33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 193100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 3 | 20240514 | 193000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 4 | 20240514 | 192900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 5 | 20240514 | 192800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 6 | 20240514 | 192700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 7 | 20240514 | 192600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 8 | 20240514 | 192500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 9 | 20240514 | 192400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 10 | 20240514 | 192300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 11 | 20240514 | 192200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 12 | 20240514 | 192100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 13 | 20240514 | 192000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 14 | 20240514 | 191900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 15 | 20240514 | 191800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 16 | 20240514 | 191700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 17 | 20240514 | 191600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 18 | 20240514 | 191500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 19 | 20240514 | 191400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 20 | 20240514 | 191300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 21 | 20240514 | 191200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 22 | 20240514 | 191100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 23 | 20240514 | 191000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 24 | 20240514 | 190900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 25 | 20240514 | 190800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 26 | 20240514 | 190700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 27 | 20240514 | 190600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 28 | 20240514 | 190500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 29 | 20240514 | 190400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 30 | 20240514 | 190300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 31 | 20240514 | 190200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 32 | 20240514 | 190100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 33 | 20240514 | 190000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 34 | 20240514 | 185900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 35 | 20240514 | 185800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 36 | 20240514 | 185700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 37 | 20240514 | 185600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 38 | 20240514 | 185500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 39 | 20240514 | 185400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 40 | 20240514 | 185300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 41 | 20240514 | 185200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 42 | 20240514 | 185100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 43 | 20240514 | 185000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 44 | 20240514 | 184900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 45 | 20240514 | 184800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 46 | 20240514 | 184700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 47 | 20240514 | 184600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 48 | 20240514 | 184500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 49 | 20240514 | 184400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 50 | 20240514 | 184300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 51 | 20240514 | 184200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 52 | 20240514 | 184100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 53 | 20240514 | 184000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 54 | 20240514 | 183900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 55 | 20240514 | 183800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 56 | 20240514 | 183700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 57 | 20240514 | 183600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 58 | 20240514 | 183500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 59 | 20240514 | 183400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 60 | 20240514 | 183300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 61 | 20240514 | 183200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 62 | 20240514 | 183100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 63 | 20240514 | 183000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 64 | 20240514 | 182900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 65 | 20240514 | 182800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 66 | 20240514 | 182700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 67 | 20240514 | 182600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 68 | 20240514 | 182500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 69 | 20240514 | 182400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 70 | 20240514 | 182300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 71 | 20240514 | 182200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 72 | 20240514 | 182100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 73 | 20240514 | 182000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 74 | 20240514 | 181900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 75 | 20240514 | 181800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 76 | 20240514 | 181700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 77 | 20240514 | 181600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 78 | 20240514 | 181500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 79 | 20240514 | 181400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 80 | 20240514 | 181300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 81 | 20240514 | 181200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 82 | 20240514 | 