29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 3 | 20240514 | 185800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20240514 | 185700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20240514 | 185600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20240514 | 185500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20240514 | 185400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20240514 | 185300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20240514 | 185200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20240514 | 185100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20240514 | 185000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20240514 | 184900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20240514 | 184800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20240514 | 184700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20240514 | 184600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20240514 | 184500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20240514 | 184400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20240514 | 184300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20240514 | 184200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20240514 | 184100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20240514 | 184000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20240514 | 183900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20240514 | 183800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20240514 | 183700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20240514 | 183600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20240514 | 183500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20240514 | 183400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20240514 | 183300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20240514 | 183200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20240514 | 183100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20240514 | 183000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20240514 | 182900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 33 | 20240514 | 182800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20240514 | 182700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20240514 | 182600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20240514 | 182500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20240514 | 182400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20240514 | 182300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20240514 | 182200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20240514 | 182100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20240514 | 182000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20240514 | 181900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20240514 | 181800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20240514 | 181700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20240514 | 181600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20240514 | 181500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20240514 | 181400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20240514 | 181300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20240514 | 181200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20240514 | 181100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20240514 | 181000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20240514 | 180900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20240514 | 180800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20240514 | 180700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20240514 | 180600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20240514 | 180500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20240514 | 180400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20240514 | 180300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20240514 | 180200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20240514 | 180100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20240514 | 180000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20240514 | 175900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 63 | 20240514 | 175800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20240514 | 175700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20240514 | 175600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20240514 | 175500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20240514 | 175400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20240514 | 175300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20240514 | 175200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20240514 | 175100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20240514 | 175000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20240514 | 174900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20240514 | 174800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20240514 | 174700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20240514 | 174600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20240514 | 174500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20240514 | 174400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20240514 | 174300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20240514 | 174200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20240514 | 