30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 3 | 20240514 | 190800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20240514 | 190700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20240514 | 190600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20240514 | 190500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20240514 | 190400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20240514 | 190300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20240514 | 190200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20240514 | 190100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20240514 | 190000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20240514 | 185900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20240514 | 185800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20240514 | 185700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20240514 | 185600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20240514 | 185500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20240514 | 185400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20240514 | 185300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20240514 | 185200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20240514 | 185100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20240514 | 185000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20240514 | 184900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20240514 | 184800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20240514 | 184700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20240514 | 184600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20240514 | 184500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20240514 | 184400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20240514 | 184300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20240514 | 184200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20240514 | 184100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20240514 | 184000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20240514 | 183900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 33 | 20240514 | 183800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20240514 | 183700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20240514 | 183600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20240514 | 183500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20240514 | 183400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20240514 | 183300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20240514 | 183200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20240514 | 183100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20240514 | 183000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20240514 | 182900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20240514 | 182800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20240514 | 182700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20240514 | 182600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20240514 | 182500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20240514 | 182400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20240514 | 182300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20240514 | 182200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20240514 | 182100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20240514 | 182000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20240514 | 181900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20240514 | 181800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20240514 | 181700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20240514 | 181600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20240514 | 181500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20240514 | 181400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20240514 | 181300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20240514 | 181200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20240514 | 181100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20240514 | 181000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20240514 | 180900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 63 | 20240514 | 180800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20240514 | 180700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20240514 | 180600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20240514 | 180500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20240514 | 180400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20240514 | 180300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20240514 | 180200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20240514 | 180100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20240514 | 180000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20240514 | 175900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20240514 | 175800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20240514 | 175700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20240514 | 175600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20240514 | 175500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20240514 | 175400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20240514 | 175300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20240514 | 175200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20240514 | 175100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20240514 | 175000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20240514 | 174900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20240514 | 174800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20240514 | 174700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20240514 | 174600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20240514 | 174500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20240514 | 174400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20240514 | 174300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20240514 | 174200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20240514 | 174100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20240514 | 174000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20240514 | 173900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 93 | 20240514 | 173800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20240514 | 173700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20240514 | 173600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20240514 | 173500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20240514 | 173400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20240514 | 173300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20240514 | 173200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20240514 | 173100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20240514 | 173000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20240514 | 172900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20240514 | 172800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20240514 | 172700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20240514 | 172600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20240514 | 172500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20240514 | 172400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20240514 | 172300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20240514 | 172200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20240514 | 172100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20240514 | 172000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20240514 | 171900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20240514 | 171800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20240514 | 171700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20240514 | 171600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20240514 | 171500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20240514 | 171400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20240514 | 171300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20240514 | 171200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20240514 | 171100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20240514 | 171000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20240514 | 170900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 123 | 20240514 | 170800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20240514 | 170700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20240514 | 170600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20240514 | 170500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20240514 | 170400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20240514 | 170300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20240514 | 170200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20240514 | 170100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20240514 | 