181100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 83 | 20240514 | 181000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 84 | 20240514 | 180900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 85 | 20240514 | 180800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 86 | 20240514 | 180700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 87 | 20240514 | 180600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 88 | 20240514 | 180500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 89 | 20240514 | 180400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 90 | 20240514 | 180300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 91 | 20240514 | 180200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 92 | 20240514 | 180100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 93 | 20240514 | 180000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 94 | 20240514 | 175900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 95 | 20240514 | 175800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 96 | 20240514 | 175700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 97 | 20240514 | 175600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 98 | 20240514 | 175500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 99 | 20240514 | 175400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 100 | 20240514 | 175300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 101 | 20240514 | 175200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 102 | 20240514 | 175100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 103 | 20240514 | 175000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 104 | 20240514 | 174900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 105 | 20240514 | 174800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 106 | 20240514 | 174700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 107 | 20240514 | 174600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 108 | 20240514 | 174500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 109 | 20240514 | 174400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 110 | 20240514 | 174300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 111 | 20240514 | 174200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 112 | 20240514 | 174100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 113 | 20240514 | 174000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 114 | 20240514 | 173900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 115 | 20240514 | 173800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 116 | 20240514 | 173700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 117 | 20240514 | 173600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 118 | 20240514 | 173500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 119 | 20240514 | 173400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 120 | 20240514 | 173300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 121 | 20240514 | 173200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 122 | 20240514 | 173100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 123 | 20240514 | 173000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 124 | 20240514 | 172900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 125 | 20240514 | 172800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 126 | 20240514 | 172700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 127 | 20240514 | 172600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 128 | 20240514 | 172500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 129 | 20240514 | 172400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 130 | 20240514 | 172300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 131 | 20240514 | 172200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 132 | 20240514 | 172100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 133 | 20240514 | 172000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 134 | 20240514 | 171900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 135 | 20240514 | 171800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 136 | 20240514 | 171700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 137 | 20240514 | 171600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 138 | 20240514 | 171500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 139 | 20240514 | 171400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 140 | 20240514 | 171300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 141 | 20240514 | 171200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 142 | 20240514 | 171100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 143 | 20240514 | 171000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 144 | 20240514 | 170900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 145 | 20240514 | 170800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 146 | 20240514 | 170700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 147 | 20240514 | 170600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 148 | 20240514 | 170500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 149 | 20240514 | 170400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 150 | 20240514 | 170300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 151 | 20240514 | 170200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 152 | 20240514 | 170100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 153 | 20240514 | 170000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 154 | 20240514 | 165900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 155 | 20240514 | 165800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 156 | 20240514 | 165700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 157 | 20240514 | 165600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 158 | 20240514 | 165500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 159 | 20240514 | 165400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 160 | 20240514 | 165300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 161 | 20240514 | 165200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 162 | 20240514 | 