174100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20240514 | 174000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20240514 | 173900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20240514 | 173800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20240514 | 173700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20240514 | 173600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20240514 | 173500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20240514 | 173400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20240514 | 173300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20240514 | 173200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20240514 | 173100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20240514 | 173000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20240514 | 172900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 93 | 20240514 | 172800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20240514 | 172700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20240514 | 172600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20240514 | 172500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20240514 | 172400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20240514 | 172300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20240514 | 172200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20240514 | 172100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20240514 | 172000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20240514 | 171900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20240514 | 171800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20240514 | 171700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20240514 | 171600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20240514 | 171500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20240514 | 171400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20240514 | 171300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20240514 | 171200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20240514 | 171100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20240514 | 171000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20240514 | 170900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20240514 | 170800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20240514 | 170700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20240514 | 170600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20240514 | 170500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20240514 | 170400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20240514 | 170300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20240514 | 170200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20240514 | 170100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20240514 | 170000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20240514 | 165900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 123 | 20240514 | 165800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20240514 | 165700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20240514 | 165600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20240514 | 165500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20240514 | 165400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20240514 | 165300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20240514 | 165200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20240514 | 165100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20240514 | 165000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20240514 | 164900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20240514 | 164800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20240514 | 164700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20240514 | 164600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20240514 | 164500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20240514 | 164400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20240514 | 164300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20240514 | 164200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20240514 | 164100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20240514 | 164000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20240514 | 163900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20240514 | 163800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20240514 | 163700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20240514 | 163600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20240514 | 163500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20240514 | 163400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20240514 | 163300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20240514 | 163200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20240514 | 163100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20240514 | 163000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20240514 | 162900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 153 | 20240514 | 162800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20240514 | 162700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20240514 | 162600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20240514 | 162500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20240514 | 162400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20240514 | 