170000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20240514 | 165900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20240514 | 165800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20240514 | 165700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20240514 | 165600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20240514 | 165500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20240514 | 165400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20240514 | 165300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20240514 | 165200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20240514 | 165100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20240514 | 165000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20240514 | 164900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20240514 | 164800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20240514 | 164700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20240514 | 164600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20240514 | 164500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20240514 | 164400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20240514 | 164300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20240514 | 164200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20240514 | 164100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20240514 | 164000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20240514 | 163900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 153 | 20240514 | 163800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20240514 | 163700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20240514 | 163600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20240514 | 163500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20240514 | 163400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20240514 | 163300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20240514 | 163200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20240514 | 163100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20240514 | 163000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20240514 | 162900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20240514 | 162800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20240514 | 162700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20240514 | 162600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20240514 | 162500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20240514 | 162400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20240514 | 162300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20240514 | 162200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20240514 | 162100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20240514 | 162000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20240514 | 161900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20240514 | 161800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20240514 | 161700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20240514 | 161600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20240514 | 161500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20240514 | 161400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20240514 | 161300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20240514 | 161200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20240514 | 161100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20240514 | 161000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20240514 | 160900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 183 | 20240514 | 160800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20240514 | 160700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20240514 | 160600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20240514 | 160500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20240514 | 160400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20240514 | 160300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20240514 | 160200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20240514 | 160100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20240514 | 160000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20240514 | 155900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20240514 | 155800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20240514 | 155700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20240514 | 155600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20240514 | 