30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 3 | 20240516 | 191200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 4 | 20240516 | 191100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 5 | 20240516 | 191000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 6 | 20240516 | 190900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 7 | 20240516 | 190800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 8 | 20240516 | 190700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 9 | 20240516 | 190600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 10 | 20240516 | 190500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 11 | 20240516 | 190400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 12 | 20240516 | 190300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 13 | 20240516 | 190200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 14 | 20240516 | 190100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 15 | 20240516 | 190000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 16 | 20240516 | 185900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 17 | 20240516 | 185800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 18 | 20240516 | 185700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 19 | 20240516 | 185600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 20 | 20240516 | 185500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 21 | 20240516 | 185400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 22 | 20240516 | 185300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 23 | 20240516 | 185200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 24 | 20240516 | 185100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 25 | 20240516 | 185000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 26 | 20240516 | 184900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 27 | 20240516 | 184800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 28 | 20240516 | 184700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 29 | 20240516 | 184600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 30 | 20240516 | 184500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 31 | 20240516 | 184400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 32 | 20240516 | 184300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 33 | 20240516 | 184200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 34 | 20240516 | 184100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 35 | 20240516 | 184000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 36 | 20240516 | 183900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 37 | 20240516 | 183800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 38 | 20240516 | 183700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 39 | 20240516 | 183600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 40 | 20240516 | 183500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 41 | 20240516 | 183400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 42 | 20240516 | 183300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 43 | 20240516 | 183200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 44 | 20240516 | 183100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 45 | 20240516 | 183000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 46 | 20240516 | 182900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 47 | 20240516 | 182800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 48 | 20240516 | 182700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 49 | 20240516 | 182600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 50 | 20240516 | 182500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 51 | 20240516 | 182400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 52 | 20240516 | 182300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 53 | 20240516 | 182200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 54 | 20240516 | 182100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 55 | 20240516 | 182000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 56 | 20240516 | 181900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 57 | 20240516 | 181800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 58 | 20240516 | 181700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 59 | 20240516 | 181600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 60 | 20240516 | 181500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 61 | 20240516 | 181400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 62 | 20240516 | 181300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 63 | 20240516 | 181200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 64 | 20240516 | 181100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 65 | 20240516 | 181000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 66 | 20240516 | 180900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 67 | 20240516 | 180800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 68 | 20240516 | 180700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 69 | 20240516 | 180600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 70 | 20240516 | 180500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 71 | 20240516 | 180400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 72 | 20240516 | 180300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 73 | 20240516 | 180200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 74 | 20240516 | 180100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 75 | 20240516 | 180000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 76 | 20240516 | 175900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 77 | 20240516 | 175800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 