162300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20240514 | 162200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20240514 | 162100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20240514 | 162000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20240514 | 161900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20240514 | 161800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20240514 | 161700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20240514 | 161600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20240514 | 161500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20240514 | 161400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20240514 | 161300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20240514 | 161200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20240514 | 161100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20240514 | 161000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20240514 | 160900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20240514 | 160800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20240514 | 160700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20240514 | 160600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20240514 | 160500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20240514 | 160400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20240514 | 160300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20240514 | 160200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20240514 | 160100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20240514 | 160000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20240514 | 155900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 183 | 20240514 | 155800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20240514 | 155700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20240514 | 155600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20240514 | 155500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20240514 | 155400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20240514 | 155300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20240514 | 155200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20240514 | 155100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20240514 | 155000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20240514 | 154900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20240514 | 154800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20240514 | 154700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20240514 | 154600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20240514 | 154500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20240514 | 154400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20240514 | 154300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20240514 | 154200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20240514 | 154100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20240514 | 154000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20240514 | 153900 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20240514 | 153800 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20240514 | 153700 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20240514 | 153600 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20240514 | 153500 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20240514 | 153400 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20240514 | 153300 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20240514 | 153200 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20240514 | 153100 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20240514 | 153000 | 1517328255 | 3665 | 3665 | 3665 | 3665 | 4116 |
| 212 | 20240514 | 152900 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 213 | 20240514 | 152800 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20240514 | 152700 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20240514 | 152600 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20240514 | 152500 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20240514 | 152400 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20240514 | 152300 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20240514 | 152200 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20240514 | 152100 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20240514 | 152000 | 1502243115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20240514 | 151900 | 1502243115 | 3670 | 3665 | 3670 | 3665 | 1138 |
| 223 | 20240514 | 151800 | 1498068955 | 3665 | 3665 | 3665 | 3665 | 250 |
| 224 | 20240514 | 151700 | 1497152705 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 225 | 20240514 | 151600 | 1493487705 | 3670 | 3660 | 3670 | 3660 | 240 |
| 226 | 20240514 | 151500 | 1492609105 | 3670 | 3670 | 3670 | 3670 | 625 |
| 227 | 20240514 | 151400 | 1490315355 | 3670 | 3665 | 3670 | 3660 | 2735 |
| 228 | 20240514 | 151300 | 1480289010 | 3675 | 3670 | 3675 | 3665 | 514 |
| 229 | 20240514 | 151200 | 1478402635 | 3675 | 3665 | 3675 | 3655 | 2898 |
| 230 | 20240514 | 151100 | 1467779565 | 3665 | 3675 | 3675 | 3660 | 3242 |
| 231 | 20240514 | 151000 | 1455887990 | 3675 | 3670 | 3675 | 3665 | 492 |
| 232 | 20240514 | 150900 | 1454084700 | 3675 | 3675 | 3675 | 3670 | 1159 |
| 233 | 20240514 | 150800 | 1449825380 | 3665 | 3670 | 3675 | 3665 | 8175 |
| 234 | 20240514 | 150700 | 1419821320 | 3670 | 3665 | 3670 | 3665 | 2406 |
