 0 |
| 277 | 20240516 | 143200 | 1000866310 | 4835 | 4835 | 4835 | 4835 | 122 |
| 278 | 20240516 | 143100 | 1000276440 | 4835 | 4835 | 4835 | 4835 | 10 |
| 279 | 20240516 | 143000 | 1000228090 | 4840 | 4840 | 4840 | 4840 | 109 |
| 280 | 20240516 | 142900 | 999700530 | 4840 | 4835 | 4840 | 4835 | 41 |
| 281 | 20240516 | 142800 | 999502290 | 4840 | 4840 | 4840 | 4840 | 20 |
| 282 | 20240516 | 142700 | 999405490 | 4840 | 4840 | 4840 | 4840 | 81 |
| 283 | 20240516 | 142600 | 999013450 | 4840 | 4835 | 4840 | 4835 | 2 |
| 284 | 20240516 | 142500 | 999003775 | 4840 | 4835 | 4840 | 4835 | 5 |
| 285 | 20240516 | 142400 | 998979595 | 4835 | 4835 | 4835 | 4835 | 60 |
| 286 | 20240516 | 142300 | 998689495 | 4840 | 4845 | 4845 | 4840 | 10 |
| 287 | 20240516 | 142200 | 998641070 | 4850 | 4850 | 4850 | 4850 | 0 |
| 288 | 20240516 | 142100 | 998641070 | 4850 | 4850 | 4850 | 4850 | 61 |
| 289 | 20240516 | 142000 | 998345220 | 4850 | 4850 | 4850 | 4850 | 2 |
| 290 | 20240516 | 141900 | 998335520 | 4850 | 4850 | 4850 | 4850 | 250 |
| 291 | 20240516 | 141800 | 997123020 | 4850 | 4850 | 4850 | 4850 | 879 |
| 292 | 20240516 | 141700 | 992859870 | 4835 | 4850 | 4850 | 4835 | 437 |
| 293 | 20240516 | 141600 | 990745445 | 4850 | 4840 | 4850 | 4840 | 103 |
| 294 | 20240516 | 141500 | 990245945 | 4850 | 4850 | 4850 | 4835 | 1701 |
| 295 | 20240516 | 141400 | 981998960 | 4850 | 4850 | 4850 | 4850 | 0 |
| 296 | 20240516 | 141300 | 981998960 | 4850 | 4850 | 4850 | 4850 | 50 |
| 297 | 20240516 | 141200 | 981756460 | 4850 | 4850 | 4850 | 4850 | 102 |
| 298 | 20240516 | 141100 | 981261760 | 4850 | 4850 | 4850 | 4850 | 457 |
| 299 | 20240516 | 141000 | 979045310 | 4850 | 4840 | 4850 | 4840 | 1523 |
| 300 | 20240516 | 140900 | 971668810 | 4840 | 4840 | 4840 | 4840 | 5 |
| 301 | 20240516 | 140800 | 971644610 | 4840 | 4840 | 4840 | 4840 | 0 |
| 302 | 20240516 | 140700 | 971644610 | 4840 | 4840 | 4840 | 4840 | 0 |
| 303 | 20240516 | 140600 | 971644610 | 4840 | 4840 | 4840 | 4840 | 0 |
| 304 | 20240516 | 140500 | 971644610 | 4840 | 4835 | 4840 | 4835 | 329 |
| 305 | 20240516 | 140400 | 970053845 | 4835 | 4835 | 4835 | 4835 | 0 |
| 306 | 20240516 | 140300 | 970053845 | 4835 | 4840 | 4840 | 4835 | 34 |
| 307 | 20240516 | 140200 | 969889395 | 4840 | 4840 | 4840 | 4840 | 1420 |
| 308 | 20240516 | 140100 | 963016595 | 4840 | 4840 | 4840 | 4840 | 115 |
| 309 | 20240516 | 140000 | 962459995 | 4840 | 4840 | 4840 | 4840 | 2033 |
| 310 | 20240516 | 135900 | 952620275 | 4835 | 4840 | 4840 | 4835 | 960 |
| 311 | 20240516 | 135800 | 947978625 | 4835 | 4835 | 4835 | 4835 | 0 |
| 312 | 20240516 | 135700 | 947978625 | 4835 | 4835 | 4835 | 4835 | 67 |
| 313 | 20240516 | 135600 | 947654680 | 4830 | 4830 | 4830 | 4830 | 0 |
| 314 | 20240516 | 135500 | 947654680 | 4830 | 4830 | 4830 | 4830 | 32 |
| 315 | 20240516 | 135400 | 947500120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 316 | 20240516 | 135300 | 947500120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 317 | 20240516 | 135200 | 947500120 | 4835 | 4835 | 4835 | 4830 | 119 |
| 318 | 20240516 | 135100 | 946924760 | 4835 | 4835 | 4835 | 4835 | 0 |