165100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 163 | 20240514 | 165000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 164 | 20240514 | 164900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 165 | 20240514 | 164800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 166 | 20240514 | 164700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 167 | 20240514 | 164600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 168 | 20240514 | 164500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 169 | 20240514 | 164400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 170 | 20240514 | 164300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 171 | 20240514 | 164200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 172 | 20240514 | 164100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 173 | 20240514 | 164000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 174 | 20240514 | 163900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 175 | 20240514 | 163800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 176 | 20240514 | 163700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 177 | 20240514 | 163600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 178 | 20240514 | 163500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 179 | 20240514 | 163400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 180 | 20240514 | 163300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 181 | 20240514 | 163200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 182 | 20240514 | 163100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 183 | 20240514 | 163000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 184 | 20240514 | 162900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 185 | 20240514 | 162800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 186 | 20240514 | 162700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 187 | 20240514 | 162600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 188 | 20240514 | 162500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 189 | 20240514 | 162400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 190 | 20240514 | 162300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 191 | 20240514 | 162200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 192 | 20240514 | 162100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 193 | 20240514 | 162000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 194 | 20240514 | 161900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 195 | 20240514 | 161800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 196 | 20240514 | 161700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 197 | 20240514 | 161600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 198 | 20240514 | 161500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 199 | 20240514 | 161400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 200 | 20240514 | 161300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 201 | 20240514 | 161200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 202 | 20240514 | 161100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 203 | 20240514 | 161000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 204 | 20240514 | 160900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 205 | 20240514 | 160800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 206 | 20240514 | 160700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 207 | 20240514 | 160600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 208 | 20240514 | 160500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 209 | 20240514 | 160400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 210 | 20240514 | 160300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 211 | 20240514 | 160200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 212 | 20240514 | 160100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 213 | 20240514 | 160000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 214 | 20240514 | 155900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 215 | 20240514 | 155800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 216 | 20240514 | 155700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 217 | 20240514 | 155600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 218 | 20240514 | 155500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 219 | 20240514 | 155400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 220 | 20240514 | 155300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 221 | 20240514 | 155200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 222 | 20240514 | 155100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 223 | 20240514 | 155000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 224 | 20240514 | 154900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 225 | 20240514 | 154800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 226 | 20240514 | 154700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 227 | 20240514 | 154600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 228 | 20240514 | 154500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 229 | 20240514 | 154400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 230 | 20240514 | 154300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 231 | 20240514 | 154200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 232 | 20240514 | 154100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 233 | 20240514 | 154000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 234 | 20240514 | 153900 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 235 | 20240514 | 153800 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 236 | 20240514 | 153700 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 237 | 20240514 | 153600 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 238 | 20240514 | 153500 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 239 | 20240514 | 153400 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 240 | 20240514 | 153300 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 241 | 20240514 | 153200 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 0 |