155500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20240514 | 155400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20240514 | 155300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20240514 | 155200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20240514 | 155100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20240514 | 155000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20240514 | 154900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20240514 | 154800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20240514 | 154700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20240514 | 154600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20240514 | 154500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20240514 | 154400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20240514 | 154300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20240514 | 154200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20240514 | 154100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20240514 | 154000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20240514 | 153900 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 213 | 20240514 | 153800 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20240514 | 153700 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20240514 | 153600 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20240514 | 153500 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20240514 | 153400 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20240514 | 153300 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20240514 | 153200 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20240514 | 153100 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20240514 | 153000 | 1793428635 | 2975 | 2975 | 2975 | 2975 | 17009 |
| 222 | 20240514 | 152900 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20240514 | 152800 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20240514 | 152700 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20240514 | 152600 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20240514 | 152500 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20240514 | 152400 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20240514 | 152300 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20240514 | 152200 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20240514 | 152100 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20240514 | 152000 | 1742826860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20240514 | 151900 | 1742826860 | 2980 | 2970 | 2980 | 2970 | 3567 |
| 233 | 20240514 | 151800 | 1732215525 | 2975 | 2970 | 2975 | 2965 | 2929 |
| 234 | 20240514 | 151700 | 1723515910 | 2975 | 2975 | 2975 | 2975 | 100 |
| 235 | 20240514 | 151600 | 1723218410 | 2980 | 2980 | 2980 | 2980 | 10 |
| 236 | 20240514 | 151500 | 1723188610 | 2980 | 2980 | 2980 | 2970 | 1206 |
| 237 | 20240514 | 151400 | 1719606220 | 2980 | 2970 | 2980 | 2970 | 1753 |
| 238 | 20240514 | 151300 | 1714399800 | 2980 | 2980 | 2980 | 2975 | 2554 |
| 239 | 20240514 | 151200 | 1706796380 | 2980 | 2975 | 2980 | 2975 | 4302 |
| 240 | 20240514 | 151100 | 1693997920 | 2980 | 2965 | 2980 | 2960 | 5242 |
| 241 | 20240514 | 151000 | 1678437090 | 2970 | 2970 | 2970 | 2965 | 527 |
| 242 | 20240514 | 150900 | 1676872025 | 2970 | 2970 | 2980 | 2970 | 2503 |
| 243 | 20240514 | 150800 | 1669430590 | 2970 | 2970 | 2970 | 2970 | 0 |
| 244 | 20240514 | 150700 | 1669430590 | 2970 | 2970 | 2980 | 2970 | 937 |
| 245 | 20240514 | 150600 | 1666647690 | 2980 | 2975 | 2980 | 2975 | 495 |
| 246 | 20240514 | 150500 | 1665175060 | 2975 | 2975 | 2975 | 2975 | 30 |
| 247 | 20240514 | 150400 | 1665085810 | 2980 | 2970 | 2980 | 2970 | 37 |
| 248 | 20240514 | 150300 | 1664975910 | 2980 | 2980 | 2980 | 2980 | 0 |
| 249 | 20240514 | 150200 | 1664975910 | 2980 | 2975 | 2980 | 2970 | 2382 |
| 250 | 20240514 | 150100 | 1657894860 | 2980 | 2970 | 2980 | 2970 | 1030 |
| 251 | 20240514 | 150000 | 1654835745 | 2970 | 2970 | 2970 | 2965 | 938 |
| 252 | 20240514 | 145900 | 1652053210 | 2975 | 2975 | 2975 | 2975 | 0 |
| 253 | 20240514 | 145800 | 1652053210 | 2975 | 2970 | 2975 | 2970 | 404 |
| 254 | 20240514 | 145700 | 1650853310 | 2980 | 2975 | 2980 | 2975 | 5037 |
| 255 | 20240514 | 145600 | 1635868220 | 2980 | 2975 | 2980 | 2975 | 5092 |
| 256 | 20240514 | 145500 | 1620719510 | 2975 | 2975 | 2975 | 2975 | 0 |
| 257 | 20240514 | 145400 | 1620719510 | 2975 | 2980 | 2985 | 2975 | 7449 |
| 258 | 20240514 | 145300 | 1598558670 | 2980 | 2980 | 2985 | 2980 | 4912 |