| 319 | 20240516 | 135000 | 946924760 | 4835 | 4835 | 4835 | 4835 | 225 |
| 320 | 20240516 | 134900 | 945836885 | 4840 | 4840 | 4840 | 4840 | 10 |
| 321 | 20240516 | 134800 | 945788485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 322 | 20240516 | 134700 | 945788485 | 4835 | 4835 | 4835 | 4835 | 100 |
| 323 | 20240516 | 134600 | 945304985 | 4835 | 4840 | 4840 | 4835 | 280 |
| 324 | 20240516 | 134500 | 943950960 | 4840 | 4840 | 4840 | 4840 | 26 |
| 325 | 20240516 | 134400 | 943825120 | 4840 | 4840 | 4840 | 4840 | 0 |
| 326 | 20240516 | 134300 | 943825120 | 4840 | 4840 | 4840 | 4840 | 0 |
| 327 | 20240516 | 134200 | 943825120 | 4840 | 4840 | 4840 | 4840 | 0 |
| 328 | 20240516 | 134100 | 943825120 | 4840 | 4840 | 4840 | 4840 | 1 |
| 329 | 20240516 | 134000 | 943820280 | 4840 | 4840 | 4840 | 4840 | 7 |
| 330 | 20240516 | 133900 | 943786400 | 4840 | 4840 | 4840 | 4840 | 34 |
| 331 | 20240516 | 133800 | 943621840 | 4840 | 4840 | 4840 | 4840 | 40 |
| 332 | 20240516 | 133700 | 943428240 | 4840 | 4830 | 4840 | 4825 | 4676 |
| 333 | 20240516 | 133600 | 920841990 | 4830 | 4830 | 4830 | 4830 | 0 |
| 334 | 20240516 | 133500 | 920841990 | 4830 | 4830 | 4830 | 4830 | 0 |
| 335 | 20240516 | 133400 | 920841990 | 4830 | 4825 | 4830 | 4825 | 372 |
| 336 | 20240516 | 133300 | 919046090 | 4825 | 4825 | 4825 | 4825 | 0 |
| 337 | 20240516 | 133200 | 919046090 | 4825 | 4825 | 4825 | 4825 | 337 |
| 338 | 20240516 | 133100 | 917420065 | 4825 | 4820 | 4825 | 4820 | 83 |
| 339 | 20240516 | 133000 | 917019995 | 4820 | 4820 | 4820 | 4820 | 0 |
| 340 | 20240516 | 132900 | 917019995 | 4820 | 4820 | 4820 | 4820 | 0 |
| 341 | 20240516 | 132800 | 917019995 | 4820 | 4825 | 4825 | 4820 | 1352 |
| 342 | 20240516 | 132700 | 910502500 | 4825 | 4830 | 4830 | 4825 | 262 |
| 343 | 20240516 | 132600 | 909237550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 344 | 20240516 | 132500 | 909237550 | 4825 | 4830 | 4830 | 4825 | 1005 |
| 345 | 20240516 | 132400 | 904388400 | 4825 | 4825 | 4825 | 4825 | 0 |
| 346 | 20240516 | 132300 | 904388400 | 4825 | 4825 | 4825 | 4825 | 232 |
| 347 | 20240516 | 132200 | 903269000 | 4825 | 4820 | 4825 | 4820 | 440 |
| 348 | 20240516 | 132100 | 901148170 | 4830 | 4825 | 4830 | 4820 | 39 |
| 349 | 20240516 | 132000 | 900960145 | 4830 | 4830 | 4830 | 4830 | 5 |
| 350 | 20240516 | 131900 | 900935995 | 4830 | 4820 | 4830 | 4820 | 7 |
| 351 | 20240516 | 131800 | 900902235 | 4820 | 4825 | 4825 | 4820 | 210 |
| 352 | 20240516 | 131700 | 899889685 | 4820 | 4830 | 4830 | 4820 | 378 |
| 353 | 20240516 | 131600 | 898066785 | 4830 | 4825 | 4830 | 4825 | 488 |
| 354 | 20240516 | 131500 | 895711080 | 4820 | 4820 | 4820 | 4820 | 0 |
| 355 | 20240516 | 131400 | 895711080 | 4820 | 4820 | 4820 | 4820 | 0 |
| 356 | 20240516 | 131300 | 895711080 | 4820 | 4820 | 4820 | 4820 | 0 |
| 357 | 20240516 | 131200 | 895711080 | 4820 | 4820 | 4820 | 4820 | 102 |
| 358 | 20240516 | 131100 | 895219440 | 4820 | 4820 | 4820 | 4820 | 0 |
| 359 | 20240516 | 131000 | 895219440 | 4820 | 4820 | 4820 | 4820 | 0 |