| 242 | 20240514 | 153100 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 243 | 20240514 | 153000 | 2423175910 | 12660 | 12660 | 12660 | 12660 | 3787 |
| 244 | 20240514 | 152900 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 245 | 20240514 | 152800 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 246 | 20240514 | 152700 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 247 | 20240514 | 152600 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 248 | 20240514 | 152500 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 249 | 20240514 | 152400 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 250 | 20240514 | 152300 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 251 | 20240514 | 152200 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 252 | 20240514 | 152100 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 253 | 20240514 | 152000 | 2375232490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 254 | 20240514 | 151900 | 2375232490 | 12650 | 12630 | 12650 | 12630 | 1240 |
| 255 | 20240514 | 151800 | 2359569850 | 12640 | 12660 | 12660 | 12640 | 846 |
| 256 | 20240514 | 151700 | 2348873900 | 12660 | 12640 | 12660 | 12630 | 522 |
| 257 | 20240514 | 151600 | 2342270700 | 12640 | 12640 | 12650 | 12630 | 928 |
| 258 | 20240514 | 151500 | 2330541660 | 12650 | 12640 | 12650 | 12640 | 780 |
| 259 | 20240514 | 151400 | 2320675070 | 12630 | 12660 | 12660 | 12630 | 1091 |
| 260 | 20240514 | 151300 | 2306877200 | 12650 | 12650 | 12660 | 12650 | 771 |
| 261 | 20240514 | 151200 | 2297119480 | 12650 | 12650 | 12650 | 12640 | 1084 |
| 262 | 20240514 | 151100 | 2283415040 | 12660 | 12630 | 12660 | 12630 | 1036 |
| 263 | 20240514 | 151000 | 2270310150 | 12650 | 12640 | 12650 | 12630 | 452 |
| 264 | 20240514 | 150900 | 2264599540 | 12650 | 12650 | 12650 | 12640 | 63 |
| 265 | 20240514 | 150800 | 2263802610 | 12640 | 12650 | 12660 | 12640 | 840 |
| 266 | 20240514 | 150700 | 2253183290 | 12650 | 12660 | 12660 | 12650 | 444 |
| 267 | 20240514 | 150600 | 2247563290 | 12650 | 12650 | 12650 | 12650 | 347 |
| 268 | 20240514 | 150500 | 2243173740 | 12650 | 12650 | 12660 | 12630 | 302 |
| 269 | 20240514 | 150400 | 2239351310 | 12650 | 12640 | 12650 | 12640 | 1255 |
| 270 | 20240514 | 150300 | 2223476240 | 12650 | 12640 | 12650 | 12630 | 124 |
| 271 | 20240514 | 150200 | 2221909160 | 12650 | 12650 | 12650 | 12650 | 34 |
| 272 | 20240514 | 150100 | 2221479060 | 12630 | 12650 | 12650 | 12630 | 50 |
| 273 | 20240514 | 150000 | 2220847460 | 12630 | 12650 | 12650 | 12630 | 92 |
| 274 | 20240514 | 145900 | 2219683840 | 12650 | 12650 | 12650 | 12650 | 138 |
| 275 | 20240514 | 145800 | 2217938140 | 12650 | 12650 | 12650 | 12650 | 2 |
| 276 | 20240514 | 145700 | 2217912840 | 12630 | 12640 | 12650 | 12630 | 312 |
| 277 | 20240514 | 145600 | 2213967940 | 12640 | 12640 | 12640 | 12640 | 1 |
| 278 | 20240514 | 145500 | 2213955300 | 12650 | 12650 | 12650 | 12650 | 19 |
| 279 | 20240514 | 145400 | 2213714950 | 12650 | 12650 | 12670 | 12650 | 467 |
| 280 | 20240514 | 145300 | 2207801720 | 12660 | 12650 | 12660 | 12650 | 336 |
| 281 | 20240514 | 145200 | 2203551120 | 12660 | 12650 | 12660 | 12650 | 665 |
| 282 | 20240514 | 145100 | 2195133870 | 12660 | 12660 | 12660 | 12650 | 52 |
| 283 | 20240514 | 145000 | 2194476050 | 12620 | 12650 | 12660 | 12620 | 2422 |
| 284 | 20240514 | 144900 | 2163886190 | 12660 | 12630 | 12660 | 12630 | 678 |
| 285 | 20240514 | 144800 | 2155314350 | 12630 | 12630 | 12630 | 12630 | 359 |
| 286 | 20240514 | 144700 | 2150780180 | 12630 | 12620 | 12630 | 12620 | 830 |
| 287 | 20240514 | 144600 | 2140300920 | 12620 | 12620 | 12620 | 12620 | 12 |
| 288 | 20240514 | 144500 | 2140149480 | 12610 | 12600 | 12610 | 12600 | 648 |
| 289 | 20240514 | 144400 | 2131980660 | 12600 | 12610 | 12610 | 12600 | 15 |
| 290 | 20240514 | 144300 | 2131791610 | 12610 | 12610 | 12610 | 12610 | 0 |
| 291 | 20240514 | 144200 | 2131791610 | 12610 | 12610 | 12610 | 12610 | 62 |
| 292 | 20240514 | 144100 | 2131009790 | 12620 | 12620 | 12620 | 12610 | 215 |
| 293 | 20240514 | 144000 | 2128296990 | 12620 | 12620 | 12620 | 12620 | 392 |
| 294 | 20240514 | 143900 | 2123349950 | 12630 | 12600 | 12630 | 12600 | 854 |
| 295 | 20240514 | 143800 | 2112588890 | 12590 | 12550 | 12590 | 12550 | 1095 |
| 296 | 20240514 | 143700 | 2098821040 | 12550 | 12560 | 12560 | 12550 | 101 |
| 297 | 20240514 | 143600 | 2097552800 | 12560 | 12560 | 12560 | 12560 | 7 |
| 298 | 20240514 | 143500 | 2097464880 | 12560 | 12570 | 12570 | 12560 | 172 |
| 299 | 20240514 | 143400 | 2095303240 | 12570 | 12560 | 12570 | 12560 | 651 |
| 300 | 20240514 | 143300 | 2087122140 | 12550 | 12550 | 12560 | 12550 | 151 |
| 301 | 20240514 | 143200 | 2085227080 | 12560 | 12560 | 12560 | 12560 | 181 |
| 302 | 20240514 | 143100 | 2082953720 | 12570 | 12570 | 12570 | 12570 | 366 |
| 303 | 20240514 | 143000 | 2078353100 | 12540 | 12570 | 12570 | 12540 | 2723 |
| 304 | 20240514 | 142900 | 2044174730 | 12570 | 12570 | 12570 | 12570 | 2035 |
| 305 | 20240514 | 142800 | 2018594780 | 12580 | 12580 | 12580 | 12580 | 0 |
| 306 | 20240514 | 142700 | 2018594780 | 12580 | 12560 | 12580 | 12560 | 6 |
| 307 | 20240514 | 142600 | 2018519400 | 12560 | 12560 | 12560 | 12560 | 0 |
| 308 | 20240514 | 142500 | 2018519400 | 12560 | 12560 | 12560 | 12560 | 107 |
| 309 | 20240514 | 142400 | 2017175480 | 12560 | 12560 | 12560 | 12560 | 1310 |
| 310 | 20240514 | 142300 | 2000721880 | 12570 | 12570 | 12570 | 12570 | 350 |
| 311 | 20240514 | 142200 | 1996322380 | 12570 | 12580 | 12580 | 12570 | 1118 |
| 312 | 20240514 | 142100 | 1982263090 | 12570 | 12580 | 12580 | 12570 | 703 |
| 313 | 20240514 | 142000 | 1973419750 | 12590 | 12580 | 12590 | 12580 | 79 |
| 314 | 20240514 | 141900 | 1972425590 | 12590 | 12590 | 12590 | 12590 | 7 |
| 315 | 20240514 | 141800 | 1972337460 | 12600 | 12600 | 12600 | 12590 | 307 |
| 316 | 20240514 | 141700 | 1968471990 | 12610 | 12610 | 12610 | 12610 | 503 |
| 317 | 20240514 | 141600 | 1962129160 | 12610 | 12610 | 12610 | 12610 | 180 |
| 318 | 20240514 | 141500 | 1959859360 | 12610 | 12610 | 12610 | 12610 | 368 |
| 319 | 20240514 | 141400 | 1955218880 | 12610 | 12600 | 12610 | 12600 | 1000 |