78 | 20240516 | 175700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 79 | 20240516 | 175600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 80 | 20240516 | 175500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 81 | 20240516 | 175400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 82 | 20240516 | 175300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 83 | 20240516 | 175200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 84 | 20240516 | 175100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 85 | 20240516 | 175000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 86 | 20240516 | 174900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 87 | 20240516 | 174800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 88 | 20240516 | 174700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 89 | 20240516 | 174600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 90 | 20240516 | 174500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 91 | 20240516 | 174400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 92 | 20240516 | 174300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 93 | 20240516 | 174200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 94 | 20240516 | 174100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 95 | 20240516 | 174000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 96 | 20240516 | 173900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 97 | 20240516 | 173800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 98 | 20240516 | 173700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 99 | 20240516 | 173600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 100 | 20240516 | 173500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 101 | 20240516 | 173400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 102 | 20240516 | 173300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 103 | 20240516 | 173200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 104 | 20240516 | 173100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 105 | 20240516 | 173000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 106 | 20240516 | 172900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 107 | 20240516 | 172800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 108 | 20240516 | 172700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 109 | 20240516 | 172600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 110 | 20240516 | 172500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 111 | 20240516 | 172400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 112 | 20240516 | 172300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 113 | 20240516 | 172200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 114 | 20240516 | 172100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 115 | 20240516 | 172000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 116 | 20240516 | 171900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 117 | 20240516 | 171800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 118 | 20240516 | 171700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 119 | 20240516 | 171600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 120 | 20240516 | 171500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 121 | 20240516 | 171400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 122 | 20240516 | 171300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 123 | 20240516 | 171200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 124 | 20240516 | 171100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 125 | 20240516 | 171000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 126 | 20240516 | 170900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 127 | 20240516 | 170800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 128 | 20240516 | 170700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 129 | 20240516 | 170600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 130 | 20240516 | 170500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 131 | 20240516 | 170400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 132 | 20240516 | 170300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 133 | 20240516 | 170200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 134 | 20240516 | 170100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 135 | 20240516 | 170000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 136 | 20240516 | 165900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 137 | 20240516 | 165800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 138 | 20240516 | 165700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 139 | 20240516 | 165600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 140 | 20240516 | 165500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 141 | 20240516 | 165400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 142 | 20240516 | 165300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 143 | 20240516 | 165200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 144 | 20240516 | 165100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 145 | 20240516 | 165000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 146 | 20240516 | 164900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 147 | 20240516 | 164800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 148 | 20240516 | 164700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 149 | 20240516 | 164600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 150 | 20240516 | 164500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 151 | 20240516 | 164400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 152 | 20240516 | 164300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 