| 360 | 20240516 | 130900 | 895219440 | 4820 | 4820 | 4820 | 4820 | 0 |
| 361 | 20240516 | 130800 | 895219440 | 4820 | 4820 | 4820 | 4820 | 500 |
| 362 | 20240516 | 130700 | 892809440 | 4825 | 4825 | 4825 | 4825 | 100 |
| 363 | 20240516 | 130600 | 892326940 | 4825 | 4825 | 4825 | 4825 | 16 |
| 364 | 20240516 | 130500 | 892249740 | 4820 | 4825 | 4825 | 4820 | 141 |
| 365 | 20240516 | 130400 | 891569715 | 4825 | 4825 | 4825 | 4825 | 0 |
| 366 | 20240516 | 130300 | 891569715 | 4825 | 4825 | 4825 | 4825 | 394 |
| 367 | 20240516 | 130200 | 889668665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 368 | 20240516 | 130100 | 889668665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 369 | 20240516 | 130000 | 889668665 | 4830 | 4830 | 4830 | 4830 | 1 |
| 370 | 20240516 | 125900 | 889663835 | 4830 | 4830 | 4830 | 4830 | 2 |
| 371 | 20240516 | 125800 | 889654175 | 4830 | 4815 | 4830 | 4815 | 132 |
| 372 | 20240516 | 125700 | 889018580 | 4830 | 4830 | 4830 | 4830 | 8 |
| 373 | 20240516 | 125600 | 888979940 | 4830 | 4825 | 4830 | 4815 | 4083 |
| 374 | 20240516 | 125500 | 869312925 | 4825 | 4825 | 4825 | 4825 | 99 |
| 375 | 20240516 | 125400 | 868835250 | 4825 | 4825 | 4825 | 4825 | 415 |
| 376 | 20240516 | 125300 | 866832875 | 4830 | 4825 | 4830 | 4825 | 709 |
| 377 | 20240516 | 125200 | 863411945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 378 | 20240516 | 125100 | 863411945 | 4830 | 4825 | 4830 | 4825 | 149 |
| 379 | 20240516 | 125000 | 862693015 | 4820 | 4825 | 4825 | 4820 | 211 |
| 380 | 20240516 | 124900 | 861674945 | 4825 | 4810 | 4825 | 4810 | 893 |
| 381 | 20240516 | 124800 | 857370835 | 4820 | 4815 | 4820 | 4810 | 2659 |
| 382 | 20240516 | 124700 | 844568725 | 4815 | 4810 | 4815 | 4810 | 124 |
| 383 | 20240516 | 124600 | 843972065 | 4810 | 4815 | 4815 | 4810 | 417 |
| 384 | 20240516 | 124500 | 841964215 | 4810 | 4810 | 4815 | 4810 | 22 |
| 385 | 20240516 | 124400 | 841858295 | 4810 | 4810 | 4810 | 4810 | 352 |
| 386 | 20240516 | 124300 | 840165175 | 4810 | 4810 | 4810 | 4810 | 303 |
| 387 | 20240516 | 124200 | 838707745 | 4810 | 4810 | 4810 | 4810 | 0 |
| 388 | 20240516 | 124100 | 838707745 | 4810 | 4815 | 4815 | 4810 | 233 |
| 389 | 20240516 | 124000 | 837585895 | 4815 | 4815 | 4815 | 4815 | 6 |
| 390 | 20240516 | 123900 | 837557005 | 4815 | 4815 | 4815 | 4815 | 142 |
| 391 | 20240516 | 123800 | 836873275 | 4810 | 4815 | 4815 | 4810 | 104 |
| 392 | 20240516 | 123700 | 836372530 | 4810 | 4810 | 4810 | 4810 | 2000 |
| 393 | 20240516 | 123600 | 826752530 | 4815 | 4815 | 4815 | 4810 | 378 |
| 394 | 20240516 | 123500 | 824932840 | 4815 | 4815 | 4815 | 4815 | 178 |
| 395 | 20240516 | 123400 | 824075770 | 4815 | 4815 | 4815 | 4815 | 5 |
| 396 | 20240516 | 123300 | 824051695 | 4810 | 4810 | 4810 | 4810 | 1011 |
| 397 | 20240516 | 123200 | 819188785 | 4810 | 4810 | 4810 | 4810 | 470 |
| 398 | 20240516 | 123100 | 816928085 | 4810 | 4810 | 4810 | 4810 | 0 |
| 399 | 20240516 | 123000 | 816928085 | 4810 | 4815 | 4815 | 4810 | 16 |
| 400 | 20240516 | 122900 | 816851110 | 4815 | 4815 | 4815 | 4815 | 732 |
| 401 | 20240516 | 122800 | 813326530 | 4815 | 4810 | 4815 | 4810 | 282 |