| 259 | 20240514 | 145200 | 1583920905 | 2980 | 2980 | 2980 | 2975 | 54 |
| 260 | 20240514 | 145100 | 1583760235 | 2980 | 2975 | 2980 | 2975 | 7 |
| 261 | 20240514 | 145000 | 1583739405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 262 | 20240514 | 144900 | 1583739405 | 2980 | 2975 | 2980 | 2970 | 1364 |
| 263 | 20240514 | 144800 | 1579681520 | 2970 | 2970 | 2970 | 2970 | 200 |
| 264 | 20240514 | 144700 | 1579087520 | 2975 | 2970 | 2975 | 2970 | 652 |
| 265 | 20240514 | 144600 | 1577151070 | 2975 | 2970 | 2975 | 2970 | 81 |
| 266 | 20240514 | 144500 | 1576910495 | 2975 | 2975 | 2975 | 2975 | 0 |
| 267 | 20240514 | 144400 | 1576910495 | 2975 | 2970 | 2975 | 2970 | 573 |
| 268 | 20240514 | 144300 | 1575208680 | 2970 | 2970 | 2970 | 2970 | 218 |
| 269 | 20240514 | 144200 | 1574561220 | 2965 | 2965 | 2970 | 2965 | 672 |
| 270 | 20240514 | 144100 | 1572568735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 271 | 20240514 | 144000 | 1572568735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 272 | 20240514 | 143900 | 1572568735 | 2970 | 2965 | 2970 | 2965 | 226 |
| 273 | 20240514 | 143800 | 1571898015 | 2970 | 2970 | 2970 | 2965 | 1135 |
| 274 | 20240514 | 143700 | 1568532720 | 2965 | 2965 | 2970 | 2965 | 15 |
| 275 | 20240514 | 143600 | 1568488210 | 2970 | 2965 | 2970 | 2965 | 3 |
| 276 | 20240514 | 143500 | 1568479310 | 2970 | 2970 | 2970 | 2970 | 0 |
| 277 | 20240514 | 143400 | 1568479310 | 2970 | 2970 | 2970 | 2970 | 18 |
| 278 | 20240514 | 143300 | 1568425850 | 2975 | 2965 | 2975 | 2965 | 20 |
| 279 | 20240514 | 143200 | 1568366520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 280 | 20240514 | 143100 | 1568366520 | 2975 | 2970 | 2975 | 2970 | 2 |
| 281 | 20240514 | 143000 | 1568360575 | 2975 | 2975 | 2975 | 2975 | 67 |
| 282 | 20240514 | 142900 | 1568161250 | 2975 | 2965 | 2975 | 2965 | 751 |
| 283 | 20240514 | 142800 | 1565934525 | 2975 | 2970 | 2975 | 2970 | 910 |
| 284 | 20240514 | 142700 | 1563231770 | 2975 | 2975 | 2975 | 2975 | 0 |
| 285 | 20240514 | 142600 | 1563231770 | 2975 | 2975 | 2975 | 2975 | 1 |
| 286 | 20240514 | 142500 | 1563228795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 287 | 20240514 | 142400 | 1563228795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 288 | 20240514 | 142300 | 1563228795 | 2975 | 2970 | 2975 | 2970 | 134 |
| 289 | 20240514 | 142200 | 1562830810 | 2970 | 2965 | 2970 | 2965 | 686 |
| 290 | 20240514 | 142100 | 1560794065 | 2965 | 2965 | 2965 | 2965 | 0 |
| 291 | 20240514 | 142000 | 1560794065 | 2965 | 2965 | 2965 | 2960 | 2908 |
| 292 | 20240514 | 141900 | 1552186340 | 2965 | 2960 | 2970 | 2960 | 60 |
| 293 | 20240514 | 141800 | 1552008700 | 2970 | 2960 | 2970 | 2960 | 341 |
| 294 | 20240514 | 141700 | 1550999320 | 2970 | 2970 | 2970 | 2970 | 0 |
| 295 | 20240514 | 141600 | 1550999320 | 2970 | 2965 | 2970 | 2965 | 701 |
| 296 | 20240514 | 141500 | 1548920850 | 2970 | 2970 | 2970 | 2970 | 31 |
| 297 | 20240514 | 141400 | 1548828780 | 2975 | 2975 | 2975 | 2975 | 0 |
| 298 | 20240514 | 141300 | 1548828780 | 2975 | 2975 | 2975 | 2965 | 611 |
| 299 | 20240514 | 141200 | 1547014085 | 2980 | 2975 | 2980 | 2970 | 621 |
| 300 | 20240514 | 141100 | 1545169105 | 2980 | 2980 | 2980 | 2980 | 0 |
| 301 | 20240514 | 141000 | 1545169105 | 2980 | 2975 | 2980 | 2970 | 547 |
| 302 | 20240514 | 140900 | 1543544385 | 2980 | 2980 | 2980 | 2980 | 3 |
| 303 | 20240514 | 140800 | 1543535445 | 2985 | 2985 | 2985 | 2985 | 21 |
| 304 | 20240514 | 140700 | 1543472760 | 2985 | 2975 | 2985 | 2975 | 683 |
| 305 | 20240514 | 140600 | 1541434095 | 2985 | 2985 | 2985 | 2985 | 0 |
| 306 | 20240514 | 140500 | 1541434095 | 2985 | 2985 | 2985 | 2985 | 3 |
| 307 | 20240514 | 140400 | 1541425140 | 2990 | 2990 | 2990 | 2990 | 0 |
| 308 | 20240514 | 140300 | 1541425140 | 2990 | 2970 | 2990 | 2970 | 621 |
| 309 | 20240514 | 140200 | 1539575670 | 2970 | 2970 | 2970 | 2970 | 3000 |
| 310 | 20240514 | 140100 | 1530665670 | 2970 | 2970 | 2970 | 2960 | 1423 |
| 311 | 20240514 | 140000 | 1526442860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 312 | 20240514 | 135900 | 1526442860 | 2970 | 2965 | 2970 | 2960 | 10002 |
| 313 | 20240514 | 135800 | 1496836685 | 2970 | 2970 | 2970 | 2970 | 0 |
| 314 | 20240514 | 135700 | 1496836685 | 2970 | 2960 | 2970 | 2960 | 407 |
| 315 | 20240514 | 135600 | 1495631535 | 2970 | 2965 | 2970 | 2960 | 1561 |
| 316 | 20240514 | 135500 | 1491005975 | 2975 | 2975 | 2975 | 2960 | 6825 |
| 317 | 20240514 | 135400 | 1470760435 | 2990 | 2990 | 2990 | 2980 | 620 |