| 320 | 20240514 | 141300 | 1942613530 | 12600 | 12600 | 12600 | 12600 | 67 |
| 321 | 20240514 | 141200 | 1941769330 | 12600 | 12590 | 12600 | 12590 | 208 |
| 322 | 20240514 | 141100 | 1939150460 | 12590 | 12590 | 12590 | 12590 | 23 |
| 323 | 20240514 | 141000 | 1938860890 | 12590 | 12590 | 12590 | 12590 | 0 |
| 324 | 20240514 | 140900 | 1938860890 | 12590 | 12590 | 12590 | 12590 | 12 |
| 325 | 20240514 | 140800 | 1938709810 | 12590 | 12590 | 12590 | 12590 | 0 |
| 326 | 20240514 | 140700 | 1938709810 | 12590 | 12590 | 12590 | 12590 | 320 |
| 327 | 20240514 | 140600 | 1934681010 | 12580 | 12590 | 12590 | 12580 | 205 |
| 328 | 20240514 | 140500 | 1932101610 | 12590 | 12580 | 12590 | 12580 | 55 |
| 329 | 20240514 | 140400 | 1931409660 | 12590 | 12590 | 12590 | 12590 | 17 |
| 330 | 20240514 | 140300 | 1931195630 | 12590 | 12590 | 12590 | 12590 | 505 |
| 331 | 20240514 | 140200 | 1924837680 | 12600 | 12600 | 12600 | 12600 | 3 |
| 332 | 20240514 | 140100 | 1924799880 | 12600 | 12600 | 12600 | 12600 | 1 |
| 333 | 20240514 | 140000 | 1924787280 | 12610 | 12590 | 12610 | 12590 | 71 |
| 334 | 20240514 | 135900 | 1923893070 | 12590 | 12610 | 12610 | 12590 | 672 |
| 335 | 20240514 | 135800 | 1915427220 | 12600 | 12600 | 12600 | 12600 | 170 |
| 336 | 20240514 | 135700 | 1913285220 | 12600 | 12610 | 12610 | 12600 | 28 |
| 337 | 20240514 | 135600 | 1912932370 | 12610 | 12610 | 12610 | 12610 | 20 |
| 338 | 20240514 | 135500 | 1912680170 | 12640 | 12640 | 12640 | 12640 | 3 |
| 339 | 20240514 | 135400 | 1912642250 | 12640 | 12610 | 12640 | 12610 | 1128 |
| 340 | 20240514 | 135300 | 1898384360 | 12630 | 12630 | 12630 | 12630 | 52 |
| 341 | 20240514 | 135200 | 1897727600 | 12630 | 12630 | 12630 | 12630 | 163 |
| 342 | 20240514 | 135100 | 1895668910 | 12630 | 12630 | 12630 | 12630 | 5 |
| 343 | 20240514 | 135000 | 1895605760 | 12640 | 12640 | 12640 | 12640 | 0 |
| 344 | 20240514 | 134900 | 1895605760 | 12640 | 12620 | 12640 | 12620 | 100 |
| 345 | 20240514 | 134800 | 1894342870 | 12620 | 12600 | 12620 | 12590 | 655 |
| 346 | 20240514 | 134700 | 1886093650 | 12600 | 12600 | 12600 | 12600 | 1 |
| 347 | 20240514 | 134600 | 1886081050 | 12600 | 12600 | 12600 | 12600 | 350 |
| 348 | 20240514 | 134500 | 1881671050 | 12600 | 12600 | 12600 | 12600 | 0 |
| 349 | 20240514 | 134400 | 1881671050 | 12600 | 12600 | 12600 | 12600 | 898 |
| 350 | 20240514 | 134300 | 1870356250 | 12620 | 12620 | 12620 | 12620 | 5 |
| 351 | 20240514 | 134200 | 1870293150 | 12600 | 12610 | 12610 | 12600 | 261 |
| 352 | 20240514 | 134100 | 1867002540 | 12610 | 12610 | 12610 | 12610 | 0 |
| 353 | 20240514 | 134000 | 1867002540 | 12610 | 12610 | 12610 | 12610 | 1 |
| 354 | 20240514 | 133900 | 1866989930 | 12610 | 12600 | 12610 | 12600 | 735 |
| 355 | 20240514 | 133800 | 1857721690 | 12610 | 12610 | 12610 | 12610 | 118 |
| 356 | 20240514 | 133700 | 1856233710 | 12610 | 12610 | 12610 | 12610 | 102 |
| 357 | 20240514 | 133600 | 1854947490 | 12610 | 12610 | 12610 | 12610 | 106 |
| 358 | 20240514 | 133500 | 1853610830 | 12620 | 12620 | 12620 | 12620 | 34 |
| 359 | 20240514 | 133400 | 1853181750 | 12620 | 12630 | 12630 | 12620 | 11 |
| 360 | 20240514 | 133300 | 1853042920 | 12630 | 12630 | 12630 | 12620 | 46 |
| 361 | 20240514 | 133200 | 1852461950 | 12620 | 12620 | 12620 | 12620 | 26 |
| 362 | 20240514 | 133100 | 1852133830 | 12590 | 12590 | 12590 | 12590 | 0 |
| 363 | 20240514 | 133000 | 1852133830 | 12590 | 12610 | 12610 | 12590 | 792 |
| 364 | 20240514 | 132900 | 1842156410 | 12620 | 12620 | 12630 | 12620 | 174 |
| 365 | 20240514 | 132800 | 1839960520 | 12630 | 12630 | 12630 | 12630 | 8 |
| 366 | 20240514 | 132700 | 1839859480 | 12630 | 12630 | 12630 | 12630 | 0 |
| 367 | 20240514 | 132600 | 1839859480 | 12630 | 12630 | 12630 | 12630 | 39 |
| 368 | 20240514 | 132500 | 1839366910 | 12640 | 12610 | 12640 | 12610 | 27 |
| 369 | 20240514 | 132400 | 1839026230 | 12610 | 12610 | 12610 | 12610 | 0 |
| 370 | 20240514 | 132300 | 1839026230 | 12610 | 12610 | 12610 | 12610 | 15 |
| 371 | 20240514 | 132200 | 1838837080 | 12610 | 12610 | 12610 | 12610 | 58 |
| 372 | 20240514 | 132100 | 1838105700 | 12640 | 12610 | 12640 | 12610 | 64 |
| 373 | 20240514 | 132000 | 1837298570 | 12610 | 12620 | 12620 | 12610 | 188 |
| 374 | 20240514 | 131900 | 1834927680 | 12640 | 12640 | 12640 | 12640 | 0 |
| 375 | 20240514 | 131800 | 1834927680 | 12640 | 12650 | 12650 | 12640 | 94 |
| 376 | 20240514 | 131700 | 1833738760 | 12650 | 12650 | 12650 | 12650 | 0 |
| 377 | 20240514 | 131600 | 1833738760 | 12650 | 12650 | 12650 | 12650 | 0 |
| 378 | 20240514 | 131500 | 1833738760 | 12650 | 12620 | 12650 | 12620 | 337 |
| 379 | 20240514 | 131400 | 1829479220 | 12610 | 12600 | 12610 | 12600 | 220 |
| 380 | 20240514 | 131300 | 1826706410 | 12610 | 12610 | 12610 | 12610 | 65 |
| 381 | 20240514 | 131200 | 1825886760 | 12610 | 12620 | 12620 | 12610 | 25 |
| 382 | 20240514 | 131100 | 1825571270 | 12620 | 12610 | 12620 | 12600 | 332 |
| 383 | 20240514 | 131000 | 1821384750 | 12620 | 12620 | 12620 | 12620 | 418 |
| 384 | 20240514 | 130900 | 1816109590 | 12610 | 12610 | 12610 | 12610 | 0 |
| 385 | 20240514 | 130800 | 1816109590 | 12610 | 12610 | 12610 | 12610 | 0 |
| 386 | 20240514 | 130700 | 1816109590 | 12610 | 12610 | 12610 | 12610 | 110 |
| 387 | 20240514 | 130600 | 1814722490 | 12620 | 12620 | 12620 | 12620 | 0 |
| 388 | 20240514 | 130500 | 1814722490 | 12620 | 12620 | 12620 | 12620 | 1 |
| 389 | 20240514 | 130400 | 1814709870 | 12590 | 12590 | 12590 | 12590 | 50 |
| 390 | 20240514 | 130300 | 1814080370 | 12590 | 12600 | 12620 | 12580 | 1478 |
| 391 | 20240514 | 130200 | 1795484810 | 12590 | 12590 | 12590 | 12590 | 0 |
| 392 | 20240514 | 130100 | 1795484810 | 12590 | 12590 | 12590 | 12590 | 0 |
| 393 | 20240514 | 130000 | 1795484810 | 12590 | 12590 | 12590 | 12590 | 4 |
| 394 | 20240514 | 125900 | 1795434450 | 12620 | 12620 | 12620 | 12620 | 132 |
| 395 | 20240514 | 125800 | 1793768610 | 12580 | 12610 | 12610 | 12580 | 852 |
| 396 | 20240514 | 125700 | 1783025940 | 12610 | 12610 | 12610 | 12610 | 50 |
| 397 | 20240514 | 125600 | 1782395440 | 12610 | 12570 | 12610 | 12570 | 642 |
| 398 | 20240514 | 125500 | 1774319140 | 12600 | 12590 | 12600 | 12590 | 86 |