| 402 | 20240516 | 122700 | 811970085 | 4810 | 4815 | 4815 | 4810 | 601 |
| 403 | 20240516 | 122600 | 809078775 | 4810 | 4810 | 4815 | 4810 | 857 |
| 404 | 20240516 | 122500 | 804956580 | 4810 | 4815 | 4820 | 4810 | 969 |
| 405 | 20240516 | 122400 | 800294565 | 4810 | 4810 | 4810 | 4810 | 20 |
| 406 | 20240516 | 122300 | 800198365 | 4815 | 4815 | 4815 | 4815 | 286 |
| 407 | 20240516 | 122200 | 798821275 | 4810 | 4815 | 4815 | 4810 | 6573 |
| 408 | 20240516 | 122100 | 767205010 | 4815 | 4820 | 4820 | 4815 | 3541 |
| 409 | 20240516 | 122000 | 750154570 | 4820 | 4820 | 4820 | 4820 | 100 |
| 410 | 20240516 | 121900 | 749672570 | 4815 | 4820 | 4820 | 4815 | 3085 |
| 411 | 20240516 | 121800 | 734804475 | 4825 | 4830 | 4830 | 4825 | 248 |
| 412 | 20240516 | 121700 | 733607870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 413 | 20240516 | 121600 | 733607870 | 4830 | 4830 | 4830 | 4830 | 102 |
| 414 | 20240516 | 121500 | 733115210 | 4825 | 4825 | 4825 | 4825 | 797 |
| 415 | 20240516 | 121400 | 729269685 | 4825 | 4825 | 4825 | 4825 | 0 |
| 416 | 20240516 | 121300 | 729269685 | 4825 | 4825 | 4825 | 4825 | 230 |
| 417 | 20240516 | 121200 | 728159935 | 4825 | 4825 | 4825 | 4825 | 0 |
| 418 | 20240516 | 121100 | 728159935 | 4825 | 4825 | 4825 | 4825 | 86 |
| 419 | 20240516 | 121000 | 727744985 | 4825 | 4825 | 4825 | 4825 | 362 |
| 420 | 20240516 | 120900 | 725998335 | 4825 | 4825 | 4825 | 4825 | 175 |
| 421 | 20240516 | 120800 | 725153960 | 4825 | 4825 | 4825 | 4825 | 6 |
| 422 | 20240516 | 120700 | 725125010 | 4825 | 4825 | 4825 | 4825 | 104 |
| 423 | 20240516 | 120600 | 724623210 | 4825 | 4825 | 4825 | 4825 | 409 |
| 424 | 20240516 | 120500 | 722649785 | 4825 | 4825 | 4825 | 4825 | 101 |
| 425 | 20240516 | 120400 | 722162460 | 4825 | 4825 | 4825 | 4825 | 67 |
| 426 | 20240516 | 120300 | 721839185 | 4825 | 4825 | 4825 | 4825 | 20 |
| 427 | 20240516 | 120200 | 721742685 | 4820 | 4820 | 4820 | 4820 | 0 |
| 428 | 20240516 | 120100 | 721742685 | 4820 | 4820 | 4820 | 4820 | 2571 |
| 429 | 20240516 | 120000 | 709350465 | 4820 | 4825 | 4825 | 4820 | 41 |
| 430 | 20240516 | 115900 | 709152740 | 4825 | 4825 | 4825 | 4825 | 523 |
| 431 | 20240516 | 115800 | 706629265 | 4825 | 4825 | 4825 | 4825 | 3 |
| 432 | 20240516 | 115700 | 706614790 | 4825 | 4825 | 4825 | 4825 | 53 |
| 433 | 20240516 | 115600 | 706359065 | 4825 | 4825 | 4825 | 4825 | 28 |
| 434 | 20240516 | 115500 | 706223965 | 4820 | 4825 | 4825 | 4820 | 1196 |
| 435 | 20240516 | 115400 | 700456495 | 4820 | 4825 | 4825 | 4820 | 1488 |
| 436 | 20240516 | 115300 | 693284330 | 4825 | 4825 | 4825 | 4825 | 199 |
| 437 | 20240516 | 115200 | 692324155 | 4825 | 4825 | 4825 | 4825 | 2 |
| 438 | 20240516 | 115100 | 692314505 | 4825 | 4825 | 4825 | 4825 | 100 |
| 439 | 20240516 | 115000 | 691832005 | 4820 | 4820 | 4820 | 4820 | 829 |
| 440 | 20240516 | 114900 | 687836225 | 4820 | 4820 | 4820 | 4820 | 675 |
| 441 | 20240516 | 114800 | 684582725 | 4820 | 4825 | 4825 | 4820 | 26 |
| 442 | 20240516 | 114700 | 684457280 | 4825 | 4825 | 4825 | 4825 | 60 |