| 318 | 20240514 | 135300 | 1468909325 | 2995 | 2990 | 2995 | 2990 | 122 |
| 319 | 20240514 | 135200 | 1468544195 | 2990 | 2990 | 2990 | 2990 | 1 |
| 320 | 20240514 | 135100 | 1468541205 | 2995 | 2985 | 2995 | 2985 | 405 |
| 321 | 20240514 | 135000 | 1467332270 | 2995 | 2995 | 2995 | 2995 | 0 |
| 322 | 20240514 | 134900 | 1467332270 | 2995 | 2995 | 2995 | 2995 | 12 |
| 323 | 20240514 | 134800 | 1467296330 | 2995 | 2985 | 2995 | 2985 | 11 |
| 324 | 20240514 | 134700 | 1467263485 | 2995 | 2995 | 2995 | 2995 | 616 |
| 325 | 20240514 | 134600 | 1465418565 | 3000 | 2985 | 3000 | 2985 | 120 |
| 326 | 20240514 | 134500 | 1465060140 | 2995 | 2995 | 2995 | 2995 | 0 |
| 327 | 20240514 | 134400 | 1465060140 | 2995 | 2995 | 2995 | 2995 | 0 |
| 328 | 20240514 | 134300 | 1465060140 | 2995 | 2995 | 3000 | 2995 | 2042 |
| 329 | 20240514 | 134200 | 1458934350 | 3000 | 2995 | 3000 | 2995 | 800 |
| 330 | 20240514 | 134100 | 1456536840 | 2995 | 2995 | 2995 | 2995 | 301 |
| 331 | 20240514 | 134000 | 1455635345 | 2995 | 2990 | 2995 | 2990 | 1881 |
| 332 | 20240514 | 133900 | 1450003250 | 2990 | 2985 | 2990 | 2985 | 3 |
| 333 | 20240514 | 133800 | 1449994290 | 2990 | 2985 | 2990 | 2985 | 1001 |
| 334 | 20240514 | 133700 | 1447006300 | 2990 | 2980 | 2990 | 2980 | 12 |
| 335 | 20240514 | 133600 | 1446970530 | 2990 | 2980 | 2990 | 2980 | 39 |
| 336 | 20240514 | 133500 | 1446854280 | 2990 | 2990 | 2990 | 2980 | 23 |
| 337 | 20240514 | 133400 | 1446785720 | 2995 | 2995 | 2995 | 2995 | 0 |
| 338 | 20240514 | 133300 | 1446785720 | 2995 | 2990 | 2995 | 2990 | 1345 |
| 339 | 20240514 | 133200 | 1442764165 | 2995 | 2995 | 2995 | 2990 | 3995 |
| 340 | 20240514 | 133100 | 1430802420 | 2995 | 2995 | 2995 | 2995 | 40 |
| 341 | 20240514 | 133000 | 1430682620 | 2995 | 2980 | 2995 | 2980 | 536 |
| 342 | 20240514 | 132900 | 1429079830 | 2980 | 2975 | 2980 | 2975 | 50 |
| 343 | 20240514 | 132800 | 1428930905 | 2975 | 2980 | 2980 | 2975 | 55 |
| 344 | 20240514 | 132700 | 1428767230 | 2980 | 2975 | 2980 | 2965 | 7939 |
| 345 | 20240514 | 132600 | 1405109295 | 2975 | 2970 | 2980 | 2970 | 510 |
| 346 | 20240514 | 132500 | 1403592065 | 2970 | 2965 | 2970 | 2965 | 854 |
| 347 | 20240514 | 132400 | 1401055945 | 2965 | 2960 | 2965 | 2960 | 3401 |
| 348 | 20240514 | 132300 | 1390972985 | 2960 | 2960 | 2960 | 2960 | 200 |
| 349 | 20240514 | 132200 | 1390380985 | 2960 | 2960 | 2960 | 2955 | 182 |
| 350 | 20240514 | 132100 | 1389842270 | 2960 | 2950 | 2960 | 2950 | 4392 |
| 351 | 20240514 | 132000 | 1376885700 | 2965 | 2965 | 2965 | 2955 | 1667 |
| 352 | 20240514 | 131900 | 1371957705 | 2965 | 2965 | 2965 | 2965 | 1 |
| 353 | 20240514 | 131800 | 1371954740 | 2960 | 2965 | 2975 | 2955 | 7355 |
| 354 | 20240514 | 131700 | 1350189015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 355 | 20240514 | 131600 | 1350189015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 356 | 20240514 | 131500 | 1350189015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 357 | 20240514 | 131400 | 1350189015 | 2975 | 2970 | 2975 | 2970 | 2011 |
| 358 | 20240514 | 131300 | 1344211330 | 2975 | 2970 | 2975 | 2970 | 2 |
| 359 | 20240514 | 131200 | 1344205385 | 2975 | 2975 | 2975 | 2970 | 228 |
| 360 | 20240514 | 131100 | 1343528200 | 2980 | 2975 | 2980 | 2975 | 1012 |
| 361 | 20240514 | 131000 | 1340513290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 362 | 20240514 | 130900 | 1340513290 | 2980 | 2970 | 2980 | 2970 | 77 |
| 363 | 20240514 | 130800 | 1340284455 | 2970 | 2970 | 2970 | 2970 | 161 |
| 364 | 20240514 | 130700 | 1339806285 | 2975 | 2970 | 2975 | 2970 | 10 |
| 365 | 20240514 | 130600 | 1339776580 | 2975 | 2970 | 2975 | 2970 | 11 |
| 366 | 20240514 | 130500 | 1339743905 | 2975 | 2975 | 2975 | 2975 | 2000 |
| 367 | 20240514 | 130400 | 1333793905 | 2975 | 2975 | 2975 | 2975 | 0 |
| 368 | 20240514 | 130300 | 1333793905 | 2975 | 2970 | 2975 | 2960 | 3682 |
| 369 | 20240514 | 130200 | 1322880305 | 2975 | 2975 | 2975 | 2975 | 0 |
| 370 | 20240514 | 130100 | 1322880305 | 2975 | 2965 | 2975 | 2965 | 137 |
| 371 | 20240514 | 130000 | 1322474080 | 2975 | 2970 | 2975 | 2965 | 703 |
| 372 | 20240514 | 125900 | 1320386165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 373 | 20240514 | 125800 | 1320386165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 374 | 20240514 | 125700 | 1320386165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 375 | 20240514 | 125600 | 1320386165 | 2975 | 2970 | 2975 | 2970 | 107 |
| 376 | 20240514 | 125500 | 1320068360 | 2975 | 2975 | 2975 | 2975 | 6 |
| 377 | 20240514 | 125400 | 1320050510 | 2975 | 2970 | 2975 | 2970 | 393 |