| 235 | 20240514 | 150600 | 1410997430 | 3670 | 3665 | 3670 | 3665 | 1209 |
| 236 | 20240514 | 150500 | 1406561235 | 3665 | 3665 | 3665 | 3665 | 266 |
| 237 | 20240514 | 150400 | 1405586345 | 3665 | 3665 | 3665 | 3665 | 995 |
| 238 | 20240514 | 150300 | 1401939670 | 3665 | 3665 | 3665 | 3665 | 100 |
| 239 | 20240514 | 150200 | 1401573170 | 3670 | 3665 | 3670 | 3660 | 1826 |
| 240 | 20240514 | 150100 | 1394879210 | 3665 | 3660 | 3665 | 3660 | 3482 |
| 241 | 20240514 | 150000 | 1382120405 | 3665 | 3660 | 3665 | 3660 | 2505 |
| 242 | 20240514 | 145900 | 1372943645 | 3660 | 3660 | 3660 | 3655 | 1341 |
| 243 | 20240514 | 145800 | 1368035590 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20240514 | 145700 | 1368035590 | 3660 | 3660 | 3660 | 3660 | 832 |
| 245 | 20240514 | 145600 | 1364990470 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20240514 | 145500 | 1364990470 | 3660 | 3660 | 3660 | 3655 | 1151 |
| 247 | 20240514 | 145400 | 1360777815 | 3660 | 3660 | 3660 | 3660 | 1218 |
| 248 | 20240514 | 145300 | 1356319935 | 3660 | 3660 | 3660 | 3660 | 1132 |
| 249 | 20240514 | 145200 | 1352176815 | 3660 | 3660 | 3660 | 3660 | 1299 |
| 250 | 20240514 | 145100 | 1347422475 | 3660 | 3655 | 3660 | 3650 | 3089 |
| 251 | 20240514 | 145000 | 1336126120 | 3660 | 3660 | 3660 | 3660 | 881 |
| 252 | 20240514 | 144900 | 1332901660 | 3660 | 3660 | 3660 | 3660 | 1674 |
| 253 | 20240514 | 144800 | 1326774820 | 3665 | 3665 | 3665 | 3665 | 1206 |
| 254 | 20240514 | 144700 | 1322354830 | 3665 | 3660 | 3665 | 3660 | 601 |
| 255 | 20240514 | 144600 | 1320155165 | 3665 | 3660 | 3665 | 3660 | 342 |
| 256 | 20240514 | 144500 | 1318903440 | 3660 | 3660 | 3660 | 3660 | 1200 |
| 257 | 20240514 | 144400 | 1314511440 | 3665 | 3665 | 3665 | 3660 | 81 |
| 258 | 20240514 | 144300 | 1314214960 | 3660 | 3665 | 3665 | 3660 | 1101 |
| 259 | 20240514 | 144200 | 1310184795 | 3665 | 3660 | 3665 | 3660 | 1386 |
| 260 | 20240514 | 144100 | 1305112025 | 3665 | 3660 | 3665 | 3660 | 86 |
| 261 | 20240514 | 144000 | 1304797255 | 3660 | 3655 | 3665 | 3655 | 1004 |
| 262 | 20240514 | 143900 | 1301127615 | 3665 | 3655 | 3665 | 3655 | 4629 |
| 263 | 20240514 | 143800 | 1284197425 | 3655 | 3640 | 3655 | 3640 | 3237 |
| 264 | 20240514 | 143700 | 1272384230 | 3640 | 3645 | 3645 | 3640 | 996 |
| 265 | 20240514 | 143600 | 1268754635 | 3650 | 3640 | 3650 | 3640 | 701 |
| 266 | 20240514 | 143500 | 1266202985 | 3655 | 3650 | 3655 | 3650 | 664 |
| 267 | 20240514 | 143400 | 1263779380 | 3655 | 3655 | 3655 | 3655 | 1332 |
| 268 | 20240514 | 143300 | 1258910920 | 3655 | 3650 | 3655 | 3650 | 1793 |
| 269 | 20240514 | 143200 | 1252366460 | 3650 | 3650 | 3650 | 3645 | 2057 |
| 270 | 20240514 | 143100 | 1244863410 | 3650 | 3645 | 3650 | 3645 | 777 |
| 271 | 20240514 | 143000 | 1242031240 | 3645 | 3645 | 3645 | 3645 | 986 |
| 272 | 20240514 | 142900 | 1238437270 | 3650 | 3650 | 3650 | 3650 | 979 |
| 273 | 20240514 | 142800 | 1234863920 | 3650 | 3645 | 3650 | 3645 | 41 |
| 274 | 20240514 | 142700 | 1234714320 | 3650 | 3640 | 3650 | 3640 | 861 |
| 275 | 20240514 | 142600 | 1231576370 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20240514 | 142500 | 1231576370 | 3645 | 3640 | 3645 | 3640 | 1001 |
| 277 | 20240514 | 142400 | 1227932725 | 3650 | 3635 | 3650 | 3635 | 1044 |
| 278 | 20240514 | 142300 | 1224132680 | 3635 | 3645 | 3645 | 3635 | 3475 |
| 279 | 20240514 | 142200 | 1211487420 | 3650 | 3650 | 3650 | 3645 | 506 |
| 280 | 20240514 | 142100 | 1209643020 | 3655 | 3655 | 3655 | 3655 | 8 |
| 281 | 20240514 | 142000 | 1209613780 | 3655 | 3655 | 3655 | 3655 | 53 |
| 282 | 20240514 | 141900 | 1209420065 | 3655 | 3650 | 3655 | 3645 | 46 |
| 283 | 20240514 | 141800 | 1209252360 | 3655 | 3650 | 3655 | 3650 | 99 |
| 284 | 20240514 | 141700 | 1208891005 | 3650 | 3650 | 3650 | 3650 | 480 |
| 285 | 20240514 | 141600 | 1207139005 | 3650 | 3650 | 3650 | 3650 | 0 |
| 286 | 20240514 | 141500 | 1207139005 | 3650 | 3645 | 3650 | 3645 | 278 |
| 287 | 20240514 | 141400 | 1206125690 | 3650 | 3650 | 3650 | 3650 | 0 |
| 288 | 20240514 | 141300 | 1206125690 | 3650 | 3640 | 3650 | 3640 | 301 |
| 289 | 20240514 | 141200 | 1205030040 | 3650 | 3650 | 3650 | 3650 | 3 |
| 290 | 20240514 | 141100 | 1205019090 | 3650 | 3650 | 3650 | 3650 | 1124 |
| 291 | 20240514 | 141000 | 1200916490 | 3655 | 3655 | 3655 | 3655 | 0 |
| 292 | 20240514 | 140900 | 1200916490 | 3655 | 3650 | 3655 | 3650 | 219 |
| 293 | 20240514 | 140800 | 1200117135 | 3655 | 3655 | 3655 | 3655 | 4 |
| 294 | 20240514 | 140700 | 1200102515 | 3655 | 3650 | 3655 | 3650 | 382 |
| 295 | 20240514 | 140600 | 1198708205 | 3655 | 3655 | 3655 | 3655 | 0 |
| 296 | 20240514 | 140500 | 1198708205 | 3655 | 3655 | 3655 | 3655 | 16 |
| 297 | 20240514 | 140400 | 1198649725 | 3655 | 3655 | 3655 | 3655 | 0 |
| 298 | 20240514 | 140300 | 1198649725 | 3655 | 3660 | 3660 | 3650 | 278 |
| 299 | 20240514 | 140200 | 1197634790 | 3660 | 3660 | 3660 | 3660 | 1500 |
| 300 | 20240514 | 140100 | 1192144790 | 3660 | 3660 | 3660 | 3660 | 20 |
| 301 | 20240514 | 140000 | 1192071590 | 3660 | 3650 | 3660 | 3640 | 4476 |
| 302 | 20240514 | 135900 | 1175736455 | 3650 | 3650 | 3650 | 3650 | 0 |
| 303 | 20240514 | 135800 | 1175736455 | 3650 | 3650 | 3650 | 3650 | 6 |
| 304 | 20240514 | 135700 | 1175714555 | 3650 | 3645 | 3650 | 3645 | 216 |
| 305 | 20240514 | 135600 | 1174927230 | 3645 | 3645 | 3645 | 3640 | 1702 |
| 306 | 20240514 | 135500 | 1168731940 | 3640 | 3640 | 3650 | 3640 | 1619 |
| 307 | 20240514 | 135400 | 1162837825 | 3650 | 3650 | 3655 | 3640 | 1420 |