| 443 | 20240516 | 114600 | 684167780 | 4825 | 4825 | 4825 | 4820 | 650 |
| 444 | 20240516 | 114500 | 681032930 | 4825 | 4820 | 4825 | 4820 | 206 |
| 445 | 20240516 | 114400 | 680039960 | 4820 | 4820 | 4820 | 4820 | 2114 |
| 446 | 20240516 | 114300 | 669850480 | 4830 | 4825 | 4830 | 4825 | 904 |
| 447 | 20240516 | 114200 | 665484225 | 4820 | 4825 | 4825 | 4820 | 977 |
| 448 | 20240516 | 114100 | 660770700 | 4825 | 4825 | 4825 | 4825 | 747 |
| 449 | 20240516 | 114000 | 657166425 | 4825 | 4825 | 4825 | 4825 | 2265 |
| 450 | 20240516 | 113900 | 646237800 | 4830 | 4830 | 4830 | 4830 | 390 |
| 451 | 20240516 | 113800 | 644354100 | 4830 | 4830 | 4830 | 4830 | 120 |
| 452 | 20240516 | 113700 | 643774500 | 4830 | 4830 | 4830 | 4830 | 381 |
| 453 | 20240516 | 113600 | 641934270 | 4830 | 4830 | 4830 | 4830 | 142 |
| 454 | 20240516 | 113500 | 641248410 | 4830 | 4830 | 4830 | 4830 | 15 |
| 455 | 20240516 | 113400 | 641175960 | 4825 | 4825 | 4825 | 4825 | 450 |
| 456 | 20240516 | 113300 | 639004710 | 4825 | 4825 | 4825 | 4825 | 1102 |
| 457 | 20240516 | 113200 | 633687560 | 4825 | 4825 | 4825 | 4825 | 250 |
| 458 | 20240516 | 113100 | 632481310 | 4825 | 4830 | 4830 | 4825 | 1203 |
| 459 | 20240516 | 113000 | 626674875 | 4835 | 4835 | 4835 | 4835 | 3 |
| 460 | 20240516 | 112900 | 626660370 | 4835 | 4835 | 4835 | 4830 | 66 |
| 461 | 20240516 | 112800 | 626341265 | 4835 | 4830 | 4835 | 4830 | 1176 |
| 462 | 20240516 | 112700 | 620659890 | 4830 | 4830 | 4830 | 4830 | 345 |
| 463 | 20240516 | 112600 | 618993540 | 4825 | 4825 | 4830 | 4825 | 142 |
| 464 | 20240516 | 112500 | 618308330 | 4825 | 4825 | 4825 | 4825 | 1162 |
| 465 | 20240516 | 112400 | 612701680 | 4825 | 4825 | 4825 | 4825 | 200 |
| 466 | 20240516 | 112300 | 611736680 | 4825 | 4825 | 4825 | 4825 | 1035 |
| 467 | 20240516 | 112200 | 606742805 | 4820 | 4825 | 4825 | 4820 | 607 |
| 468 | 20240516 | 112100 | 603816530 | 4825 | 4825 | 4825 | 4825 | 2407 |
| 469 | 20240516 | 112000 | 592202755 | 4825 | 4825 | 4825 | 4825 | 700 |
| 470 | 20240516 | 111900 | 588825255 | 4830 | 4830 | 4830 | 4830 | 1192 |
| 471 | 20240516 | 111800 | 583067895 | 4830 | 4825 | 4830 | 4825 | 306 |
| 472 | 20240516 | 111700 | 581590940 | 4830 | 4830 | 4830 | 4830 | 3286 |
| 473 | 20240516 | 111600 | 565719560 | 4830 | 4830 | 4830 | 4830 | 1656 |
| 474 | 20240516 | 111500 | 557721080 | 4830 | 4830 | 4830 | 4830 | 383 |
| 475 | 20240516 | 111400 | 555871190 | 4835 | 4835 | 4835 | 4835 | 207 |
| 476 | 20240516 | 111300 | 554870345 | 4840 | 4830 | 4840 | 4830 | 139 |
| 477 | 20240516 | 111200 | 554198205 | 4830 | 4830 | 4830 | 4830 | 133 |
| 478 | 20240516 | 111100 | 553555815 | 4840 | 4830 | 4840 | 4830 | 39 |
| 479 | 20240516 | 111000 | 553367065 | 4835 | 4840 | 4840 | 4835 | 405 |
| 480 | 20240516 | 110900 | 551408875 | 4835 | 4835 | 4835 | 4835 | 73 |
| 481 | 20240516 | 110800 | 551055920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 482 | 20240516 | 110700 | 551055920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 483 | 20240516 | 110600 | 551055920 | 4835 | 4835 | 4835 | 4835 | 1264 |
| 484 | 20240516 | 110500 | 544944480 | 4835 | 4835 | 4835 | 4835 | 164 |