| 399 | 20240514 | 125400 | 1773236200 | 12600 | 12610 | 12610 | 12600 | 473 |
| 400 | 20240514 | 125300 | 1767272600 | 12610 | 12640 | 12640 | 12610 | 603 |
| 401 | 20240514 | 125200 | 1759662540 | 12640 | 12630 | 12640 | 12630 | 237 |
| 402 | 20240514 | 125100 | 1756667330 | 12640 | 12660 | 12660 | 12640 | 479 |
| 403 | 20240514 | 125000 | 1750609750 | 12650 | 12660 | 12660 | 12650 | 313 |
| 404 | 20240514 | 124900 | 1746648830 | 12660 | 12660 | 12660 | 12660 | 10 |
| 405 | 20240514 | 124800 | 1746522230 | 12660 | 12660 | 12660 | 12660 | 0 |
| 406 | 20240514 | 124700 | 1746522230 | 12660 | 12660 | 12660 | 12660 | 101 |
| 407 | 20240514 | 124600 | 1745243570 | 12660 | 12660 | 12660 | 12660 | 102 |
| 408 | 20240514 | 124500 | 1743952250 | 12660 | 12660 | 12660 | 12660 | 10 |
| 409 | 20240514 | 124400 | 1743825650 | 12660 | 12660 | 12660 | 12660 | 466 |
| 410 | 20240514 | 124300 | 1737926090 | 12660 | 12670 | 12670 | 12660 | 322 |
| 411 | 20240514 | 124200 | 1733847090 | 12660 | 12690 | 12690 | 12660 | 219 |
| 412 | 20240514 | 124100 | 1731074240 | 12690 | 12660 | 12690 | 12660 | 3444 |
| 413 | 20240514 | 124000 | 1687447580 | 12660 | 12660 | 12660 | 12660 | 121 |
| 414 | 20240514 | 123900 | 1685915720 | 12660 | 12660 | 12660 | 12660 | 162 |
| 415 | 20240514 | 123800 | 1683864800 | 12660 | 12660 | 12660 | 12640 | 573 |
| 416 | 20240514 | 123700 | 1676611220 | 12660 | 12660 | 12660 | 12660 | 12 |
| 417 | 20240514 | 123600 | 1676459300 | 12670 | 12630 | 12670 | 12630 | 2381 |
| 418 | 20240514 | 123500 | 1646324300 | 12630 | 12640 | 12640 | 12630 | 25 |
| 419 | 20240514 | 123400 | 1646008320 | 12640 | 12640 | 12640 | 12640 | 6 |
| 420 | 20240514 | 123300 | 1645932480 | 12640 | 12610 | 12640 | 12610 | 493 |
| 421 | 20240514 | 123200 | 1639709140 | 12570 | 12570 | 12570 | 12570 | 0 |
| 422 | 20240514 | 123100 | 1639709140 | 12570 | 12600 | 12600 | 12570 | 186 |
| 423 | 20240514 | 123000 | 1637369170 | 12600 | 12590 | 12600 | 12580 | 388 |
| 424 | 20240514 | 122900 | 1632480770 | 12590 | 12580 | 12590 | 12580 | 217 |
| 425 | 20240514 | 122800 | 1629750410 | 12580 | 12580 | 12580 | 12580 | 0 |
| 426 | 20240514 | 122700 | 1629750410 | 12580 | 12580 | 12580 | 12580 | 38 |
| 427 | 20240514 | 122600 | 1629272370 | 12570 | 12560 | 12570 | 12560 | 67 |
| 428 | 20240514 | 122500 | 1628430680 | 12560 | 12560 | 12560 | 12560 | 0 |
| 429 | 20240514 | 122400 | 1628430680 | 12560 | 12570 | 12570 | 12560 | 569 |
| 430 | 20240514 | 122300 | 1621283940 | 12560 | 12560 | 12560 | 12560 | 0 |
| 431 | 20240514 | 122200 | 1621283940 | 12560 | 12590 | 12590 | 12560 | 136 |
| 432 | 20240514 | 122100 | 1619571730 | 12550 | 12560 | 12580 | 12550 | 393 |
| 433 | 20240514 | 122000 | 1614637020 | 12570 | 12570 | 12570 | 12570 | 17 |
| 434 | 20240514 | 121900 | 1614423330 | 12570 | 12570 | 12570 | 12570 | 43 |
| 435 | 20240514 | 121800 | 1613882820 | 12570 | 12570 | 12570 | 12570 | 10 |
| 436 | 20240514 | 121700 | 1613757120 | 12570 | 12560 | 12570 | 12560 | 4 |
| 437 | 20240514 | 121600 | 1613706870 | 12570 | 12570 | 12570 | 12570 | 32 |
| 438 | 20240514 | 121500 | 1613304630 | 12560 | 12560 | 12570 | 12560 | 33 |
| 439 | 20240514 | 121400 | 1612890110 | 12560 | 12560 | 12560 | 12560 | 0 |
| 440 | 20240514 | 121300 | 1612890110 | 12560 | 12560 | 12560 | 12560 | 469 |
| 441 | 20240514 | 121200 | 1606999470 | 12540 | 12540 | 12540 | 12540 | 649 |
| 442 | 20240514 | 121100 | 1598861010 | 12540 | 12570 | 12570 | 12540 | 23 |
| 443 | 20240514 | 121000 | 1598572560 | 12540 | 12540 | 12540 | 12540 | 11 |
| 444 | 20240514 | 120900 | 1598434620 | 12560 | 12540 | 12560 | 12540 | 254 |
| 445 | 20240514 | 120800 | 1595246020 | 12540 | 12540 | 12540 | 12540 | 402 |
| 446 | 20240514 | 120700 | 1590204940 | 12560 | 12560 | 12560 | 12550 | 503 |
| 447 | 20240514 | 120600 | 1583892260 | 12570 | 12570 | 12570 | 12570 | 1 |
| 448 | 20240514 | 120500 | 1583879690 | 12570 | 12560 | 12570 | 12540 | 573 |
| 449 | 20240514 | 120400 | 1576690330 | 12540 | 12560 | 12560 | 12540 | 211 |
| 450 | 20240514 | 120300 | 1574040890 | 12560 | 12560 | 12560 | 12560 | 9 |
| 451 | 20240514 | 120200 | 1573927850 | 12570 | 12560 | 12570 | 12560 | 418 |
| 452 | 20240514 | 120100 | 1568675270 | 12540 | 12570 | 12570 | 12540 | 642 |
| 453 | 20240514 | 120000 | 1560617720 | 12570 | 12590 | 12590 | 12570 | 92 |
| 454 | 20240514 | 115900 | 1559460290 | 12600 | 12600 | 12600 | 12590 | 332 |
| 455 | 20240514 | 115800 | 1555277760 | 12600 | 12600 | 12600 | 12600 | 804 |
| 456 | 20240514 | 115700 | 1545147360 | 12600 | 12600 | 12600 | 12600 | 506 |
| 457 | 20240514 | 115600 | 1538771760 | 12600 | 12580 | 12600 | 12550 | 1030 |
| 458 | 20240514 | 115500 | 1525841150 | 12580 | 12580 | 12580 | 12560 | 385 |
| 459 | 20240514 | 115400 | 1521003940 | 12580 | 12590 | 12590 | 12580 | 107 |
| 460 | 20240514 | 115300 | 1519656820 | 12590 | 12590 | 12590 | 12590 | 284 |
| 461 | 20240514 | 115200 | 1516081260 | 12620 | 12620 | 12620 | 12620 | 1 |
| 462 | 20240514 | 115100 | 1516068640 | 12580 | 12600 | 12600 | 12580 | 2500 |
| 463 | 20240514 | 115000 | 1484591060 | 12600 | 12610 | 12610 | 12600 | 1203 |
| 464 | 20240514 | 114900 | 1469433080 | 12620 | 12620 | 12620 | 12620 | 159 |
| 465 | 20240514 | 114800 | 1467426500 | 12620 | 12610 | 12630 | 12610 | 2993 |
| 466 | 20240514 | 114700 | 1429661480 | 12620 | 12620 | 12620 | 12620 | 40 |
| 467 | 20240514 | 114600 | 1429156680 | 12620 | 12630 | 12630 | 12620 | 24 |
| 468 | 20240514 | 114500 | 1428853670 | 12630 | 12630 | 12630 | 12630 | 0 |
| 469 | 20240514 | 114400 | 1428853670 | 12630 | 12630 | 12630 | 12630 | 7 |
| 470 | 20240514 | 114300 | 1428765260 | 12630 | 12640 | 12640 | 12610 | 1609 |
| 471 | 20240514 | 114200 | 1408457670 | 12640 | 12640 | 12640 | 12640 | 80 |
| 472 | 20240514 | 114100 | 1407446470 | 12640 | 12650 | 12650 | 12640 | 1646 |
| 473 | 20240514 | 114000 | 1386639610 | 12650 | 12650 | 12650 | 12650 | 171 |
| 474 | 20240514 | 113900 | 1384476460 | 12640 | 12640 | 12640 | 12640 | 100 |
| 475 | 20240514 | 113800 | 1383212460 | 12630 | 12630 | 12630 | 12630 | 0 |
| 476 | 20240514 | 113700 | 1383212460 | 12630 | 12630 | 12630 | 12630 | 16 |