153 | 20240516 | 164200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 154 | 20240516 | 164100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 155 | 20240516 | 164000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 156 | 20240516 | 163900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 157 | 20240516 | 163800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 158 | 20240516 | 163700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 159 | 20240516 | 163600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 160 | 20240516 | 163500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 161 | 20240516 | 163400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 162 | 20240516 | 163300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 163 | 20240516 | 163200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 164 | 20240516 | 163100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 165 | 20240516 | 163000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 166 | 20240516 | 162900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 167 | 20240516 | 162800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 168 | 20240516 | 162700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 169 | 20240516 | 162600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 170 | 20240516 | 162500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 171 | 20240516 | 162400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 172 | 20240516 | 162300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 173 | 20240516 | 162200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 174 | 20240516 | 162100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 175 | 20240516 | 162000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 176 | 20240516 | 161900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 177 | 20240516 | 161800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 178 | 20240516 | 161700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 179 | 20240516 | 161600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 180 | 20240516 | 161500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 181 | 20240516 | 161400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 182 | 20240516 | 161300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 183 | 20240516 | 161200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 184 | 20240516 | 161100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 185 | 20240516 | 161000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 186 | 20240516 | 160900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 187 | 20240516 | 160800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 188 | 20240516 | 160700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 189 | 20240516 | 160600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 190 | 20240516 | 160500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 191 | 20240516 | 160400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 192 | 20240516 | 160300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 193 | 20240516 | 160200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 194 | 20240516 | 160100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 195 | 20240516 | 160000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 196 | 20240516 | 155900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 197 | 20240516 | 155800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 198 | 20240516 | 155700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 199 | 20240516 | 155600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 200 | 20240516 | 155500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 201 | 20240516 | 155400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 202 | 20240516 | 155300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 203 | 20240516 | 155200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 204 | 20240516 | 155100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 205 | 20240516 | 155000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 206 | 20240516 | 154900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 207 | 20240516 | 154800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 208 | 20240516 | 154700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 209 | 20240516 | 154600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 210 | 20240516 | 154500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 211 | 20240516 | 154400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 212 | 20240516 | 154300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 213 | 20240516 | 154200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 214 | 20240516 | 154100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 215 | 20240516 | 154000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 216 | 20240516 | 153900 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 217 | 20240516 | 153800 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 218 | 20240516 | 153700 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 219 | 20240516 | 153600 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 220 | 20240516 | 153500 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 221 | 20240516 | 153400 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 222 | 20240516 | 153300 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 223 | 20240516 | 153200 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 224 | 20240516 | 153100 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 225 | 20240516 | 153000 | 1079543055 | 2550 | 2550 | 2550 | 2550 | 8071 |