| 485 | 20240516 | 110400 | 544151540 | 4845 | 4845 | 4845 | 4845 | 0 |
| 486 | 20240516 | 110300 | 544151540 | 4845 | 4845 | 4845 | 4845 | 240 |
| 487 | 20240516 | 110200 | 542988740 | 4845 | 4845 | 4845 | 4845 | 14 |
| 488 | 20240516 | 110100 | 542920910 | 4845 | 4845 | 4845 | 4845 | 31 |
| 489 | 20240516 | 110000 | 542770715 | 4845 | 4840 | 4845 | 4840 | 123 |
| 490 | 20240516 | 105900 | 542175380 | 4840 | 4840 | 4840 | 4840 | 101 |
| 491 | 20240516 | 105800 | 541686540 | 4845 | 4845 | 4845 | 4845 | 0 |
| 492 | 20240516 | 105700 | 541686540 | 4845 | 4840 | 4845 | 4840 | 84 |
| 493 | 20240516 | 105600 | 541279970 | 4840 | 4840 | 4840 | 4840 | 921 |
| 494 | 20240516 | 105500 | 536822330 | 4840 | 4835 | 4840 | 4835 | 1405 |
| 495 | 20240516 | 105400 | 530028975 | 4835 | 4835 | 4835 | 4835 | 400 |
| 496 | 20240516 | 105300 | 528094975 | 4840 | 4840 | 4840 | 4840 | 280 |
| 497 | 20240516 | 105200 | 526739775 | 4840 | 4840 | 4840 | 4840 | 279 |
| 498 | 20240516 | 105100 | 525389415 | 4840 | 4840 | 4840 | 4840 | 51 |
| 499 | 20240516 | 105000 | 525142575 | 4840 | 4840 | 4840 | 4840 | 1140 |
| 500 | 20240516 | 104900 | 519624975 | 4840 | 4840 | 4840 | 4840 | 0 |
| 501 | 20240516 | 104800 | 519624975 | 4840 | 4840 | 4840 | 4840 | 410 |
| 502 | 20240516 | 104700 | 517640575 | 4840 | 4840 | 4840 | 4840 | 0 |
| 503 | 20240516 | 104600 | 517640575 | 4840 | 4840 | 4840 | 4840 | 58 |
| 504 | 20240516 | 104500 | 517359855 | 4840 | 4835 | 4840 | 4835 | 158 |
| 505 | 20240516 | 104400 | 516595885 | 4840 | 4840 | 4840 | 4840 | 649 |
| 506 | 20240516 | 104300 | 513454725 | 4845 | 4845 | 4845 | 4845 | 0 |
| 507 | 20240516 | 104200 | 513454725 | 4845 | 4845 | 4845 | 4845 | 0 |
| 508 | 20240516 | 104100 | 513454725 | 4845 | 4845 | 4845 | 4840 | 133 |
| 509 | 20240516 | 104000 | 512810890 | 4840 | 4840 | 4840 | 4840 | 915 |
| 510 | 20240516 | 103900 | 508382290 | 4840 | 4840 | 4840 | 4840 | 13838 |
| 511 | 20240516 | 103800 | 441406370 | 4840 | 4850 | 4850 | 4840 | 47 |
| 512 | 20240516 | 103700 | 441178880 | 4850 | 4840 | 4850 | 4840 | 444 |
| 513 | 20240516 | 103600 | 439025700 | 4840 | 4840 | 4840 | 4840 | 552 |
| 514 | 20240516 | 103500 | 436354020 | 4840 | 4840 | 4840 | 4840 | 500 |
| 515 | 20240516 | 103400 | 433934020 | 4840 | 4845 | 4845 | 4840 | 483 |
| 516 | 20240516 | 103300 | 431595335 | 4845 | 4845 | 4845 | 4845 | 97 |
| 517 | 20240516 | 103200 | 431125370 | 4845 | 4845 | 4845 | 4845 | 1010 |
| 518 | 20240516 | 103100 | 426231920 | 4845 | 4840 | 4845 | 4840 | 695 |
| 519 | 20240516 | 103000 | 422866370 | 4840 | 4840 | 4840 | 4840 | 0 |
| 520 | 20240516 | 102900 | 422866370 | 4840 | 4840 | 4840 | 4840 | 0 |
| 521 | 20240516 | 102800 | 422866370 | 4840 | 4845 | 4845 | 4840 | 4599 |
| 522 | 20240516 | 102700 | 400586655 | 4845 | 4845 | 4845 | 4845 | 385 |
| 523 | 20240516 | 102600 | 398721330 | 4845 | 4850 | 4850 | 4845 | 55 |
| 524 | 20240516 | 102500 | 398454755 | 4850 | 4850 | 4850 | 4850 | 10 |
| 525 | 20240516 | 102400 | 398406255 | 4850 | 4845 | 4850 | 4845 | 35 |
| 526 | 20240516 | 102300 | 398236655 | 4850 | 4850 | 4850 | 4850 | 10 |