| 308 | 20240514 | 135300 | 1157661310 | 3655 | 3655 | 3655 | 3650 | 848 |
| 309 | 20240514 | 135200 | 1154565220 | 3655 | 3650 | 3655 | 3650 | 291 |
| 310 | 20240514 | 135100 | 1153503040 | 3660 | 3660 | 3660 | 3660 | 42 |
| 311 | 20240514 | 135000 | 1153349320 | 3655 | 3655 | 3655 | 3655 | 931 |
| 312 | 20240514 | 134900 | 1149946515 | 3660 | 3660 | 3660 | 3660 | 0 |
| 313 | 20240514 | 134800 | 1149946515 | 3660 | 3660 | 3660 | 3660 | 207 |
| 314 | 20240514 | 134700 | 1149188895 | 3660 | 3660 | 3660 | 3660 | 1075 |
| 315 | 20240514 | 134600 | 1145254395 | 3660 | 3660 | 3660 | 3660 | 176 |
| 316 | 20240514 | 134500 | 1144610235 | 3660 | 3655 | 3660 | 3655 | 1422 |
| 317 | 20240514 | 134400 | 1139412610 | 3655 | 3655 | 3655 | 3655 | 241 |
| 318 | 20240514 | 134300 | 1138531755 | 3655 | 3655 | 3655 | 3655 | 160 |
| 319 | 20240514 | 134200 | 1137946955 | 3655 | 3655 | 3655 | 3655 | 0 |
| 320 | 20240514 | 134100 | 1137946955 | 3655 | 3650 | 3655 | 3650 | 193 |
| 321 | 20240514 | 134000 | 1137241545 | 3655 | 3650 | 3655 | 3650 | 11 |
| 322 | 20240514 | 133900 | 1137201390 | 3655 | 3650 | 3655 | 3650 | 488 |
| 323 | 20240514 | 133800 | 1135419970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 324 | 20240514 | 133700 | 1135419970 | 3650 | 3650 | 3650 | 3650 | 1 |
| 325 | 20240514 | 133600 | 1135416320 | 3650 | 3650 | 3650 | 3640 | 199 |
| 326 | 20240514 | 133500 | 1134689980 | 3650 | 3645 | 3650 | 3645 | 248 |
| 327 | 20240514 | 133400 | 1133786015 | 3645 | 3640 | 3645 | 3640 | 35 |
| 328 | 20240514 | 133300 | 1133658560 | 3640 | 3640 | 3640 | 3640 | 20 |
| 329 | 20240514 | 133200 | 1133585760 | 3640 | 3640 | 3640 | 3640 | 1021 |
| 330 | 20240514 | 133100 | 1129869320 | 3640 | 3640 | 3640 | 3640 | 0 |
| 331 | 20240514 | 133000 | 1129869320 | 3640 | 3640 | 3640 | 3640 | 168 |
| 332 | 20240514 | 132900 | 1129257800 | 3640 | 3640 | 3640 | 3640 | 7 |
| 333 | 20240514 | 132800 | 1129232320 | 3640 | 3640 | 3640 | 3640 | 215 |
| 334 | 20240514 | 132700 | 1128449720 | 3640 | 3640 | 3640 | 3640 | 30 |
| 335 | 20240514 | 132600 | 1128340520 | 3640 | 3640 | 3640 | 3640 | 0 |
| 336 | 20240514 | 132500 | 1128340520 | 3640 | 3635 | 3640 | 3635 | 221 |
| 337 | 20240514 | 132400 | 1127537180 | 3640 | 3630 | 3640 | 3630 | 625 |
| 338 | 20240514 | 132300 | 1125268180 | 3640 | 3635 | 3640 | 3635 | 198 |
| 339 | 20240514 | 132200 | 1124548445 | 3640 | 3635 | 3640 | 3635 | 501 |
| 340 | 20240514 | 132100 | 1122727305 | 3640 | 3645 | 3645 | 3640 | 287 |
| 341 | 20240514 | 132000 | 1121682590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 342 | 20240514 | 131900 | 1121682590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 343 | 20240514 | 131800 | 1121682590 | 3645 | 3635 | 3645 | 3635 | 440 |
| 344 | 20240514 | 131700 | 1120083180 | 3635 | 3630 | 3635 | 3630 | 131 |
| 345 | 20240514 | 131600 | 1119607145 | 3635 | 3630 | 3635 | 3630 | 1033 |
| 346 | 20240514 | 131500 | 1115853910 | 3635 | 3635 | 3635 | 3635 | 214 |
| 347 | 20240514 | 131400 | 1115076020 | 3635 | 3635 | 3635 | 3630 | 497 |
| 348 | 20240514 | 131300 | 1113270955 | 3635 | 3635 | 3635 | 3635 | 255 |
| 349 | 20240514 | 131200 | 1112344030 | 3635 | 3630 | 3635 | 3625 | 318 |
| 350 | 20240514 | 131100 | 1111190025 | 3630 | 3635 | 3635 | 3630 | 13 |
| 351 | 20240514 | 131000 | 1111142810 | 3635 | 3635 | 3635 | 3630 | 721 |
| 352 | 20240514 | 130900 | 1108524470 | 3640 | 3640 | 3640 | 3640 | 233 |
| 353 | 20240514 | 130800 | 1107676350 | 3645 | 3645 | 3645 | 3645 | 10 |
| 354 | 20240514 | 130700 | 1107639900 | 3645 | 3640 | 3645 | 3635 | 2356 |
| 355 | 20240514 | 130600 | 1099063945 | 3645 | 3645 | 3650 | 3645 | 505 |
| 356 | 20240514 | 130500 | 1097223215 | 3650 | 3650 | 3650 | 3650 | 165 |
| 357 | 20240514 | 130400 | 1096620965 | 3650 | 3645 | 3650 | 3645 | 1001 |
| 358 | 20240514 | 130300 | 1092972315 | 3650 | 3650 | 3650 | 3645 | 1751 |
| 359 | 20240514 | 130200 | 1086586900 | 3645 | 3645 | 3650 | 3645 | 1385 |
| 360 | 20240514 | 130100 | 1081537650 | 3650 | 3645 | 3650 | 3645 | 501 |
| 361 | 20240514 | 130000 | 1079711500 | 3650 | 3650 | 3650 | 3645 | 408 |
| 362 | 20240514 | 125900 | 1078222400 | 3655 | 3650 | 3655 | 3650 | 1011 |
| 363 | 20240514 | 125800 | 1074532245 | 3655 | 3640 | 3655 | 3640 | 15432 |
| 364 | 20240514 | 125700 | 1018278945 | 3645 | 3645 | 3645 | 3645 | 122 |
| 365 | 20240514 | 125600 | 1017834255 | 3645 | 3645 | 3645 | 3645 | 2296 |
| 366 | 20240514 | 125500 | 1009465335 | 3645 | 3635 | 3645 | 3635 | 2231 |
| 367 | 20240514 | 125400 | 1001344610 | 3640 | 3635 | 3640 | 3635 | 67 |
| 368 | 20240514 | 125300 | 1001101060 | 3640 | 3635 | 3640 | 3635 | 3398 |
| 369 | 20240514 | 125200 | 988748430 | 3635 | 3635 | 3635 | 3635 | 46 |
| 370 | 20240514 | 125100 | 988581220 | 3635 | 3635 | 3635 | 3635 | 202 |
| 371 | 20240514 | 125000 | 987846950 | 3630 | 3630 | 3630 | 3630 | 4671 |
| 372 | 20240514 | 124900 | 970891220 | 3630 | 3625 | 3630 | 3625 | 213 |
| 373 | 20240514 | 124800 | 970119090 | 3630 | 3630 | 3630 | 3625 | 697 |
| 374 | 20240514 | 124700 | 967592410 | 3630 | 3630 | 3630 | 3630 | 10 |
| 375 | 20240514 | 124600 | 967556110 | 3630 | 3630 | 3630 | 3630 | 191 |
| 376 | 20240514 | 124500 | 966862780 | 3630 | 3625 | 3630 | 3625 | 1704 |
| 377 | 20240514 | 124400 | 960685770 | 3630 | 3630 | 3630 | 3630 | 204 |
| 378 | 20240514 | 124300 | 959945250 | 3635 | 3630 | 3635 | 3630 | 33 |
| 379 | 20240514 | 124200 | 959825455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 380 | 20240514 | 124100 | 959825455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 381 | 20240514 | 124000 | 959825455 | 3630 | 3625 | 3630 | 3625 | 220 |