| 226 | 20240516 | 152900 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20240516 | 152800 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20240516 | 152700 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20240516 | 152600 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20240516 | 152500 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20240516 | 152400 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20240516 | 152300 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20240516 | 152200 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20240516 | 152100 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20240516 | 152000 | 1058962005 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20240516 | 151900 | 1058962005 | 2545 | 2540 | 2545 | 2535 | 6064 |
| 237 | 20240516 | 151800 | 1043560035 | 2540 | 2535 | 2540 | 2535 | 503 |
| 238 | 20240516 | 151700 | 1042283830 | 2535 | 2540 | 2545 | 2535 | 22 |
| 239 | 20240516 | 151600 | 1042227905 | 2540 | 2540 | 2545 | 2535 | 4875 |
| 240 | 20240516 | 151500 | 1029847775 | 2545 | 2540 | 2545 | 2535 | 1045 |
| 241 | 20240516 | 151400 | 1027196450 | 2540 | 2540 | 2540 | 2535 | 323 |
| 242 | 20240516 | 151300 | 1026376035 | 2540 | 2540 | 2540 | 2535 | 1383 |
| 243 | 20240516 | 151200 | 1022863395 | 2540 | 2540 | 2540 | 2540 | 180 |
| 244 | 20240516 | 151100 | 1022406195 | 2540 | 2530 | 2540 | 2530 | 1546 |
| 245 | 20240516 | 151000 | 1018494685 | 2530 | 2535 | 2535 | 2525 | 2602 |
| 246 | 20240516 | 150900 | 1011910900 | 2540 | 2530 | 2540 | 2530 | 1139 |
| 247 | 20240516 | 150800 | 1009027910 | 2530 | 2540 | 2540 | 2530 | 266 |
| 248 | 20240516 | 150700 | 1008352990 | 2535 | 2540 | 2540 | 2535 | 2035 |
| 249 | 20240516 | 150600 | 1003190735 | 2535 | 2540 | 2540 | 2520 | 6987 |
| 250 | 20240516 | 150500 | 985537660 | 2540 | 2545 | 2545 | 2540 | 6223 |
| 251 | 20240516 | 150400 | 969728950 | 2545 | 2540 | 2545 | 2540 | 2003 |
| 252 | 20240516 | 150300 | 964641245 | 2545 | 2545 | 2545 | 2545 | 836 |
| 253 | 20240516 | 150200 | 962513625 | 2545 | 2550 | 2550 | 2540 | 10398 |
| 254 | 20240516 | 150100 | 936086665 | 2550 | 2550 | 2550 | 2550 | 1004 |
| 255 | 20240516 | 150000 | 933526465 | 2555 | 2550 | 2555 | 2545 | 10066 |
| 256 | 20240516 | 145900 | 907867435 | 2555 | 2550 | 2555 | 2550 | 107 |
| 257 | 20240516 | 145800 | 907594085 | 2550 | 2555 | 2555 | 2550 | 2976 |
| 258 | 20240516 | 145700 | 900005225 | 2555 | 2555 | 2555 | 2555 | 97 |
| 259 | 20240516 | 145600 | 899757390 | 2555 | 2555 | 2560 | 2555 | 111 |
| 260 | 20240516 | 145500 | 899473730 | 2555 | 2555 | 2555 | 2555 | 107 |
| 261 | 20240516 | 145400 | 899200345 | 2555 | 2555 | 2555 | 2555 | 820 |
| 262 | 20240516 | 145300 | 897105245 | 2555 | 2555 | 2555 | 2555 | 7508 |
| 263 | 20240516 | 145200 | 877922305 | 2560 | 2560 | 2560 | 2560 | 334 |
| 264 | 20240516 | 145100 | 877067265 | 2560 | 2560 | 2560 | 2560 | 5 |
| 265 | 20240516 | 145000 | 877054465 | 2560 | 2560 | 2560 | 2555 | 711 |
| 266 | 20240516 | 144900 | 875237620 | 2560 | 2560 | 2560 | 2560 | 203 |
| 267 | 20240516 | 144800 | 874717940 | 2560 | 2560 | 2560 | 2560 | 169 |
| 268 | 20240516 | 144700 | 874285300 | 2560 | 2560 | 2560 | 2560 | 11 |
| 269 | 20240516 | 144600 | 874257140 | 2560 | 2560 | 2560 | 2560 | 3696 |
| 270 | 20240516 | 144500 | 864795380 | 2565 | 2565 | 2565 | 2565 | 25 |
| 271 | 20240516 | 144400 | 864731255 | 2565 | 2565 | 2565 | 2560 | 139 |
| 272 | 20240516 | 144300 | 864375120 | 2565 | 2565 | 2565 | 2565 | 20 |
| 273 | 20240516 | 144200 | 864323820 | 2565 | 2565 | 2565 | 2565 | 13 |
| 274 | 20240516 | 144100 | 864290475 | 2565 | 2565 | 2565 | 2560 | 3864 |
| 275 | 20240516 | 144000 | 854398605 | 2565 | 2565 | 2565 | 2565 | 271 |
| 276 | 20240516 | 143900 | 853703490 | 2565 | 2560 | 2565 | 2560 | 1129 |
| 277 | 20240516 | 143800 | 850813145 | 2565 | 2565 | 2565 | 2560 | 3623 |
| 278 | 20240516 | 143700 | 841521615 | 2565 | 2565 | 2565 | 2565 | 1 |
| 279 | 20240516 | 143600 | 841519050 | 2565 | 2565 | 2565 | 2565 | 150 |
| 280 | 20240516 | 143500 | 841134300 | 2560 | 2560 | 2560 | 2560 | 7 |
| 281 | 20240516 | 143400 | 841116380 | 2560 | 2565 | 2565 | 2560 | 38 |
| 282 | 20240516 | 143300 | 841019045 | 2565 | 2565 | 2565 | 2560 | 79 |
| 283 | 20240516 | 143200 | 840816440 | 2565 | 2565 | 2565 | 2565 | 15 |
| 284 | 20240516 | 143100 | 840777965 | 2565 | 2565 | 2565 | 2560 | 418 |
| 285 | 20240516 | 143000 | 839707820 | 2565 | 2565 | 2570 | 2565 | 9376 |
| 286 | 20240516 | 142900 | 815658375 | 2570 | 2570 | 2570 | 2570 | 0 |
| 287 | 20240516 | 142800 | 815658375 | 2570 | 2570 | 2575 | 2565 | 1126 |
| 288 | 20240516 | 142700 | 812769545 | 2575 | 2575 | 2575 | 2575 | 0 |
| 289 | 20240516 | 142600 | 812769545 | 2575 | 2575 | 2575 | 2575 | 8 |
| 290 | 20240516 | 142500 | 812748945 | 2575 | 2575 | 2575 | 2570 | 103 |
| 291 | 20240516 | 142400 | 812484220 | 2575 | 2570 | 2575 | 2570 | 103 |
| 292 | 20240516 | 142300 | 812219255 | 2575 | 2575 | 2575 | 2570 | 331 |
| 293 | 20240516 | 142200 | 811367055 | 2575 | 2570 | 2575 | 2570 | 14 |
| 294 | 20240516 | 142100 | 811331060 | 2575 | 2570 | 2575 | 2570 | 11 |
| 295 | 20240516 | 142000 | 811302760 | 2575 | 2570 | 2575 | 2570 | 2198 |
| 296 | 20240516 | 141900 | 805653895 | 2575 | 2575 | 2575 | 2570 | 21 |
| 297 | 20240516 | 141800 | 805599915 | 2575 | 2575 | 2575 | 2570 | 102 |
| 298 | 20240516 | 141700 | 805337765 | 2575 | 2575 | 2575 | 2575 | 2 |
| 299 | 20240516 | 141600 | 805332615 | 2570 | 2575 | 2575 | 2570 | 64 |
| 300 | 20240516 | 141500 | 805168125 | 2570 | 2570 | 2570 | 2570 | 1755 |
| 301 | 20240516 | 141400 | 800657775 | 2575 | 2575 | 2575 | 2575 | 2 |
| 302 | 20240516 | 141300 | 800652625 | 2575 | 2575 | 2575 | 2575 | 261 |
| 303 | 20240516 | 141200 | 799980550 | 2575 | 2575 | 2575 | 2575 | 50 |
| 304 | 20240516 | 141100 | 799851800 | 2575 | 2575 | 2575 | 2575 | 1 |