| 527 | 20240516 | 102200 | 398188155 | 4850 | 4850 | 4850 | 4850 | 201 |
| 528 | 20240516 | 102100 | 397213305 | 4850 | 4850 | 4850 | 4850 | 791 |
| 529 | 20240516 | 102000 | 393376955 | 4850 | 4850 | 4850 | 4850 | 1014 |
| 530 | 20240516 | 101900 | 388459055 | 4855 | 4855 | 4855 | 4855 | 5 |
| 531 | 20240516 | 101800 | 388434780 | 4860 | 4860 | 4860 | 4860 | 22 |
| 532 | 20240516 | 101700 | 388327860 | 4855 | 4855 | 4855 | 4855 | 1142 |
| 533 | 20240516 | 101600 | 382783450 | 4855 | 4855 | 4855 | 4855 | 2 |
| 534 | 20240516 | 101500 | 382773740 | 4860 | 4855 | 4860 | 4855 | 554 |
| 535 | 20240516 | 101400 | 380084050 | 4855 | 4860 | 4860 | 4855 | 63 |
| 536 | 20240516 | 101300 | 379778130 | 4860 | 4860 | 4860 | 4860 | 60 |
| 537 | 20240516 | 101200 | 379486530 | 4860 | 4855 | 4860 | 4855 | 440 |
| 538 | 20240516 | 101100 | 377350215 | 4855 | 4850 | 4855 | 4850 | 309 |
| 539 | 20240516 | 101000 | 375851515 | 4845 | 4850 | 4850 | 4845 | 76 |
| 540 | 20240516 | 100900 | 375483265 | 4845 | 4850 | 4850 | 4845 | 125 |
| 541 | 20240516 | 100800 | 374877615 | 4850 | 4850 | 4850 | 4850 | 10 |
| 542 | 20240516 | 100700 | 374829115 | 4850 | 4855 | 4855 | 4845 | 2526 |
| 543 | 20240516 | 100600 | 362572865 | 4860 | 4860 | 4860 | 4855 | 1223 |
| 544 | 20240516 | 100500 | 356629195 | 4855 | 4860 | 4860 | 4855 | 32 |
| 545 | 20240516 | 100400 | 356473825 | 4855 | 4860 | 4860 | 4855 | 36 |
| 546 | 20240516 | 100300 | 356299040 | 4860 | 4855 | 4860 | 4855 | 505 |
| 547 | 20240516 | 100200 | 353847250 | 4855 | 4855 | 4855 | 4855 | 1205 |
| 548 | 20240516 | 100100 | 347996975 | 4855 | 4855 | 4855 | 4855 | 342 |
| 549 | 20240516 | 100000 | 346336565 | 4855 | 4855 | 4855 | 4855 | 90 |
| 550 | 20240516 | 095900 | 345899615 | 4860 | 4855 | 4860 | 4855 | 2403 |
| 551 | 20240516 | 095800 | 334233020 | 4850 | 4850 | 4850 | 4845 | 1363 |
| 552 | 20240516 | 095700 | 327622655 | 4850 | 4850 | 4850 | 4845 | 25 |
| 553 | 20240516 | 095600 | 327501420 | 4850 | 4845 | 4850 | 4845 | 267 |
| 554 | 20240516 | 095500 | 326207670 | 4845 | 4845 | 4845 | 4845 | 7 |
| 555 | 20240516 | 095400 | 326173755 | 4850 | 4850 | 4850 | 4845 | 1103 |
| 556 | 20240516 | 095300 | 320829540 | 4845 | 4845 | 4845 | 4845 | 0 |
| 557 | 20240516 | 095200 | 320829540 | 4845 | 4850 | 4850 | 4845 | 442 |
| 558 | 20240516 | 095100 | 318686700 | 4850 | 4845 | 4850 | 4845 | 337 |
| 559 | 20240516 | 095000 | 317052435 | 4850 | 4850 | 4850 | 4850 | 205 |
| 560 | 20240516 | 094900 | 316058185 | 4850 | 4850 | 4850 | 4850 | 25 |
| 561 | 20240516 | 094800 | 315936935 | 4845 | 4850 | 4850 | 4845 | 222 |
| 562 | 20240516 | 094700 | 314861295 | 4845 | 4855 | 4855 | 4845 | 3457 |
| 563 | 20240516 | 094600 | 298096115 | 4855 | 4855 | 4855 | 4850 | 507 |
| 564 | 20240516 | 094500 | 295634655 | 4855 | 4855 | 4855 | 4855 | 18 |
| 565 | 20240516 | 094400 | 295547265 | 4855 | 4855 | 4855 | 4855 | 17 |
| 566 | 20240516 | 094300 | 295464730 | 4855 | 4855 | 4855 | 4855 | 0 |
| 567 | 20240516 | 094200 | 295464730 | 4855 | 4855 | 4855 | 4850 | 1005 |