| 382 | 20240514 | 123900 | 959027945 | 3625 | 3620 | 3625 | 3620 | 505 |
| 383 | 20240514 | 123800 | 957197340 | 3625 | 3625 | 3625 | 3620 | 3153 |
| 384 | 20240514 | 123700 | 945777885 | 3630 | 3635 | 3635 | 3630 | 195 |
| 385 | 20240514 | 123600 | 945070030 | 3630 | 3630 | 3640 | 3630 | 3602 |
| 386 | 20240514 | 123500 | 931994755 | 3640 | 3630 | 3640 | 3630 | 514 |
| 387 | 20240514 | 123400 | 930127870 | 3635 | 3635 | 3635 | 3635 | 1216 |
| 388 | 20240514 | 123300 | 925707710 | 3640 | 3640 | 3640 | 3640 | 173 |
| 389 | 20240514 | 123200 | 925077990 | 3640 | 3630 | 3640 | 3630 | 3 |
| 390 | 20240514 | 123100 | 925067080 | 3645 | 3640 | 3645 | 3635 | 2027 |
| 391 | 20240514 | 123000 | 917697810 | 3645 | 3640 | 3645 | 3640 | 188 |
| 392 | 20240514 | 122900 | 917013485 | 3645 | 3645 | 3650 | 3640 | 1268 |
| 393 | 20240514 | 122800 | 912396620 | 3650 | 3645 | 3650 | 3645 | 427 |
| 394 | 20240514 | 122700 | 910839270 | 3650 | 3650 | 3650 | 3650 | 1 |
| 395 | 20240514 | 122600 | 910835620 | 3650 | 3650 | 3650 | 3650 | 204 |
| 396 | 20240514 | 122500 | 910091020 | 3650 | 3645 | 3650 | 3645 | 1023 |
| 397 | 20240514 | 122400 | 906362175 | 3640 | 3645 | 3645 | 3640 | 793 |
| 398 | 20240514 | 122300 | 903472695 | 3645 | 3645 | 3645 | 3645 | 0 |
| 399 | 20240514 | 122200 | 903472695 | 3645 | 3645 | 3645 | 3645 | 800 |
| 400 | 20240514 | 122100 | 900556695 | 3645 | 3645 | 3645 | 3645 | 208 |
| 401 | 20240514 | 122000 | 899798535 | 3645 | 3635 | 3645 | 3635 | 687 |
| 402 | 20240514 | 121900 | 897297875 | 3640 | 3640 | 3640 | 3640 | 195 |
| 403 | 20240514 | 121800 | 896588075 | 3640 | 3640 | 3640 | 3640 | 236 |
| 404 | 20240514 | 121700 | 895729035 | 3645 | 3645 | 3645 | 3640 | 179 |
| 405 | 20240514 | 121600 | 895077415 | 3645 | 3640 | 3645 | 3640 | 149 |
| 406 | 20240514 | 121500 | 894534325 | 3645 | 3645 | 3645 | 3645 | 10 |
| 407 | 20240514 | 121400 | 894497875 | 3645 | 3650 | 3650 | 3640 | 1761 |
| 408 | 20240514 | 121300 | 888082440 | 3650 | 3650 | 3650 | 3650 | 20 |
| 409 | 20240514 | 121200 | 888009440 | 3650 | 3650 | 3650 | 3645 | 488 |
| 410 | 20240514 | 121100 | 886229750 | 3650 | 3650 | 3650 | 3650 | 0 |
| 411 | 20240514 | 121000 | 886229750 | 3650 | 3650 | 3650 | 3650 | 247 |
| 412 | 20240514 | 120900 | 885328200 | 3650 | 3650 | 3650 | 3650 | 39 |
| 413 | 20240514 | 120800 | 885185850 | 3650 | 3650 | 3650 | 3650 | 232 |
| 414 | 20240514 | 120700 | 884339050 | 3650 | 3650 | 3650 | 3650 | 99 |
| 415 | 20240514 | 120600 | 883977700 | 3650 | 3650 | 3650 | 3650 | 52 |
| 416 | 20240514 | 120500 | 883787900 | 3650 | 3650 | 3650 | 3650 | 267 |
| 417 | 20240514 | 120400 | 882813350 | 3650 | 3650 | 3650 | 3650 | 0 |
| 418 | 20240514 | 120300 | 882813350 | 3650 | 3650 | 3650 | 3650 | 172 |
| 419 | 20240514 | 120200 | 882185550 | 3650 | 3640 | 3650 | 3640 | 976 |
| 420 | 20240514 | 120100 | 878628260 | 3645 | 3645 | 3645 | 3645 | 205 |
| 421 | 20240514 | 120000 | 877881035 | 3645 | 3645 | 3645 | 3645 | 0 |
| 422 | 20240514 | 115900 | 877881035 | 3645 | 3645 | 3645 | 3645 | 0 |
| 423 | 20240514 | 115800 | 877881035 | 3645 | 3645 | 3645 | 3645 | 250 |
| 424 | 20240514 | 115700 | 876969785 | 3645 | 3645 | 3645 | 3645 | 18 |
| 425 | 20240514 | 115600 | 876904175 | 3645 | 3645 | 3645 | 3645 | 207 |
| 426 | 20240514 | 115500 | 876149660 | 3645 | 3640 | 3645 | 3640 | 101 |
| 427 | 20240514 | 115400 | 875782015 | 3645 | 3645 | 3645 | 3645 | 185 |
| 428 | 20240514 | 115300 | 875107690 | 3645 | 3645 | 3650 | 3640 | 418 |
| 429 | 20240514 | 115200 | 873585075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 430 | 20240514 | 115100 | 873585075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20240514 | 115000 | 873585075 | 3650 | 3650 | 3650 | 3650 | 27 |
| 432 | 20240514 | 114900 | 873486525 | 3650 | 3645 | 3650 | 3645 | 164 |
| 433 | 20240514 | 114800 | 872888740 | 3650 | 3645 | 3650 | 3640 | 3232 |
| 434 | 20240514 | 114700 | 861117650 | 3650 | 3645 | 3650 | 3645 | 55 |
| 435 | 20240514 | 114600 | 860917170 | 3650 | 3645 | 3650 | 3645 | 176 |
| 436 | 20240514 | 114500 | 860275630 | 3650 | 3650 | 3650 | 3650 | 1 |
| 437 | 20240514 | 114400 | 860271980 | 3650 | 3650 | 3650 | 3650 | 500 |
| 438 | 20240514 | 114300 | 858446980 | 3650 | 3645 | 3650 | 3645 | 212 |
| 439 | 20240514 | 114200 | 857674235 | 3650 | 3645 | 3650 | 3645 | 719 |
| 440 | 20240514 | 114100 | 855049900 | 3650 | 3650 | 3650 | 3650 | 3 |
| 441 | 20240514 | 114000 | 855038950 | 3650 | 3650 | 3650 | 3640 | 1086 |
| 442 | 20240514 | 113900 | 851079415 | 3650 | 3645 | 3650 | 3645 | 372 |
| 443 | 20240514 | 113800 | 849723470 | 3650 | 3640 | 3650 | 3640 | 33 |
| 444 | 20240514 | 113700 | 849603340 | 3650 | 3645 | 3650 | 3640 | 1407 |
| 445 | 20240514 | 113600 | 844474870 | 3655 | 3655 | 3655 | 3650 | 189 |
| 446 | 20240514 | 113500 | 843784945 | 3655 | 3650 | 3655 | 3645 | 2535 |
| 447 | 20240514 | 113400 | 834526160 | 3650 | 3650 | 3650 | 3645 | 66 |
| 448 | 20240514 | 113300 | 834285310 | 3650 | 3650 | 3650 | 3650 | 283 |
| 449 | 20240514 | 113200 | 833252360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 450 | 20240514 | 113100 | 833252360 | 3650 | 3645 | 3650 | 3645 | 498 |
| 451 | 20240514 | 113000 | 831436195 | 3650 | 3645 | 3650 | 3645 | 144 |
| 452 | 20240514 | 112900 | 830911300 | 3645 | 3645 | 3645 | 3645 | 698 |
| 453 | 20240514 | 112800 | 828367090 | 3645 | 3645 | 3645 | 3645 | 823 |