| 378 | 20240514 | 125300 | 1318883295 | 2975 | 2975 | 2975 | 2975 | 100 |
| 379 | 20240514 | 125200 | 1318585795 | 2975 | 2970 | 2975 | 2970 | 383 |
| 380 | 20240514 | 125100 | 1317448280 | 2970 | 2970 | 2970 | 2970 | 100 |
| 381 | 20240514 | 125000 | 1317151280 | 2970 | 2970 | 2970 | 2970 | 100 |
| 382 | 20240514 | 124900 | 1316854280 | 2970 | 2970 | 2970 | 2970 | 140 |
| 383 | 20240514 | 124800 | 1316438480 | 2970 | 2965 | 2970 | 2965 | 47 |
| 384 | 20240514 | 124700 | 1316299120 | 2970 | 2965 | 2970 | 2965 | 3 |
| 385 | 20240514 | 124600 | 1316290220 | 2970 | 2970 | 2970 | 2970 | 0 |
| 386 | 20240514 | 124500 | 1316290220 | 2970 | 2970 | 2970 | 2970 | 421 |
| 387 | 20240514 | 124400 | 1315039850 | 2970 | 2970 | 2970 | 2970 | 0 |
| 388 | 20240514 | 124300 | 1315039850 | 2970 | 2965 | 2970 | 2965 | 328 |
| 389 | 20240514 | 124200 | 1314067325 | 2970 | 2970 | 2970 | 2970 | 0 |
| 390 | 20240514 | 124100 | 1314067325 | 2970 | 2965 | 2970 | 2965 | 2 |
| 391 | 20240514 | 124000 | 1314061390 | 2970 | 2970 | 2970 | 2970 | 0 |
| 392 | 20240514 | 123900 | 1314061390 | 2970 | 2970 | 2970 | 2970 | 0 |
| 393 | 20240514 | 123800 | 1314061390 | 2970 | 2975 | 2975 | 2970 | 49 |
| 394 | 20240514 | 123700 | 1313915790 | 2975 | 2975 | 2975 | 2965 | 675 |
| 395 | 20240514 | 123600 | 1311910665 | 2975 | 2975 | 2975 | 2975 | 168 |
| 396 | 20240514 | 123500 | 1311410865 | 2975 | 2975 | 2975 | 2975 | 43 |
| 397 | 20240514 | 123400 | 1311282940 | 2975 | 2975 | 2975 | 2975 | 0 |
| 398 | 20240514 | 123300 | 1311282940 | 2975 | 2965 | 2975 | 2965 | 76 |
| 399 | 20240514 | 123200 | 1311057590 | 2975 | 2975 | 2975 | 2975 | 225 |
| 400 | 20240514 | 123100 | 1310388215 | 2975 | 2970 | 2975 | 2970 | 7 |
| 401 | 20240514 | 123000 | 1310367420 | 2975 | 2975 | 2975 | 2975 | 12 |
| 402 | 20240514 | 122900 | 1310331720 | 2975 | 2960 | 2975 | 2960 | 172 |
| 403 | 20240514 | 122800 | 1309822585 | 2975 | 2975 | 2975 | 2975 | 0 |
| 404 | 20240514 | 122700 | 1309822585 | 2975 | 2960 | 2975 | 2960 | 251 |
| 405 | 20240514 | 122600 | 1309079610 | 2975 | 2975 | 2975 | 2975 | 0 |
| 406 | 20240514 | 122500 | 1309079610 | 2975 | 2975 | 2975 | 2975 | 300 |
| 407 | 20240514 | 122400 | 1308187110 | 2975 | 2975 | 2975 | 2975 | 0 |
| 408 | 20240514 | 122300 | 1308187110 | 2975 | 2965 | 2975 | 2965 | 3026 |
| 409 | 20240514 | 122200 | 1299215010 | 2975 | 2975 | 2975 | 2965 | 40 |
| 410 | 20240514 | 122100 | 1299096390 | 2970 | 2970 | 2970 | 2970 | 50 |
| 411 | 20240514 | 122000 | 1298947890 | 2975 | 2970 | 2975 | 2970 | 1294 |
| 412 | 20240514 | 121900 | 1295104705 | 2980 | 2975 | 2980 | 2975 | 143 |
| 413 | 20240514 | 121800 | 1294679265 | 2980 | 2975 | 2980 | 2975 | 434 |
| 414 | 20240514 | 121700 | 1293388100 | 2975 | 2975 | 2975 | 2975 | 0 |
| 415 | 20240514 | 121600 | 1293388100 | 2975 | 2975 | 2975 | 2975 | 0 |
| 416 | 20240514 | 121500 | 1293388100 | 2975 | 2975 | 2975 | 2975 | 0 |
| 417 | 20240514 | 121400 | 1293388100 | 2975 | 2975 | 2975 | 2975 | 104 |
| 418 | 20240514 | 121300 | 1293078700 | 2975 | 2975 | 2975 | 2975 | 0 |
| 419 | 20240514 | 121200 | 1293078700 | 2975 | 2970 | 2975 | 2970 | 13 |
| 420 | 20240514 | 121100 | 1293040035 | 2975 | 2970 | 2975 | 2970 | 1003 |
| 421 | 20240514 | 121000 | 1290061120 | 2975 | 2975 | 2975 | 2975 | 100 |
| 422 | 20240514 | 120900 | 1289763620 | 2975 | 2970 | 2975 | 2970 | 2 |
| 423 | 20240514 | 120800 | 1289757675 | 2975 | 2975 | 2975 | 2975 | 0 |
| 424 | 20240514 | 120700 | 1289757675 | 2975 | 2975 | 2975 | 2975 | 0 |
| 425 | 20240514 | 120600 | 1289757675 | 2975 | 2970 | 2975 | 2970 | 108 |
| 426 | 20240514 | 120500 | 1289436910 | 2975 | 2975 | 2975 | 2975 | 0 |
| 427 | 20240514 | 120400 | 1289436910 | 2975 | 2975 | 2975 | 2975 | 30 |
| 428 | 20240514 | 120300 | 1289347660 | 2975 | 2975 | 2975 | 2975 | 1 |
| 429 | 20240514 | 120200 | 1289344685 | 2975 | 2975 | 2975 | 2975 | 0 |
| 430 | 20240514 | 120100 | 1289344685 | 2975 | 2975 | 2975 | 2975 | 0 |
| 431 | 20240514 | 120000 | 1289344685 | 2975 | 2975 | 2975 | 2975 | 0 |
| 432 | 20240514 | 115900 | 1289344685 | 2975 | 2970 | 2975 | 2970 | 421 |
| 433 | 20240514 | 115800 | 1288094145 | 2970 | 2970 | 2970 | 2965 | 107 |
| 434 | 20240514 | 115700 | 1287776875 | 2970 | 2970 | 2970 | 2970 | 1006 |
| 435 | 20240514 | 115600 | 1284789055 | 2975 | 2975 | 2975 | 2975 | 5 |
| 436 | 20240514 | 115500 | 1284774180 | 2975 | 2975 | 2975 | 2975 | 1 |
| 437 | 20240514 | 115400 | 1284771205 | 2965 | 2965 | 2965 | 2965 | 1 |
| 438 | 20240514 | 115300 | 1284768240 | 2980 | 2980 | 2980 | 2980 | 0 |