| 477 | 20240514 | 113600 | 1383010380 | 12640 | 12650 | 12650 | 12640 | 204 |
| 478 | 20240514 | 113500 | 1380431120 | 12650 | 12640 | 12650 | 12640 | 28 |
| 479 | 20240514 | 113400 | 1380077040 | 12640 | 12650 | 12650 | 12640 | 962 |
| 480 | 20240514 | 113300 | 1367911890 | 12640 | 12630 | 12640 | 12630 | 758 |
| 481 | 20240514 | 113200 | 1358337710 | 12620 | 12620 | 12620 | 12620 | 441 |
| 482 | 20240514 | 113100 | 1352772290 | 12620 | 12630 | 12630 | 12620 | 92 |
| 483 | 20240514 | 113000 | 1351611150 | 12620 | 12620 | 12620 | 12620 | 3 |
| 484 | 20240514 | 112900 | 1351573290 | 12620 | 12610 | 12620 | 12610 | 885 |
| 485 | 20240514 | 112800 | 1340406980 | 12610 | 12600 | 12610 | 12600 | 1175 |
| 486 | 20240514 | 112700 | 1325594200 | 12610 | 12610 | 12610 | 12610 | 1 |
| 487 | 20240514 | 112600 | 1325581590 | 12620 | 12610 | 12620 | 12610 | 102 |
| 488 | 20240514 | 112500 | 1324295360 | 12620 | 12620 | 12620 | 12620 | 111 |
| 489 | 20240514 | 112400 | 1322894540 | 12620 | 12630 | 12630 | 12620 | 138 |
| 490 | 20240514 | 112300 | 1321152970 | 12630 | 12620 | 12630 | 12620 | 144 |
| 491 | 20240514 | 112200 | 1319335000 | 12630 | 12620 | 12630 | 12620 | 185 |
| 492 | 20240514 | 112100 | 1316998740 | 12620 | 12620 | 12620 | 12620 | 126 |
| 493 | 20240514 | 112000 | 1315408620 | 12620 | 12610 | 12620 | 12610 | 820 |
| 494 | 20240514 | 111900 | 1305061220 | 12610 | 12610 | 12610 | 12610 | 284 |
| 495 | 20240514 | 111800 | 1301479980 | 12610 | 12620 | 12620 | 12600 | 218 |
| 496 | 20240514 | 111700 | 1298732980 | 12620 | 12610 | 12620 | 12600 | 217 |
| 497 | 20240514 | 111600 | 1295997100 | 12600 | 12600 | 12610 | 12600 | 91 |
| 498 | 20240514 | 111500 | 1294850490 | 12610 | 12610 | 12610 | 12610 | 0 |
| 499 | 20240514 | 111400 | 1294850490 | 12610 | 12610 | 12610 | 12610 | 69 |
| 500 | 20240514 | 111300 | 1293980400 | 12610 | 12610 | 12610 | 12600 | 57 |
| 501 | 20240514 | 111200 | 1293262180 | 12600 | 12600 | 12600 | 12600 | 30 |
| 502 | 20240514 | 111100 | 1292884180 | 12600 | 12580 | 12600 | 12570 | 539 |
| 503 | 20240514 | 111000 | 1286107320 | 12580 | 12600 | 12600 | 12570 | 53 |
| 504 | 20240514 | 110900 | 1285440540 | 12600 | 12600 | 12600 | 12600 | 5 |
| 505 | 20240514 | 110800 | 1285377540 | 12610 | 12620 | 12620 | 12610 | 36 |
| 506 | 20240514 | 110700 | 1284923270 | 12610 | 12590 | 12640 | 12590 | 997 |
| 507 | 20240514 | 110600 | 1272346600 | 12580 | 12580 | 12580 | 12580 | 15 |
| 508 | 20240514 | 110500 | 1272157900 | 12590 | 12560 | 12590 | 12560 | 107 |
| 509 | 20240514 | 110400 | 1270813950 | 12560 | 12600 | 12600 | 12560 | 1016 |
| 510 | 20240514 | 110300 | 1258032770 | 12570 | 12600 | 12600 | 12570 | 951 |
| 511 | 20240514 | 110200 | 1246051700 | 12600 | 12570 | 12600 | 12560 | 385 |
| 512 | 20240514 | 110100 | 1241212160 | 12600 | 12580 | 12600 | 12580 | 101 |
| 513 | 20240514 | 110000 | 1239940670 | 12570 | 12590 | 12590 | 12570 | 167 |
| 514 | 20240514 | 105900 | 1237839910 | 12580 | 12580 | 12580 | 12580 | 202 |
| 515 | 20240514 | 105800 | 1235298750 | 12590 | 12590 | 12600 | 12590 | 444 |
| 516 | 20240514 | 105700 | 1229708770 | 12590 | 12590 | 12590 | 12590 | 100 |
| 517 | 20240514 | 105600 | 1228449770 | 12590 | 12590 | 12590 | 12590 | 14 |
| 518 | 20240514 | 105500 | 1228273510 | 12600 | 12600 | 12600 | 12600 | 41 |
| 519 | 20240514 | 105400 | 1227756910 | 12600 | 12600 | 12600 | 12600 | 1 |
| 520 | 20240514 | 105300 | 1227744310 | 12590 | 12590 | 12600 | 12590 | 20 |
| 521 | 20240514 | 105200 | 1227492490 | 12590 | 12590 | 12590 | 12590 | 2 |
| 522 | 20240514 | 105100 | 1227467310 | 12590 | 12590 | 12590 | 12590 | 33 |
| 523 | 20240514 | 105000 | 1227051840 | 12590 | 12590 | 12590 | 12590 | 102 |
| 524 | 20240514 | 104900 | 1225767660 | 12600 | 12590 | 12600 | 12590 | 53 |
| 525 | 20240514 | 104800 | 1225099980 | 12600 | 12600 | 12600 | 12600 | 0 |
| 526 | 20240514 | 104700 | 1225099980 | 12600 | 12600 | 12600 | 12600 | 0 |
| 527 | 20240514 | 104600 | 1225099980 | 12600 | 12600 | 12600 | 12600 | 2 |
| 528 | 20240514 | 104500 | 1225074780 | 12600 | 12570 | 12600 | 12570 | 424 |
| 529 | 20240514 | 104400 | 1219734460 | 12570 | 12570 | 12570 | 12570 | 2 |
| 530 | 20240514 | 104300 | 1219709320 | 12570 | 12580 | 12580 | 12570 | 100 |
| 531 | 20240514 | 104200 | 1218452130 | 12590 | 12590 | 12590 | 12590 | 0 |
| 532 | 20240514 | 104100 | 1218452130 | 12590 | 12590 | 12590 | 12590 | 1 |
| 533 | 20240514 | 104000 | 1218439540 | 12580 | 12590 | 12590 | 12580 | 273 |
| 534 | 20240514 | 103900 | 1215005000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 535 | 20240514 | 103800 | 1215005000 | 12600 | 12600 | 12600 | 12600 | 5 |
| 536 | 20240514 | 103700 | 1214942000 | 12600 | 12600 | 12600 | 12580 | 560 |
| 537 | 20240514 | 103600 | 1207886040 | 12570 | 12590 | 12590 | 12570 | 546 |
| 538 | 20240514 | 103500 | 1201019400 | 12600 | 12600 | 12600 | 12580 | 13 |
| 539 | 20240514 | 103400 | 1200855620 | 12580 | 12580 | 12580 | 12580 | 10 |
| 540 | 20240514 | 103300 | 1200729820 | 12610 | 12610 | 12610 | 12610 | 1 |
| 541 | 20240514 | 103200 | 1200717210 | 12600 | 12600 | 12600 | 12600 | 20 |
| 542 | 20240514 | 103100 | 1200465210 | 12600 | 12600 | 12600 | 12580 | 1078 |
| 543 | 20240514 | 103000 | 1186892390 | 12610 | 12610 | 12610 | 12610 | 1213 |
| 544 | 20240514 | 102900 | 1171596460 | 12640 | 12640 | 12640 | 12640 | 1322 |
| 545 | 20240514 | 102800 | 1154886380 | 12640 | 12620 | 12640 | 12620 | 50 |
| 546 | 20240514 | 102700 | 1154254700 | 12610 | 12590 | 12610 | 12590 | 5266 |
| 547 | 20240514 | 102600 | 1087904880 | 12590 | 12590 | 12590 | 12590 | 59 |
| 548 | 20240514 | 102500 | 1087162070 | 12590 | 12570 | 12600 | 12570 | 151 |
| 549 | 20240514 | 102400 | 1085260370 | 12600 | 12590 | 12600 | 12590 | 956 |
| 550 | 20240514 | 102300 | 1073215360 | 12590 | 12590 | 12600 | 12590 | 437 |
| 551 | 20240514 | 102200 | 1067711800 | 12590 | 12590 | 12590 | 12590 | 200 |
| 552 | 20240514 | 102100 | 1065193800 | 12590 | 12590 | 12590 | 12590 | 2 |
| 553 | 20240514 | 102000 | 1065168620 | 12590 | 12600 | 12600 | 12590 | 360 |
| 554 | 20240514 | 101900 | 1060633620 | 12590 | 12550 | 12590 | 12550 | 1301 |
| 555 | 20240514 | 101800 | 1044296650 | 12550 | 12540 | 12550 | 12540 | 280 |