| 454 | 20240514 | 112700 | 825367255 | 3645 | 3640 | 3645 | 3640 | 13 |
| 455 | 20240514 | 112600 | 825319930 | 3645 | 3645 | 3645 | 3640 | 1050 |
| 456 | 20240514 | 112500 | 821496250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 457 | 20240514 | 112400 | 821496250 | 3645 | 3645 | 3645 | 3645 | 207 |
| 458 | 20240514 | 112300 | 820741735 | 3645 | 3645 | 3645 | 3645 | 141 |
| 459 | 20240514 | 112200 | 820227790 | 3645 | 3645 | 3645 | 3635 | 2352 |
| 460 | 20240514 | 112100 | 811664905 | 3645 | 3640 | 3645 | 3640 | 3055 |
| 461 | 20240514 | 112000 | 800544695 | 3645 | 3645 | 3645 | 3640 | 207 |
| 462 | 20240514 | 111900 | 799790210 | 3645 | 3640 | 3645 | 3640 | 57 |
| 463 | 20240514 | 111800 | 799582720 | 3645 | 3645 | 3645 | 3640 | 5 |
| 464 | 20240514 | 111700 | 799564510 | 3640 | 3640 | 3645 | 3640 | 334 |
| 465 | 20240514 | 111600 | 798348610 | 3645 | 3640 | 3645 | 3640 | 720 |
| 466 | 20240514 | 111500 | 795727710 | 3645 | 3645 | 3645 | 3645 | 701 |
| 467 | 20240514 | 111400 | 793172565 | 3645 | 3645 | 3645 | 3645 | 1002 |
| 468 | 20240514 | 111300 | 789520275 | 3645 | 3645 | 3645 | 3645 | 95 |
| 469 | 20240514 | 111200 | 789174000 | 3645 | 3645 | 3645 | 3645 | 72 |
| 470 | 20240514 | 111100 | 788911560 | 3645 | 3635 | 3645 | 3635 | 1833 |
| 471 | 20240514 | 111000 | 782240245 | 3640 | 3640 | 3645 | 3635 | 1781 |
| 472 | 20240514 | 110900 | 775758870 | 3640 | 3620 | 3640 | 3620 | 2905 |
| 473 | 20240514 | 110800 | 765220490 | 3620 | 3620 | 3620 | 3620 | 224 |
| 474 | 20240514 | 110700 | 764409610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 475 | 20240514 | 110600 | 764409610 | 3620 | 3615 | 3620 | 3615 | 410 |
| 476 | 20240514 | 110500 | 762927455 | 3615 | 3615 | 3615 | 3615 | 16 |
| 477 | 20240514 | 110400 | 762869615 | 3615 | 3615 | 3615 | 3615 | 255 |
| 478 | 20240514 | 110300 | 761947790 | 3615 | 3615 | 3615 | 3615 | 0 |
| 479 | 20240514 | 110200 | 761947790 | 3615 | 3615 | 3615 | 3615 | 0 |
| 480 | 20240514 | 110100 | 761947790 | 3615 | 3610 | 3615 | 3610 | 468 |
| 481 | 20240514 | 110000 | 760258305 | 3610 | 3610 | 3610 | 3610 | 0 |
| 482 | 20240514 | 105900 | 760258305 | 3610 | 3605 | 3610 | 3605 | 339 |
| 483 | 20240514 | 105800 | 759035175 | 3605 | 3610 | 3610 | 3605 | 442 |
| 484 | 20240514 | 105700 | 757441710 | 3610 | 3610 | 3610 | 3610 | 11 |
| 485 | 20240514 | 105600 | 757402000 | 3610 | 3600 | 3610 | 3600 | 576 |
| 486 | 20240514 | 105500 | 755328390 | 3610 | 3615 | 3615 | 3595 | 7427 |
| 487 | 20240514 | 105400 | 728607725 | 3615 | 3610 | 3615 | 3605 | 189 |
| 488 | 20240514 | 105300 | 727926040 | 3615 | 3610 | 3615 | 3610 | 2 |
| 489 | 20240514 | 105200 | 727918815 | 3615 | 3615 | 3615 | 3610 | 195 |
| 490 | 20240514 | 105100 | 727213895 | 3615 | 3610 | 3615 | 3610 | 97 |
| 491 | 20240514 | 105000 | 726863470 | 3610 | 3610 | 3615 | 3610 | 355 |
| 492 | 20240514 | 104900 | 725580900 | 3610 | 3610 | 3610 | 3610 | 50 |
| 493 | 20240514 | 104800 | 725400400 | 3615 | 3610 | 3615 | 3610 | 2 |
| 494 | 20240514 | 104700 | 725393175 | 3615 | 3615 | 3615 | 3615 | 0 |
| 495 | 20240514 | 104600 | 725393175 | 3615 | 3615 | 3615 | 3600 | 3304 |
| 496 | 20240514 | 104500 | 713485985 | 3620 | 3620 | 3620 | 3620 | 0 |
| 497 | 20240514 | 104400 | 713485985 | 3620 | 3620 | 3620 | 3620 | 10 |
| 498 | 20240514 | 104300 | 713449785 | 3620 | 3620 | 3620 | 3610 | 478 |
| 499 | 20240514 | 104200 | 711721265 | 3620 | 3620 | 3620 | 3620 | 0 |
| 500 | 20240514 | 104100 | 711721265 | 3620 | 3620 | 3620 | 3620 | 412 |
| 501 | 20240514 | 104000 | 710229825 | 3620 | 3625 | 3625 | 3620 | 137 |
| 502 | 20240514 | 103900 | 709733880 | 3620 | 3620 | 3620 | 3620 | 357 |
| 503 | 20240514 | 103800 | 708441540 | 3620 | 3615 | 3620 | 3615 | 297 |
| 504 | 20240514 | 103700 | 707366900 | 3620 | 3620 | 3620 | 3620 | 0 |
| 505 | 20240514 | 103600 | 707366900 | 3620 | 3615 | 3620 | 3615 | 187 |
| 506 | 20240514 | 103500 | 706690890 | 3615 | 3620 | 3620 | 3615 | 634 |
| 507 | 20240514 | 103400 | 704397875 | 3620 | 3625 | 3625 | 3620 | 375 |
| 508 | 20240514 | 103300 | 703039280 | 3625 | 3620 | 3625 | 3620 | 159 |
| 509 | 20240514 | 103200 | 702463695 | 3620 | 3620 | 3620 | 3620 | 1500 |
| 510 | 20240514 | 103100 | 697033695 | 3620 | 3615 | 3620 | 3615 | 33 |
| 511 | 20240514 | 103000 | 696914395 | 3615 | 3615 | 3615 | 3610 | 1270 |
| 512 | 20240514 | 102900 | 692326915 | 3615 | 3610 | 3615 | 3610 | 1066 |
| 513 | 20240514 | 102800 | 688477670 | 3610 | 3610 | 3610 | 3610 | 300 |
| 514 | 20240514 | 102700 | 687394670 | 3610 | 3600 | 3610 | 3600 | 6506 |
| 515 | 20240514 | 102600 | 663972160 | 3600 | 3600 | 3600 | 3600 | 30 |
| 516 | 20240514 | 102500 | 663864160 | 3600 | 3600 | 3600 | 3595 | 464 |
| 517 | 20240514 | 102400 | 662194270 | 3600 | 3600 | 3600 | 3600 | 10 |
| 518 | 20240514 | 102300 | 662158270 | 3600 | 3600 | 3600 | 3600 | 710 |
| 519 | 20240514 | 102200 | 659602270 | 3600 | 3595 | 3600 | 3595 | 217 |
| 520 | 20240514 | 102100 | 658821120 | 3595 | 3595 | 3600 | 3590 | 1164 |
| 521 | 20240514 | 102000 | 654640990 | 3600 | 3590 | 3600 | 3590 | 1003 |
| 522 | 20240514 | 101900 | 651035070 | 3595 | 3595 | 3595 | 3595 | 130 |
| 523 | 20240514 | 101800 | 650567720 | 3595 | 3595 | 3595 | 3595 | 186 |
| 524 | 20240514 | 101700 | 649899050 | 3600 | 3600 | 3600 | 3600 | 0 |
| 525 | 20240514 | 101600 | 649899050 | 3600 | 3595 | 3600 | 3590 | 3275 |
| 526 | 20240514 | 101500 | 638136600 | 3590 | 3580 | 3590 | 3580 | 2112 |
| 527 | 20240514 | 101400 | 630563700 | 3590 | 3590 | 3590 | 3580 | 542 |