| 305 | 20240516 | 141000 | 799849225 | 2575 | 2570 | 2575 | 2570 | 238 |
| 306 | 20240516 | 140900 | 799237100 | 2575 | 2575 | 2575 | 2575 | 51 |
| 307 | 20240516 | 140800 | 799105775 | 2575 | 2575 | 2575 | 2575 | 2009 |
| 308 | 20240516 | 140700 | 793932600 | 2575 | 2570 | 2575 | 2570 | 1658 |
| 309 | 20240516 | 140600 | 789671490 | 2575 | 2575 | 2575 | 2575 | 5 |
| 310 | 20240516 | 140500 | 789658615 | 2575 | 2575 | 2575 | 2575 | 10 |
| 311 | 20240516 | 140400 | 789632865 | 2575 | 2575 | 2580 | 2575 | 502 |
| 312 | 20240516 | 140300 | 788340210 | 2575 | 2575 | 2575 | 2575 | 1200 |
| 313 | 20240516 | 140200 | 785250210 | 2575 | 2575 | 2575 | 2575 | 50 |
| 314 | 20240516 | 140100 | 785121460 | 2575 | 2575 | 2575 | 2575 | 3 |
| 315 | 20240516 | 140000 | 785113735 | 2575 | 2575 | 2575 | 2575 | 0 |
| 316 | 20240516 | 135900 | 785113735 | 2575 | 2575 | 2575 | 2575 | 0 |
| 317 | 20240516 | 135800 | 785113735 | 2575 | 2575 | 2575 | 2575 | 2810 |
| 318 | 20240516 | 135700 | 777877985 | 2575 | 2575 | 2575 | 2575 | 2030 |
| 319 | 20240516 | 135600 | 772650735 | 2575 | 2575 | 2575 | 2575 | 0 |
| 320 | 20240516 | 135500 | 772650735 | 2575 | 2570 | 2575 | 2570 | 2356 |
| 321 | 20240516 | 135400 | 766589975 | 2570 | 2570 | 2570 | 2570 | 1892 |
| 322 | 20240516 | 135300 | 761727535 | 2570 | 2570 | 2570 | 2570 | 1178 |
| 323 | 20240516 | 135200 | 758700075 | 2570 | 2570 | 2570 | 2570 | 1 |
| 324 | 20240516 | 135100 | 758697505 | 2565 | 2565 | 2565 | 2565 | 0 |
| 325 | 20240516 | 135000 | 758697505 | 2565 | 2565 | 2565 | 2560 | 76 |
| 326 | 20240516 | 134900 | 758502705 | 2560 | 2565 | 2565 | 2560 | 426 |
| 327 | 20240516 | 134800 | 757410970 | 2565 | 2570 | 2570 | 2565 | 13694 |
| 328 | 20240516 | 134700 | 722275805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 329 | 20240516 | 134600 | 722275805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 330 | 20240516 | 134500 | 722275805 | 2570 | 2575 | 2575 | 2570 | 1194 |
| 331 | 20240516 | 134400 | 719206755 | 2570 | 2575 | 2575 | 2570 | 829 |
| 332 | 20240516 | 134300 | 717076075 | 2575 | 2575 | 2575 | 2575 | 10 |
| 333 | 20240516 | 134200 | 717050325 | 2575 | 2575 | 2575 | 2575 | 13 |
| 334 | 20240516 | 134100 | 717016850 | 2575 | 2575 | 2575 | 2575 | 0 |
| 335 | 20240516 | 134000 | 717016850 | 2575 | 2575 | 2575 | 2575 | 111 |
| 336 | 20240516 | 133900 | 716731025 | 2575 | 2575 | 2575 | 2575 | 20 |
| 337 | 20240516 | 133800 | 716679525 | 2575 | 2565 | 2575 | 2565 | 906 |
| 338 | 20240516 | 133700 | 714346605 | 2570 | 2570 | 2570 | 2570 | 96 |
| 339 | 20240516 | 133600 | 714099885 | 2570 | 2575 | 2575 | 2570 | 172 |
| 340 | 20240516 | 133500 | 713657840 | 2570 | 2565 | 2575 | 2565 | 1718 |
| 341 | 20240516 | 133400 | 709242330 | 2570 | 2570 | 2570 | 2570 | 2000 |
| 342 | 20240516 | 133300 | 704102330 | 2570 | 2570 | 2570 | 2570 | 80 |
| 343 | 20240516 | 133200 | 703896730 | 2570 | 2565 | 2570 | 2565 | 42 |
| 344 | 20240516 | 133100 | 703788795 | 2570 | 2570 | 2570 | 2570 | 11 |
| 345 | 20240516 | 133000 | 703760525 | 2570 | 2570 | 2570 | 2570 | 789 |
| 346 | 20240516 | 132900 | 701732795 | 2570 | 2570 | 2570 | 2570 | 78 |
| 347 | 20240516 | 132800 | 701532335 | 2570 | 2570 | 2570 | 2565 | 102 |
| 348 | 20240516 | 132700 | 701270200 | 2565 | 2570 | 2570 | 2565 | 687 |
| 349 | 20240516 | 132600 | 699508020 | 2570 | 2570 | 2570 | 2570 | 96 |
| 350 | 20240516 | 132500 | 699261300 | 2570 | 2565 | 2570 | 2565 | 196 |
| 351 | 20240516 | 132400 | 698757585 | 2565 | 2570 | 2570 | 2565 | 603 |
| 352 | 20240516 | 132300 | 697210875 | 2570 | 2570 | 2570 | 2570 | 5 |
| 353 | 20240516 | 132200 | 697198025 | 2570 | 2570 | 2570 | 2570 | 211 |
| 354 | 20240516 | 132100 | 696655755 | 2570 | 2570 | 2570 | 2570 | 5 |
| 355 | 20240516 | 132000 | 696642905 | 2570 | 2570 | 2570 | 2570 | 5 |
| 356 | 20240516 | 131900 | 696630055 | 2570 | 2570 | 2570 | 2570 | 166 |
| 357 | 20240516 | 131800 | 696203435 | 2570 | 2570 | 2570 | 2570 | 5 |
| 358 | 20240516 | 131700 | 696190585 | 2570 | 2570 | 2570 | 2570 | 1002 |
| 359 | 20240516 | 131600 | 693615445 | 2570 | 2570 | 2570 | 2570 | 5 |
| 360 | 20240516 | 131500 | 693602595 | 2570 | 2570 | 2570 | 2565 | 17 |
| 361 | 20240516 | 131400 | 693558965 | 2570 | 2575 | 2575 | 2570 | 73 |
| 362 | 20240516 | 131300 | 693371200 | 2575 | 2570 | 2575 | 2565 | 4 |
| 363 | 20240516 | 131200 | 693360925 | 2570 | 2575 | 2575 | 2570 | 153 |
| 364 | 20240516 | 131100 | 692967710 | 2570 | 2570 | 2570 | 2570 | 518 |
| 365 | 20240516 | 131000 | 691636450 | 2570 | 2570 | 2570 | 2570 | 130 |
| 366 | 20240516 | 130900 | 691302350 | 2570 | 2575 | 2575 | 2570 | 1954 |
| 367 | 20240516 | 130800 | 686280495 | 2575 | 2575 | 2575 | 2575 | 0 |
| 368 | 20240516 | 130700 | 686280495 | 2575 | 2575 | 2575 | 2575 | 0 |
| 369 | 20240516 | 130600 | 686280495 | 2575 | 2570 | 2575 | 2570 | 14 |
| 370 | 20240516 | 130500 | 686244510 | 2575 | 2570 | 2575 | 2570 | 3 |
| 371 | 20240516 | 130400 | 686236795 | 2575 | 2575 | 2575 | 2575 | 1 |
| 372 | 20240516 | 130300 | 686234220 | 2570 | 2570 | 2570 | 2570 | 244 |
| 373 | 20240516 | 130200 | 685607140 | 2575 | 2575 | 2575 | 2575 | 104 |
| 374 | 20240516 | 130100 | 685339340 | 2575 | 2575 | 2575 | 2575 | 0 |
| 375 | 20240516 | 130000 | 685339340 | 2575 | 2575 | 2575 | 2575 | 14 |
| 376 | 20240516 | 125900 | 685303290 | 2575 | 2575 | 2575 | 2575 | 374 |
| 377 | 20240516 | 125800 | 684340240 | 2570 | 2570 | 2570 | 2570 | 0 |
| 378 | 20240516 | 125700 | 684340240 | 2570 | 2570 | 2570 | 2570 | 860 |
| 379 | 20240516 | 125600 | 682130040 | 2570 | 2570 | 2570 | 2570 | 2096 |
| 380 | 20240516 | 125500 | 676743320 | 2575 | 2575 | 2575 | 2575 | 4 |
| 381 | 20240516 | 125400 | 676733020 | 2575 | 2575 | 2575 | 2575 | 10 |
| 382 | 20240516 | 125300 | 676707270 | 2575 | 2575 | 2575 | 2575 | 280 |