| 556 | 20240514 | 101700 | 1040785150 | 12550 | 12550 | 12550 | 12550 | 508 |
| 557 | 20240514 | 101600 | 1034409750 | 12550 | 12550 | 12550 | 12540 | 113 |
| 558 | 20240514 | 101500 | 1032991700 | 12550 | 12580 | 12590 | 12550 | 1054 |
| 559 | 20240514 | 101400 | 1019757260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 560 | 20240514 | 101300 | 1019757260 | 12600 | 12550 | 12600 | 12550 | 157 |
| 561 | 20240514 | 101200 | 1017786090 | 12590 | 12590 | 12590 | 12590 | 3351 |
| 562 | 20240514 | 101100 | 975597000 | 12590 | 12640 | 12640 | 12590 | 2586 |
| 563 | 20240514 | 101000 | 943022720 | 12640 | 12630 | 12650 | 12630 | 381 |
| 564 | 20240514 | 100900 | 938205970 | 12630 | 12610 | 12630 | 12600 | 363 |
| 565 | 20240514 | 100800 | 933625980 | 12600 | 12560 | 12610 | 12550 | 2552 |
| 566 | 20240514 | 100700 | 901545780 | 12560 | 12570 | 12590 | 12560 | 694 |
| 567 | 20240514 | 100600 | 892822670 | 12560 | 12560 | 12590 | 12560 | 49 |
| 568 | 20240514 | 100500 | 892206960 | 12560 | 12560 | 12560 | 12560 | 55 |
| 569 | 20240514 | 100400 | 891516160 | 12600 | 12560 | 12600 | 12560 | 85 |
| 570 | 20240514 | 100300 | 890447160 | 12560 | 12580 | 12600 | 12560 | 617 |
| 571 | 20240514 | 100200 | 882680690 | 12600 | 12600 | 12600 | 12600 | 50 |
| 572 | 20240514 | 100100 | 882050690 | 12590 | 12570 | 12600 | 12570 | 742 |
| 573 | 20240514 | 100000 | 872722720 | 12570 | 12590 | 12600 | 12540 | 319 |
| 574 | 20240514 | 095900 | 868704900 | 12500 | 12530 | 12650 | 12500 | 4034 |
| 575 | 20240514 | 095800 | 817960640 | 12560 | 12520 | 12560 | 12520 | 292 |
| 576 | 20240514 | 095700 | 814303870 | 12530 | 12560 | 12560 | 12530 | 734 |
| 577 | 20240514 | 095600 | 805105210 | 12560 | 12550 | 12560 | 12540 | 34 |
| 578 | 20240514 | 095500 | 804678480 | 12550 | 12550 | 12550 | 12550 | 7 |
| 579 | 20240514 | 095400 | 804590630 | 12540 | 12540 | 12540 | 12530 | 700 |
| 580 | 20240514 | 095300 | 795813630 | 12540 | 12530 | 12540 | 12530 | 232 |
| 581 | 20240514 | 095200 | 792906600 | 12550 | 12560 | 12560 | 12550 | 23 |
| 582 | 20240514 | 095100 | 792617870 | 12560 | 12590 | 12590 | 12560 | 399 |
| 583 | 20240514 | 095000 | 787606130 | 12590 | 12580 | 12590 | 12560 | 525 |
| 584 | 20240514 | 094900 | 781010490 | 12560 | 12580 | 12580 | 12560 | 98 |
| 585 | 20240514 | 094800 | 779777990 | 12580 | 12530 | 12580 | 12530 | 219 |
| 586 | 20240514 | 094700 | 777025950 | 12530 | 12530 | 12530 | 12530 | 120 |
| 587 | 20240514 | 094600 | 775522350 | 12550 | 12520 | 12550 | 12520 | 596 |
| 588 | 20240514 | 094500 | 768055540 | 12530 | 12530 | 12530 | 12530 | 221 |
| 589 | 20240514 | 094400 | 765286410 | 12530 | 12560 | 12560 | 12530 | 157 |
| 590 | 20240514 | 094300 | 763316770 | 12480 | 12550 | 12550 | 12470 | 1526 |
| 591 | 20240514 | 094200 | 744205390 | 12550 | 12570 | 12580 | 12510 | 1237 |
| 592 | 20240514 | 094100 | 728691610 | 12570 | 12570 | 12570 | 12570 | 114 |
| 593 | 20240514 | 094000 | 727258630 | 12580 | 12540 | 12580 | 12450 | 3954 |
| 594 | 20240514 | 093900 | 677889910 | 12540 | 12560 | 12560 | 12540 | 214 |
| 595 | 20240514 | 093800 | 675205630 | 12570 | 12590 | 12590 | 12570 | 548 |
| 596 | 20240514 | 093700 | 668313330 | 12580 | 12600 | 12600 | 12580 | 445 |
| 597 | 20240514 | 093600 | 662706740 | 12600 | 12580 | 12600 | 12550 | 488 |
| 598 | 20240514 | 093500 | 656572240 | 12560 | 12570 | 12570 | 12540 | 485 |
| 599 | 20240514 | 093400 | 650485560 | 12570 | 12610 | 12610 | 12570 | 1112 |
| 600 | 20240514 | 093300 | 636484960 | 12620 | 12620 | 12630 | 12620 | 413 |
| 601 | 20240514 | 093200 | 631272890 | 12640 | 12620 | 12640 | 12620 | 807 |
| 602 | 20240514 | 093100 | 621079200 | 12620 | 12630 | 12630 | 12620 | 412 |
| 603 | 20240514 | 093000 | 615878740 | 12630 | 12600 | 12630 | 12570 | 1353 |
| 604 | 20240514 | 092900 | 598816030 | 12610 | 12600 | 12610 | 12570 | 130 |
| 605 | 20240514 | 092800 | 597179090 | 12590 | 12570 | 12610 | 12570 | 384 |
| 606 | 20240514 | 092700 | 592342640 | 12540 | 12480 | 12540 | 12480 | 462 |
| 607 | 20240514 | 092600 | 586556980 | 12520 | 12500 | 12530 | 12470 | 863 |
| 608 | 20240514 | 092500 | 575765070 | 12500 | 12470 | 12500 | 12470 | 121 |
| 609 | 20240514 | 092400 | 574255210 | 12470 | 12470 | 12480 | 12470 | 599 |
| 610 | 20240514 | 092300 | 566785430 | 12470 | 12500 | 12500 | 12470 | 837 |
| 611 | 20240514 | 092200 | 556331890 | 12480 | 12470 | 12480 | 12470 | 454 |
| 612 | 20240514 | 092100 | 550667480 | 12470 | 12530 | 12530 | 12470 | 1820 |
| 613 | 20240514 | 092000 | 527939290 | 12560 | 12540 | 12560 | 12500 | 5142 |
| 614 | 20240514 | 091900 | 463630700 | 12550 | 12560 | 12560 | 12550 | 161 |
| 615 | 20240514 | 091800 | 461608940 | 12580 | 12600 | 12610 | 12560 | 884 |
| 616 | 20240514 | 091700 | 450492520 | 12580 | 12580 | 12610 | 12570 | 4211 |
| 617 | 20240514 | 091600 | 397518880 | 12580 | 12590 | 12600 | 12580 | 1596 |
| 618 | 20240514 | 091500 | 377430850 | 12600 | 12580 | 12620 | 12580 | 360 |
| 619 | 20240514 | 091400 | 372899350 | 12580 | 12600 | 12600 | 12580 | 2247 |
| 620 | 20240514 | 091300 | 344601880 | 12650 | 12660 | 12660 | 12640 | 354 |
| 621 | 20240514 | 091200 | 340124030 | 12650 | 12590 | 12650 | 12590 | 449 |
| 622 | 20240514 | 091100 | 334462600 | 12590 | 12610 | 12610 | 12590 | 246 |
| 623 | 20240514 | 091000 | 331363020 | 12620 | 12600 | 12640 | 12600 | 780 |
| 624 | 20240514 | 090900 | 321522710 | 12590 | 12570 | 12590 | 12570 | 1675 |
| 625 | 20240514 | 090800 | 300464970 | 12570 | 12540 | 12570 | 12510 | 398 |
| 626 | 20240514 | 090700 | 295472900 | 12580 | 12510 | 12580 | 12460 | 452 |
| 627 | 20240514 | 090600 | 289808000 | 12510 | 12380 | 12510 | 12370 | 1797 |
| 628 | 20240514 | 090500 | 267449990 | 12390 | 12450 | 12470 | 12390 | 5231 |
| 629 | 20240514 | 090400 | 202554780 | 12450 | 12480 | 12490 | 12450 | 1263 |
| 630 | 20240514 | 090300 | 186811730 | 12490 | 12540 | 12540 | 12490 | 3550 |
| 631 | 20240514 | 090200 | 142392200 | 12550 | 12550 | 12600 | 12550 | 1800 |
| 632 | 20240514 | 090100 | 119786400 | 12550 | 12710 | 12710 | 12550 | 3719 |
| 633 | 20240514 | 090000 | 72912990 | 12690 | 12730 | 12800 | 12670 | 5567 |