| 528 | 20240514 | 101300 | 628623315 | 3590 | 3580 | 3590 | 3580 | 190 |
| 529 | 20240514 | 101200 | 627941235 | 3590 | 3590 | 3590 | 3590 | 21 |
| 530 | 20240514 | 101100 | 627865845 | 3595 | 3590 | 3600 | 3580 | 5211 |
| 531 | 20240514 | 101000 | 609193845 | 3595 | 3595 | 3600 | 3585 | 6503 |
| 532 | 20240514 | 100900 | 585843720 | 3600 | 3605 | 3605 | 3600 | 1991 |
| 533 | 20240514 | 100800 | 578675835 | 3605 | 3605 | 3605 | 3605 | 33 |
| 534 | 20240514 | 100700 | 578556870 | 3605 | 3605 | 3605 | 3600 | 502 |
| 535 | 20240514 | 100600 | 576747165 | 3605 | 3605 | 3605 | 3600 | 313 |
| 536 | 20240514 | 100500 | 575619615 | 3605 | 3605 | 3605 | 3600 | 12 |
| 537 | 20240514 | 100400 | 575576360 | 3605 | 3600 | 3605 | 3600 | 402 |
| 538 | 20240514 | 100300 | 574129150 | 3605 | 3600 | 3605 | 3600 | 1342 |
| 539 | 20240514 | 100200 | 569297945 | 3605 | 3600 | 3605 | 3600 | 151 |
| 540 | 20240514 | 100100 | 568754340 | 3605 | 3600 | 3605 | 3600 | 3 |
| 541 | 20240514 | 100000 | 568743535 | 3605 | 3595 | 3605 | 3595 | 381 |
| 542 | 20240514 | 095900 | 567373830 | 3595 | 3600 | 3605 | 3595 | 2004 |
| 543 | 20240514 | 095800 | 560169345 | 3605 | 3600 | 3605 | 3600 | 61 |
| 544 | 20240514 | 095700 | 559949735 | 3600 | 3610 | 3610 | 3600 | 5204 |
| 545 | 20240514 | 095600 | 541210680 | 3610 | 3610 | 3610 | 3605 | 304 |
| 546 | 20240514 | 095500 | 540113250 | 3605 | 3610 | 3610 | 3605 | 321 |
| 547 | 20240514 | 095400 | 538955545 | 3610 | 3615 | 3615 | 3610 | 23 |
| 548 | 20240514 | 095300 | 538872440 | 3615 | 3615 | 3615 | 3615 | 48 |
| 549 | 20240514 | 095200 | 538698920 | 3615 | 3605 | 3615 | 3605 | 11 |
| 550 | 20240514 | 095100 | 538659255 | 3615 | 3610 | 3615 | 3605 | 280 |
| 551 | 20240514 | 095000 | 537648445 | 3615 | 3615 | 3620 | 3615 | 1155 |
| 552 | 20240514 | 094900 | 533473115 | 3625 | 3620 | 3625 | 3615 | 263 |
| 553 | 20240514 | 094800 | 532521745 | 3620 | 3630 | 3630 | 3620 | 45 |
| 554 | 20240514 | 094700 | 532358820 | 3615 | 3620 | 3630 | 3615 | 1129 |
| 555 | 20240514 | 094600 | 528269470 | 3620 | 3630 | 3630 | 3620 | 826 |
| 556 | 20240514 | 094500 | 525277795 | 3625 | 3635 | 3650 | 3625 | 1735 |
| 557 | 20240514 | 094400 | 518974685 | 3650 | 3625 | 3650 | 3625 | 1991 |
| 558 | 20240514 | 094300 | 511727120 | 3630 | 3605 | 3630 | 3605 | 2784 |
| 559 | 20240514 | 094200 | 501657870 | 3615 | 3615 | 3620 | 3605 | 2889 |
| 560 | 20240514 | 094100 | 491225065 | 3625 | 3625 | 3625 | 3615 | 738 |
| 561 | 20240514 | 094000 | 488554315 | 3625 | 3620 | 3625 | 3620 | 3531 |
| 562 | 20240514 | 093900 | 475771440 | 3625 | 3625 | 3625 | 3620 | 538 |
| 563 | 20240514 | 093800 | 473823020 | 3625 | 3620 | 3630 | 3620 | 1928 |
| 564 | 20240514 | 093700 | 466842295 | 3620 | 3620 | 3630 | 3615 | 1813 |
| 565 | 20240514 | 093600 | 460282440 | 3635 | 3630 | 3635 | 3625 | 1015 |
| 566 | 20240514 | 093500 | 456599990 | 3630 | 3625 | 3630 | 3625 | 862 |
| 567 | 20240514 | 093400 | 453472960 | 3630 | 3650 | 3650 | 3625 | 4950 |
| 568 | 20240514 | 093300 | 435500410 | 3640 | 3640 | 3650 | 3635 | 4378 |
| 569 | 20240514 | 093200 | 419561520 | 3640 | 3625 | 3640 | 3620 | 3315 |
| 570 | 20240514 | 093100 | 407531840 | 3625 | 3625 | 3625 | 3620 | 1367 |
| 571 | 20240514 | 093000 | 402582540 | 3625 | 3630 | 3630 | 3615 | 4956 |
| 572 | 20240514 | 092900 | 384620910 | 3630 | 3610 | 3630 | 3600 | 6078 |
| 573 | 20240514 | 092800 | 362674260 | 3615 | 3610 | 3615 | 3605 | 1100 |
| 574 | 20240514 | 092700 | 358700540 | 3615 | 3620 | 3620 | 3610 | 661 |
| 575 | 20240514 | 092600 | 356313765 | 3610 | 3620 | 3625 | 3610 | 2054 |
| 576 | 20240514 | 092500 | 348881495 | 3620 | 3605 | 3625 | 3605 | 7501 |
| 577 | 20240514 | 092400 | 321740520 | 3605 | 3605 | 3605 | 3600 | 839 |
| 578 | 20240514 | 092300 | 318719355 | 3605 | 3610 | 3630 | 3600 | 6429 |
| 579 | 20240514 | 092200 | 295493255 | 3610 | 3595 | 3610 | 3585 | 1481 |
| 580 | 20240514 | 092100 | 290167050 | 3595 | 3585 | 3595 | 3585 | 1063 |
| 581 | 20240514 | 092000 | 286355685 | 3585 | 3580 | 3585 | 3580 | 785 |
| 582 | 20240514 | 091900 | 283544735 | 3585 | 3575 | 3585 | 3570 | 948 |
| 583 | 20240514 | 091800 | 280155800 | 3580 | 3580 | 3580 | 3575 | 415 |
| 584 | 20240514 | 091700 | 278670600 | 3580 | 3580 | 3580 | 3575 | 380 |
| 585 | 20240514 | 091600 | 277311445 | 3580 | 3575 | 3580 | 3565 | 1464 |
| 586 | 20240514 | 091500 | 272087080 | 3575 | 3570 | 3575 | 3570 | 1935 |
| 587 | 20240514 | 091400 | 265178960 | 3575 | 3575 | 3575 | 3570 | 329 |
| 588 | 20240514 | 091300 | 264004080 | 3575 | 3570 | 3575 | 3570 | 744 |
| 589 | 20240514 | 091200 | 261347995 | 3570 | 3550 | 3570 | 3550 | 4075 |
| 590 | 20240514 | 091100 | 246859595 | 3550 | 3555 | 3560 | 3545 | 9092 |
| 591 | 20240514 | 091000 | 214573325 | 3560 | 3560 | 3570 | 3555 | 2694 |
| 592 | 20240514 | 090900 | 204994525 | 3575 | 3565 | 3580 | 3565 | 2282 |
| 593 | 20240514 | 090800 | 196843775 | 3565 | 3570 | 3570 | 3555 | 4141 |
| 594 | 20240514 | 090700 | 182096505 | 3565 | 3575 | 3580 | 3560 | 9459 |
| 595 | 20240514 | 090600 | 148344565 | 3580 | 3580 | 3585 | 3575 | 1110 |
| 596 | 20240514 | 090500 | 144372155 | 3585 | 3585 | 3585 | 3570 | 2902 |
| 597 | 20240514 | 090400 | 134002050 | 3585 | 3590 | 3600 | 3580 | 3986 |
| 598 | 20240514 | 090300 | 119710705 | 3595 | 3620 | 3620 | 3585 | 5356 |
| 599 | 20240514 | 090200 | 100423945 | 3615 | 3565 | 3615 | 3565 | 4397 |
| 600 | 20240514 | 090100 | 84659600 | 3570 | 3590 | 3590 | 3560 | 5629 |
| 601 | 20240514 | 090000 | 64586190 | 3560 | 3615 | 3615 | 3560 | 17940 |