| 383 | 20240516 | 125200 | 675986270 | 2575 | 2570 | 2575 | 2570 | 991 |
| 384 | 20240516 | 125100 | 673439395 | 2570 | 2570 | 2570 | 2570 | 43 |
| 385 | 20240516 | 125000 | 673328885 | 2570 | 2575 | 2575 | 2570 | 155 |
| 386 | 20240516 | 124900 | 672929770 | 2575 | 2575 | 2575 | 2575 | 618 |
| 387 | 20240516 | 124800 | 671338420 | 2575 | 2575 | 2575 | 2570 | 240 |
| 388 | 20240516 | 124700 | 670721275 | 2570 | 2570 | 2570 | 2570 | 1104 |
| 389 | 20240516 | 124600 | 667883995 | 2570 | 2570 | 2570 | 2565 | 82 |
| 390 | 20240516 | 124500 | 667673350 | 2570 | 2570 | 2570 | 2570 | 62 |
| 391 | 20240516 | 124400 | 667514010 | 2570 | 2570 | 2570 | 2570 | 18 |
| 392 | 20240516 | 124300 | 667467750 | 2570 | 2570 | 2570 | 2565 | 4257 |
| 393 | 20240516 | 124200 | 656527265 | 2575 | 2575 | 2575 | 2575 | 0 |
| 394 | 20240516 | 124100 | 656527265 | 2575 | 2575 | 2575 | 2575 | 29 |
| 395 | 20240516 | 124000 | 656452590 | 2575 | 2575 | 2575 | 2575 | 24 |
| 396 | 20240516 | 123900 | 656390790 | 2575 | 2575 | 2575 | 2575 | 24 |
| 397 | 20240516 | 123800 | 656328990 | 2575 | 2580 | 2580 | 2575 | 10 |
| 398 | 20240516 | 123700 | 656303215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 399 | 20240516 | 123600 | 656303215 | 2580 | 2580 | 2580 | 2580 | 30 |
| 400 | 20240516 | 123500 | 656225815 | 2570 | 2570 | 2570 | 2570 | 0 |
| 401 | 20240516 | 123400 | 656225815 | 2570 | 2570 | 2570 | 2570 | 8 |
| 402 | 20240516 | 123300 | 656205255 | 2570 | 2580 | 2580 | 2570 | 210 |
| 403 | 20240516 | 123200 | 655665480 | 2570 | 2570 | 2575 | 2570 | 677 |
| 404 | 20240516 | 123100 | 653925530 | 2570 | 2570 | 2570 | 2570 | 1771 |
| 405 | 20240516 | 123000 | 649374060 | 2570 | 2580 | 2580 | 2570 | 21 |
| 406 | 20240516 | 122900 | 649320020 | 2580 | 2580 | 2580 | 2580 | 5 |
| 407 | 20240516 | 122800 | 649307120 | 2580 | 2570 | 2580 | 2570 | 15 |
| 408 | 20240516 | 122700 | 649268520 | 2570 | 2570 | 2570 | 2570 | 0 |
| 409 | 20240516 | 122600 | 649268520 | 2570 | 2570 | 2570 | 2570 | 18 |
| 410 | 20240516 | 122500 | 649222260 | 2575 | 2575 | 2580 | 2575 | 344 |
| 411 | 20240516 | 122400 | 648336265 | 2580 | 2580 | 2580 | 2570 | 1618 |
| 412 | 20240516 | 122300 | 644176985 | 2580 | 2580 | 2580 | 2580 | 1 |
| 413 | 20240516 | 122200 | 644174405 | 2570 | 2570 | 2570 | 2570 | 2837 |
| 414 | 20240516 | 122100 | 636883315 | 2570 | 2570 | 2570 | 2570 | 0 |
| 415 | 20240516 | 122000 | 636883315 | 2570 | 2570 | 2570 | 2570 | 2 |
| 416 | 20240516 | 121900 | 636878175 | 2570 | 2575 | 2575 | 2570 | 2001 |
| 417 | 20240516 | 121800 | 631725605 | 2580 | 2580 | 2580 | 2580 | 15 |
| 418 | 20240516 | 121700 | 631686905 | 2575 | 2575 | 2575 | 2575 | 1 |
| 419 | 20240516 | 121600 | 631684330 | 2580 | 2580 | 2580 | 2580 | 0 |
| 420 | 20240516 | 121500 | 631684330 | 2580 | 2580 | 2580 | 2580 | 910 |
| 421 | 20240516 | 121400 | 629336530 | 2570 | 2575 | 2575 | 2570 | 2013 |
| 422 | 20240516 | 121300 | 624163115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 423 | 20240516 | 121200 | 624163115 | 2575 | 2575 | 2575 | 2575 | 2656 |
| 424 | 20240516 | 121100 | 617323915 | 2580 | 2580 | 2580 | 2580 | 1 |
| 425 | 20240516 | 121000 | 617321335 | 2580 | 2580 | 2580 | 2580 | 20 |
| 426 | 20240516 | 120900 | 617269735 | 2580 | 2580 | 2580 | 2580 | 0 |
| 427 | 20240516 | 120800 | 617269735 | 2580 | 2580 | 2580 | 2580 | 10 |
| 428 | 20240516 | 120700 | 617243935 | 2580 | 2580 | 2580 | 2580 | 6 |
| 429 | 20240516 | 120600 | 617228455 | 2580 | 2575 | 2580 | 2575 | 435 |
| 430 | 20240516 | 120500 | 616108155 | 2575 | 2575 | 2575 | 2575 | 24 |
| 431 | 20240516 | 120400 | 616046355 | 2575 | 2575 | 2575 | 2575 | 1 |
| 432 | 20240516 | 120300 | 616043780 | 2580 | 2580 | 2580 | 2580 | 183 |
| 433 | 20240516 | 120200 | 615571640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 434 | 20240516 | 120100 | 615571640 | 2580 | 2580 | 2580 | 2580 | 10 |
| 435 | 20240516 | 120000 | 615545840 | 2580 | 2580 | 2580 | 2580 | 11 |
| 436 | 20240516 | 115900 | 615517460 | 2580 | 2580 | 2580 | 2580 | 0 |
| 437 | 20240516 | 115800 | 615517460 | 2580 | 2580 | 2580 | 2580 | 100 |
| 438 | 20240516 | 115700 | 615259460 | 2580 | 2580 | 2580 | 2580 | 0 |
| 439 | 20240516 | 115600 | 615259460 | 2580 | 2580 | 2580 | 2580 | 1911 |
| 440 | 20240516 | 115500 | 610329080 | 2580 | 2580 | 2580 | 2580 | 150 |
| 441 | 20240516 | 115400 | 609942080 | 2575 | 2575 | 2575 | 2575 | 0 |
| 442 | 20240516 | 115300 | 609942080 | 2575 | 2580 | 2580 | 2575 | 5658 |
| 443 | 20240516 | 115200 | 595372415 | 2580 | 2580 | 2580 | 2580 | 567 |
| 444 | 20240516 | 115100 | 593909555 | 2580 | 2580 | 2580 | 2580 | 51 |
| 445 | 20240516 | 115000 | 593777975 | 2580 | 2580 | 2580 | 2580 | 388 |
| 446 | 20240516 | 114900 | 592776935 | 2580 | 2580 | 2580 | 2580 | 300 |
| 447 | 20240516 | 114800 | 592002935 | 2580 | 2580 | 2580 | 2580 | 17 |
| 448 | 20240516 | 114700 | 591959075 | 2580 | 2580 | 2580 | 2580 | 430 |
| 449 | 20240516 | 114600 | 590849675 | 2585 | 2585 | 2585 | 2585 | 100 |
| 450 | 20240516 | 114500 | 590591175 | 2585 | 2585 | 2585 | 2585 | 0 |
| 451 | 20240516 | 114400 | 590591175 | 2585 | 2585 | 2585 | 2585 | 222 |
| 452 | 20240516 | 114300 | 590017305 | 2580 | 2580 | 2580 | 2580 | 38 |
| 453 | 20240516 | 114200 | 589919265 | 2580 | 2585 | 2585 | 2580 | 843 |
| 454 | 20240516 | 114100 | 587744275 | 2585 | 2585 | 2585 | 2585 | 20 |
| 455 | 20240516 | 114000 | 587692575 | 2585 | 2580 | 2585 | 2580 | 255 |
| 456 | 20240516 | 113900 | 587034175 | 2580 | 2580 | 2580 | 2580 | 0 |
| 457 | 20240516 | 113800 | 587034175 | 2580 | 2580 | 2580 | 2580 | 0 |
| 458 | 20240516 | 113700 | 587034175 | 2580 | 2580 | 2580 | 2580 | 1188 |
| 459 | 20240516 | 113600 | 583969135 | 2580 | 2580 | 2580 | 2580 | 311 |
| 460 | 20240516 | 113500 | 583166755 | 2580 | 2580 | 2580 | 2580 | 87 |