| 568 | 20240516 | 094100 | 290590455 | 4850 | 4850 | 4850 | 4850 | 1174 |
| 569 | 20240516 | 094000 | 284896555 | 4850 | 4850 | 4850 | 4850 | 207 |
| 570 | 20240516 | 093900 | 283892605 | 4850 | 4850 | 4850 | 4850 | 178 |
| 571 | 20240516 | 093800 | 283029305 | 4850 | 4845 | 4850 | 4845 | 989 |
| 572 | 20240516 | 093700 | 278237565 | 4845 | 4845 | 4845 | 4845 | 929 |
| 573 | 20240516 | 093600 | 273736560 | 4845 | 4845 | 4845 | 4845 | 1 |
| 574 | 20240516 | 093500 | 273731715 | 4845 | 4845 | 4845 | 4840 | 217 |
| 575 | 20240516 | 093400 | 272680355 | 4845 | 4840 | 4845 | 4840 | 710 |
| 576 | 20240516 | 093300 | 269241215 | 4840 | 4835 | 4840 | 4835 | 1403 |
| 577 | 20240516 | 093200 | 262453210 | 4835 | 4840 | 4840 | 4835 | 405 |
| 578 | 20240516 | 093100 | 260494485 | 4840 | 4840 | 4840 | 4835 | 341 |
| 579 | 20240516 | 093000 | 258845045 | 4840 | 4835 | 4840 | 4835 | 36 |
| 580 | 20240516 | 092900 | 258670980 | 4835 | 4830 | 4835 | 4830 | 1200 |
| 581 | 20240516 | 092800 | 252869980 | 4835 | 4835 | 4835 | 4835 | 3 |
| 582 | 20240516 | 092700 | 252855475 | 4835 | 4830 | 4835 | 4830 | 15 |
| 583 | 20240516 | 092600 | 252782975 | 4830 | 4835 | 4835 | 4825 | 847 |
| 584 | 20240516 | 092500 | 248692365 | 4830 | 4820 | 4830 | 4820 | 984 |
| 585 | 20240516 | 092400 | 243944205 | 4820 | 4835 | 4835 | 4820 | 2626 |
| 586 | 20240516 | 092300 | 231272485 | 4835 | 4840 | 4840 | 4835 | 114 |
| 587 | 20240516 | 092200 | 230720770 | 4840 | 4840 | 4840 | 4840 | 276 |
| 588 | 20240516 | 092100 | 229384930 | 4830 | 4830 | 4830 | 4830 | 938 |
| 589 | 20240516 | 092000 | 224854390 | 4830 | 4830 | 4840 | 4830 | 1119 |
| 590 | 20240516 | 091900 | 219446530 | 4830 | 4830 | 4830 | 4830 | 63 |
| 591 | 20240516 | 091800 | 219142240 | 4830 | 4835 | 4835 | 4825 | 3711 |
| 592 | 20240516 | 091700 | 201214585 | 4835 | 4830 | 4835 | 4825 | 1436 |
| 593 | 20240516 | 091600 | 194275580 | 4835 | 4830 | 4835 | 4830 | 793 |
| 594 | 20240516 | 091500 | 190445350 | 4830 | 4830 | 4835 | 4830 | 1171 |
| 595 | 20240516 | 091400 | 184789405 | 4830 | 4835 | 4840 | 4830 | 2024 |
| 596 | 20240516 | 091300 | 175012905 | 4835 | 4840 | 4840 | 4830 | 3082 |
| 597 | 20240516 | 091200 | 160126000 | 4835 | 4850 | 4850 | 4830 | 1289 |
| 598 | 20240516 | 091100 | 153895005 | 4850 | 4845 | 4850 | 4830 | 5623 |
| 599 | 20240516 | 091000 | 126693115 | 4850 | 4855 | 4855 | 4850 | 2475 |
| 600 | 20240516 | 090900 | 114689325 | 4855 | 4855 | 4855 | 4850 | 1132 |
| 601 | 20240516 | 090800 | 109197715 | 4850 | 4865 | 4865 | 4850 | 4961 |
| 602 | 20240516 | 090700 | 85109030 | 4865 | 4880 | 4880 | 4865 | 1864 |
| 603 | 20240516 | 090600 | 76028495 | 4885 | 4890 | 4890 | 4885 | 126 |
| 604 | 20240516 | 090500 | 75412980 | 4890 | 4890 | 4890 | 4890 | 1066 |
| 605 | 20240516 | 090400 | 70200240 | 4885 | 4880 | 4885 | 4880 | 4256 |
| 606 | 20240516 | 090300 | 49430650 | 4880 | 4875 | 4880 | 4875 | 585 |
| 607 | 20240516 | 090200 | 46576265 | 4865 | 4865 | 4870 | 4865 | 2098 |
| 608 | 20240516 | 090100 | 36363795 | 4870 | 4850 | 4875 | 4850 | 2244 |
| 609 | 20240516 | 090000 | 25442680 | 4865 | 4855 | 4865 | 4850 | 5242 |