| 461 | 20240516 | 113400 | 582942295 | 2580 | 2580 | 2580 | 2580 | 184 |
| 462 | 20240516 | 113300 | 582467575 | 2580 | 2580 | 2580 | 2580 | 0 |
| 463 | 20240516 | 113200 | 582467575 | 2580 | 2580 | 2580 | 2580 | 765 |
| 464 | 20240516 | 113100 | 580493875 | 2580 | 2575 | 2580 | 2575 | 372 |
| 465 | 20240516 | 113000 | 579535925 | 2580 | 2580 | 2580 | 2580 | 0 |
| 466 | 20240516 | 112900 | 579535925 | 2580 | 2580 | 2580 | 2580 | 64 |
| 467 | 20240516 | 112800 | 579370805 | 2580 | 2580 | 2585 | 2580 | 114 |
| 468 | 20240516 | 112700 | 579076385 | 2580 | 2580 | 2580 | 2580 | 43 |
| 469 | 20240516 | 112600 | 578965445 | 2580 | 2580 | 2580 | 2580 | 30 |
| 470 | 20240516 | 112500 | 578888045 | 2580 | 2580 | 2580 | 2580 | 567 |
| 471 | 20240516 | 112400 | 577425185 | 2580 | 2580 | 2580 | 2580 | 63 |
| 472 | 20240516 | 112300 | 577262645 | 2580 | 2580 | 2580 | 2580 | 440 |
| 473 | 20240516 | 112200 | 576127445 | 2580 | 2580 | 2580 | 2580 | 3 |
| 474 | 20240516 | 112100 | 576119705 | 2580 | 2580 | 2580 | 2580 | 0 |
| 475 | 20240516 | 112000 | 576119705 | 2580 | 2580 | 2580 | 2580 | 90 |
| 476 | 20240516 | 111900 | 575887505 | 2585 | 2585 | 2585 | 2585 | 500 |
| 477 | 20240516 | 111800 | 574595005 | 2585 | 2585 | 2585 | 2585 | 1053 |
| 478 | 20240516 | 111700 | 571873000 | 2585 | 2585 | 2585 | 2585 | 48 |
| 479 | 20240516 | 111600 | 571748920 | 2585 | 2575 | 2585 | 2575 | 780 |
| 480 | 20240516 | 111500 | 569735155 | 2575 | 2580 | 2580 | 2575 | 4 |
| 481 | 20240516 | 111400 | 569724845 | 2580 | 2580 | 2580 | 2580 | 1 |
| 482 | 20240516 | 111300 | 569722265 | 2580 | 2580 | 2580 | 2575 | 104 |
| 483 | 20240516 | 111200 | 569454275 | 2580 | 2580 | 2580 | 2580 | 180 |
| 484 | 20240516 | 111100 | 568989875 | 2580 | 2580 | 2580 | 2580 | 1507 |
| 485 | 20240516 | 111000 | 565101815 | 2580 | 2575 | 2580 | 2575 | 607 |
| 486 | 20240516 | 110900 | 563537605 | 2575 | 2575 | 2575 | 2575 | 78 |
| 487 | 20240516 | 110800 | 563336755 | 2575 | 2575 | 2575 | 2575 | 318 |
| 488 | 20240516 | 110700 | 562517905 | 2575 | 2575 | 2575 | 2575 | 1 |
| 489 | 20240516 | 110600 | 562515330 | 2575 | 2575 | 2575 | 2575 | 1445 |
| 490 | 20240516 | 110500 | 558794455 | 2580 | 2580 | 2580 | 2575 | 838 |
| 491 | 20240516 | 110400 | 556632665 | 2575 | 2575 | 2575 | 2575 | 200 |
| 492 | 20240516 | 110300 | 556117665 | 2580 | 2580 | 2580 | 2580 | 6 |
| 493 | 20240516 | 110200 | 556102185 | 2580 | 2580 | 2580 | 2580 | 1175 |
| 494 | 20240516 | 110100 | 553070685 | 2580 | 2580 | 2580 | 2580 | 847 |
| 495 | 20240516 | 110000 | 550885425 | 2580 | 2580 | 2580 | 2580 | 200 |
| 496 | 20240516 | 105900 | 550369425 | 2580 | 2580 | 2580 | 2580 | 1543 |
| 497 | 20240516 | 105800 | 546388485 | 2580 | 2585 | 2585 | 2580 | 5001 |
| 498 | 20240516 | 105700 | 533485900 | 2585 | 2585 | 2585 | 2585 | 425 |
| 499 | 20240516 | 105600 | 532387275 | 2585 | 2585 | 2585 | 2585 | 620 |
| 500 | 20240516 | 105500 | 530784575 | 2590 | 2585 | 2590 | 2585 | 1061 |
| 501 | 20240516 | 105400 | 528041885 | 2590 | 2590 | 2590 | 2590 | 583 |
| 502 | 20240516 | 105300 | 526531915 | 2590 | 2595 | 2595 | 2590 | 908 |
| 503 | 20240516 | 105200 | 524180130 | 2595 | 2595 | 2595 | 2585 | 1966 |
| 504 | 20240516 | 105100 | 519083370 | 2595 | 2595 | 2595 | 2595 | 204 |
| 505 | 20240516 | 105000 | 518553990 | 2595 | 2595 | 2595 | 2595 | 2 |
| 506 | 20240516 | 104900 | 518548800 | 2595 | 2595 | 2595 | 2595 | 38 |
| 507 | 20240516 | 104800 | 518450190 | 2585 | 2585 | 2585 | 2585 | 200 |
| 508 | 20240516 | 104700 | 517933190 | 2585 | 2590 | 2590 | 2585 | 1937 |
| 509 | 20240516 | 104600 | 512925120 | 2590 | 2590 | 2590 | 2590 | 400 |
| 510 | 20240516 | 104500 | 511889120 | 2590 | 2590 | 2590 | 2590 | 386 |
| 511 | 20240516 | 104400 | 510889380 | 2590 | 2595 | 2595 | 2590 | 837 |
| 512 | 20240516 | 104300 | 508721405 | 2590 | 2590 | 2590 | 2590 | 900 |
| 513 | 20240516 | 104200 | 506390405 | 2590 | 2590 | 2590 | 2590 | 500 |
| 514 | 20240516 | 104100 | 505095405 | 2590 | 2590 | 2590 | 2590 | 678 |
| 515 | 20240516 | 104000 | 503339385 | 2585 | 2585 | 2590 | 2585 | 3 |
| 516 | 20240516 | 103900 | 503331625 | 2580 | 2585 | 2585 | 2580 | 400 |
| 517 | 20240516 | 103800 | 502299545 | 2590 | 2585 | 2590 | 2585 | 3 |
| 518 | 20240516 | 103700 | 502291785 | 2585 | 2580 | 2590 | 2580 | 1082 |
| 519 | 20240516 | 103600 | 499499275 | 2575 | 2580 | 2580 | 2575 | 1367 |
| 520 | 20240516 | 103500 | 495979100 | 2580 | 2580 | 2580 | 2580 | 57 |
| 521 | 20240516 | 103400 | 495832040 | 2580 | 2580 | 2580 | 2570 | 546 |
| 522 | 20240516 | 103300 | 494427370 | 2575 | 2580 | 2580 | 2575 | 2291 |
| 523 | 20240516 | 103200 | 488517220 | 2580 | 2585 | 2585 | 2580 | 6 |
| 524 | 20240516 | 103100 | 488501720 | 2580 | 2585 | 2585 | 2580 | 451 |
| 525 | 20240516 | 103000 | 487335890 | 2585 | 2585 | 2585 | 2585 | 1 |
| 526 | 20240516 | 102900 | 487333305 | 2585 | 2580 | 2585 | 2575 | 404 |
| 527 | 20240516 | 102800 | 486290260 | 2585 | 2580 | 2585 | 2570 | 651 |
| 528 | 20240516 | 102700 | 484610835 | 2585 | 2585 | 2585 | 2585 | 1942 |
| 529 | 20240516 | 102600 | 479590765 | 2590 | 2585 | 2590 | 2585 | 101 |
| 530 | 20240516 | 102500 | 479329580 | 2590 | 2590 | 2590 | 2590 | 1 |
| 531 | 20240516 | 102400 | 479326990 | 2585 | 2580 | 2585 | 2580 | 1066 |
| 532 | 20240516 | 102300 | 476574045 | 2580 | 2585 | 2590 | 2565 | 11285 |
| 533 | 20240516 | 102200 | 447546350 | 2580 | 2580 | 2580 | 2580 | 0 |
| 534 | 20240516 | 102100 | 447546350 | 2580 | 2590 | 2590 | 2580 | 4101 |
| 535 | 20240516 | 102000 | 436959690 | 2590 | 2590 | 2590 | 2585 | 734 |
| 536 | 20240516 | 101900 | 435062190 | 2585 | 2585 | 2585 | 2585 | 12 |
| 537 | 20240516 | 101800 | 435031170 | 2580 | 2600 | 2600 | 2580 | 4113 |
| 538 | 20240516 | 101700 | 424358915 | 2600 | 2600 | 2605 | 2600 | 11 |
| 539 | 20240516 | 101600 | 424330295 | 2585 | 2600 | 2600 | 2585 | 2570 |
| 540 | 20240516 | 101500 | 417648365 | 2590 | 2590 | 2590 | 2590 | 1 |
| 541 | 20240516 | 101400 | 417645775 | 2580 | 2590 | 2590 | 2580 | 15000 |
| 542 | 20240516 | 101300 | 378881515 | 2595 | 2595 | 2595 | 2595 | 809 |
| 543 | 20240516 | 101200 | 376782160 | 2600 | 2600 | 2600 | 2600 | 212 |
| 544 | 20240516 | 101100 | 376230960 | 2600 | 2600 | 2600 | 2600 | 0 |
| 545 | 20240516 | 101000 | 376230960 | 2600 | 2600 | 2600 | 2600 | 1 |
| 546 | 20240516 | 100900 | 376228360 | 2600 | 2600 | 2600 | 2600 | 32 |
| 547 | 20240516 | 100800 | 376145160 | 2595 | 2600 | 2600 | 2595 | 8000 |
| 548 | 20240516 | 100700 | 355371400 | 2600 | 2605 | 2605 | 2600 | 75 |
| 549 | 20240516 | 100600 | 355176180 | 2605 | 2605 | 2605 | 2605 | 425 |
| 550 | 20240516 | 100500 | 354069055 | 2610 | 2610 | 2610 | 2605 | 293 |
| 551 | 20240516 | 100400 | 353304595 | 2610 | 2605 | 2610 | 2605 | 1175 |
| 552 | 20240516 | 100300 | 350243715 | 2605 | 2605 | 2610 | 2605 | 189 |
| 553 | 20240516 | 100200 | 349751340 | 2610 | 2610 | 2610 | 2610 | 700 |
| 554 | 20240516 | 100100 | 347924340 | 2610 | 2610 | 2610 | 2605 | 4143 |
| 555 | 20240516 | 100000 | 337126770 | 2610 | 2605 | 2610 | 2605 | 501 |
| 556 | 20240516 | 095900 | 335821660 | 2605 | 2605 | 2605 | 2605 | 212 |
| 557 | 20240516 | 095800 | 335269400 | 2600 | 2600 | 2600 | 2600 | 1491 |
| 558 | 20240516 | 095700 | 331392800 | 2600 | 2600 | 2600 | 2595 | 1014 |
| 559 | 20240516 | 095600 | 328761400 | 2605 | 2600 | 2605 | 2600 | 365 |
| 560 | 20240516 | 095500 | 327812375 | 2600 | 2600 | 2600 | 2595 | 222 |
| 561 | 20240516 | 095400 | 327235180 | 2605 | 2595 | 2605 | 2595 | 46 |
| 562 | 20240516 | 095300 | 327115775 | 2600 | 2600 | 2600 | 2595 | 1808 |
| 563 | 20240516 | 095200 | 322421490 | 2600 | 2595 | 2600 | 2595 | 523 |
| 564 | 20240516 | 095100 | 321063430 | 2595 | 2600 | 2600 | 2595 | 67 |
| 565 | 20240516 | 095000 | 320889245 | 2605 | 2605 | 2605 | 2605 | 0 |
| 566 | 20240516 | 094900 | 320889245 | 2605 | 2605 | 2605 | 2600 | 993 |
| 567 | 20240516 | 094800 | 318303555 | 2600 | 2600 | 2600 | 2600 | 0 |
| 568 | 20240516 | 094700 | 318303555 | 2600 | 2605 | 2605 | 2600 | 5952 |
| 569 | 20240516 | 094600 | 302825855 | 2605 | 2605 | 2605 | 2605 | 3053 |
| 570 | 20240516 | 094500 | 294872790 | 2610 | 2615 | 2615 | 2605 | 467 |
| 571 | 20240516 | 094400 | 293653960 | 2615 | 2615 | 2615 | 2615 | 31 |
| 572 | 20240516 | 094300 | 293572895 | 2610 | 2615 | 2615 | 2610 | 1111 |
| 573 | 20240516 | 094200 | 290673125 | 2610 | 2615 | 2620 | 2610 | 1361 |
| 574 | 20240516 | 094100 | 287114740 | 2615 | 2615 | 2615 | 2610 | 374 |
| 575 | 20240516 | 094000 | 286138230 | 2615 | 2615 | 2615 | 2615 | 135 |
| 576 | 20240516 | 093900 | 285785205 | 2615 | 2615 | 2620 | 2610 | 84 |
| 577 | 20240516 | 093800 | 285565640 | 2620 | 2620 | 2620 | 2620 | 304 |
| 578 | 20240516 | 093700 | 284769160 | 2620 | 2615 | 2620 | 2605 | 2034 |
| 579 | 20240516 | 093600 | 279444625 | 2610 | 2610 | 2615 | 2605 | 2479 |
| 580 | 20240516 | 093500 | 272985690 | 2615 | 2615 | 2620 | 2615 | 1509 |
| 581 | 20240516 | 093400 | 269039650 | 2610 | 2610 | 2615 | 2610 | 3768 |
| 582 | 20240516 | 093300 | 259203820 | 2620 | 2620 | 2620 | 2620 | 0 |
| 583 | 20240516 | 093200 | 259203820 | 2620 | 2610 | 2620 | 2610 | 14 |
| 584 | 20240516 | 093100 | 259167270 | 2620 | 2620 | 2620 | 2620 | 4001 |
| 585 | 20240516 | 093000 | 248684650 | 2620 | 2620 | 2620 | 2615 | 194 |
| 586 | 20240516 | 092900 | 248176875 | 2620 | 2615 | 2625 | 2615 | 3411 |
| 587 | 20240516 | 092800 | 239257065 | 2625 | 2620 | 2625 | 2610 | 1777 |
| 588 | 20240516 | 092700 | 234607485 | 2620 | 2620 | 2620 | 2620 | 9 |
| 589 | 20240516 | 092600 | 234583905 | 2625 | 2605 | 2625 | 2605 | 3805 |
| 590 | 20240516 | 092500 | 224614820 | 2620 | 2620 | 2620 | 2620 | 1024 |
| 591 | 20240516 | 092400 | 221931940 | 2620 | 2620 | 2625 | 2605 | 6143 |
| 592 | 20240516 | 092300 | 205841710 | 2625 | 2620 | 2625 | 2620 | 3974 |
| 593 | 20240516 | 092200 | 195423870 | 2625 | 2610 | 2625 | 2610 | 5005 |
| 594 | 20240516 | 092100 | 182313440 | 2615 | 2615 | 2620 | 2610 | 733 |
| 595 | 20240516 | 092000 | 180399955 | 2625 | 2615 | 2625 | 2615 | 7671 |
| 596 | 20240516 | 091900 | 160304580 | 2625 | 2625 | 2625 | 2620 | 144 |
| 597 | 20240516 | 091800 | 159927290 | 2620 | 2620 | 2625 | 2615 | 4602 |
| 598 | 20240516 | 091700 | 147868785 | 2615 | 2615 | 2620 | 2610 | 4018 |
| 599 | 20240516 | 091600 | 137359750 | 2615 | 2610 | 2620 | 2610 | 349 |
| 600 | 20240516 | 091500 | 136448835 | 2610 | 2615 | 2620 | 2610 | 1381 |
| 601 | 20240516 | 091400 | 132843610 | 2610 | 2610 | 2610 | 2605 | 1071 |
| 602 | 20240516 | 091300 | 130048490 | 2610 | 2605 | 2610 | 2605 | 1869 |
| 603 | 20240516 | 091200 | 125170405 | 2610 | 2605 | 2610 | 2605 | 625 |
| 604 | 20240516 | 091100 | 123542125 | 2605 | 2610 | 2610 | 2605 | 1238 |
| 605 | 20240516 | 091000 | 120316410 | 2615 | 2610 | 2615 | 2610 | 2275 |
| 606 | 20240516 | 090900 | 114376980 | 2605 | 2600 | 2605 | 2600 | 382 |
| 607 | 20240516 | 090800 | 113382870 | 2605 | 2600 | 2610 | 2600 | 6576 |
| 608 | 20240516 | 090700 | 96278430 | 2600 | 2605 | 2610 | 2600 | 2651 |
| 609 | 20240516 | 090600 | 89384145 | 2605 | 2600 | 2605 | 2600 | 63 |
| 610 | 20240516 | 090500 | 89220070 | 2610 | 2610 | 2610 | 2600 | 1748 |
| 611 | 20240516 | 090400 | 84670840 | 2605 | 2620 | 2620 | 2600 | 2941 |
| 612 | 20240516 | 090300 | 77003295 | 2620 | 2620 | 2620 | 2610 | 3387 |
| 613 | 20240516 | 090200 | 68147635 | 2625 | 2620 | 2630 | 2620 | 9176 |
| 614 | 20240516 | 090100 | 44079115 | 2620 | 2620 | 2635 | 2615 | 5497 |
| 615 | 20240516 | 090000 | 29677480 | 2620 | 2620 | 2635 | 2620 | 11317 |