| 439 | 20240514 | 115200 | 1284768240 | 2980 | 2980 | 2980 | 2980 | 1 |
| 440 | 20240514 | 115100 | 1284765260 | 2985 | 2980 | 2985 | 2970 | 8507 |
| 441 | 20240514 | 115000 | 1259452330 | 2985 | 2980 | 2985 | 2980 | 1130 |
| 442 | 20240514 | 114900 | 1256084925 | 2980 | 2980 | 2980 | 2980 | 0 |
| 443 | 20240514 | 114800 | 1256084925 | 2980 | 2980 | 2980 | 2980 | 0 |
| 444 | 20240514 | 114700 | 1256084925 | 2980 | 2975 | 2980 | 2975 | 11 |
| 445 | 20240514 | 114600 | 1256052195 | 2980 | 2980 | 2980 | 2980 | 10 |
| 446 | 20240514 | 114500 | 1256022395 | 2980 | 2980 | 2980 | 2980 | 1 |
| 447 | 20240514 | 114400 | 1256019415 | 2980 | 2980 | 2980 | 2980 | 70 |
| 448 | 20240514 | 114300 | 1255810815 | 2980 | 2980 | 2980 | 2975 | 249 |
| 449 | 20240514 | 114200 | 1255069985 | 2985 | 2980 | 2985 | 2980 | 89 |
| 450 | 20240514 | 114100 | 1254804760 | 2985 | 2985 | 2985 | 2985 | 0 |
| 451 | 20240514 | 114000 | 1254804760 | 2985 | 2980 | 2985 | 2980 | 3 |
| 452 | 20240514 | 113900 | 1254795815 | 2985 | 2980 | 2985 | 2980 | 404 |
| 453 | 20240514 | 113800 | 1253591885 | 2985 | 2985 | 2985 | 2985 | 0 |
| 454 | 20240514 | 113700 | 1253591885 | 2985 | 2980 | 2985 | 2980 | 501 |
| 455 | 20240514 | 113600 | 1252098900 | 2985 | 2980 | 2985 | 2980 | 972 |
| 456 | 20240514 | 113500 | 1249202335 | 2985 | 2980 | 2985 | 2980 | 2301 |
| 457 | 20240514 | 113400 | 1242345325 | 2985 | 2980 | 2985 | 2980 | 101 |
| 458 | 20240514 | 113300 | 1242044340 | 2985 | 2980 | 2985 | 2980 | 101 |
| 459 | 20240514 | 113200 | 1241743355 | 2985 | 2985 | 2985 | 2980 | 1147 |
| 460 | 20240514 | 113100 | 1238324060 | 2980 | 2980 | 2985 | 2980 | 1364 |
| 461 | 20240514 | 113000 | 1234254335 | 2985 | 2980 | 2985 | 2980 | 341 |
| 462 | 20240514 | 112900 | 1233238150 | 2980 | 2975 | 2980 | 2975 | 1007 |
| 463 | 20240514 | 112800 | 1230242305 | 2975 | 2970 | 2975 | 2970 | 1273 |
| 464 | 20240514 | 112700 | 1226461490 | 2980 | 2970 | 2980 | 2970 | 750 |
| 465 | 20240514 | 112600 | 1224233910 | 2970 | 2990 | 2990 | 2965 | 13576 |
| 466 | 20240514 | 112500 | 1183899545 | 2990 | 2985 | 2995 | 2985 | 2132 |
| 467 | 20240514 | 112400 | 1177535430 | 2995 | 2985 | 2995 | 2985 | 51 |
| 468 | 20240514 | 112300 | 1177383135 | 2995 | 2990 | 2995 | 2985 | 102 |
| 469 | 20240514 | 112200 | 1177078330 | 2995 | 2995 | 2995 | 2995 | 0 |
| 470 | 20240514 | 112100 | 1177078330 | 2995 | 2995 | 2995 | 2985 | 32 |
| 471 | 20240514 | 112000 | 1176982750 | 2985 | 2985 | 2995 | 2985 | 5 |
| 472 | 20240514 | 111900 | 1176967815 | 2995 | 2985 | 2995 | 2985 | 1260 |
| 473 | 20240514 | 111800 | 1173206675 | 2995 | 2990 | 2995 | 2985 | 329 |
| 474 | 20240514 | 111700 | 1172222960 | 2995 | 2995 | 2995 | 2995 | 0 |
| 475 | 20240514 | 111600 | 1172222960 | 2995 | 2995 | 2995 | 2995 | 0 |
| 476 | 20240514 | 111500 | 1172222960 | 2995 | 2990 | 2995 | 2990 | 381 |
| 477 | 20240514 | 111400 | 1171083720 | 3000 | 2990 | 3000 | 2990 | 1363 |
| 478 | 20240514 | 111300 | 1167004950 | 3000 | 2995 | 3000 | 2990 | 83 |
| 479 | 20240514 | 111200 | 1166756675 | 3000 | 3000 | 3000 | 3000 | 0 |
| 480 | 20240514 | 111100 | 1166756675 | 3000 | 2995 | 3000 | 2995 | 2480 |
| 481 | 20240514 | 111000 | 1159324295 | 2990 | 2985 | 2990 | 2980 | 1191 |
| 482 | 20240514 | 110900 | 1155764250 | 2990 | 2990 | 2990 | 2990 | 0 |
| 483 | 20240514 | 110800 | 1155764250 | 2990 | 2995 | 2995 | 2990 | 2912 |
| 484 | 20240514 | 110700 | 1147045050 | 2995 | 2990 | 2995 | 2990 | 394 |
| 485 | 20240514 | 110600 | 1145866975 | 2990 | 2990 | 2990 | 2990 | 0 |
| 486 | 20240514 | 110500 | 1145866975 | 2990 | 2980 | 2990 | 2980 | 28 |
| 487 | 20240514 | 110400 | 1145783265 | 2990 | 2990 | 2990 | 2990 | 351 |
| 488 | 20240514 | 110300 | 1144733775 | 2990 | 2985 | 2990 | 2980 | 1991 |
| 489 | 20240514 | 110200 | 1138795785 | 2995 | 2990 | 2995 | 2985 | 4 |
| 490 | 20240514 | 110100 | 1138783820 | 2995 | 2990 | 2995 | 2990 | 23 |
| 491 | 20240514 | 110000 | 1138715035 | 2995 | 2990 | 2995 | 2990 | 6 |
| 492 | 20240514 | 105900 | 1138697090 | 2995 | 2995 | 2995 | 2995 | 0 |
| 493 | 20240514 | 105800 | 1138697090 | 2995 | 2995 | 2995 | 2995 | 0 |
| 494 | 20240514 | 105700 | 1138697090 | 2995 | 2990 | 2995 | 2985 | 44 |
| 495 | 20240514 | 105600 | 1138565730 | 2995 | 2995 | 2995 | 2990 | 16 |
| 496 | 20240514 | 105500 | 1138517830 | 2995 | 2990 | 2995 | 2990 | 6 |
| 497 | 20240514 | 105400 | 1138499885 | 2995 | 2995 | 2995 | 2995 | 344 |
| 498 | 20240514 | 105300 | 1137469605 | 2995 | 2995 | 2995 | 2995 | 0 |
| 499 | 20240514 | 105200 | 1137469605 | 2995 | 2985 | 2995 | 2985 | 3 |
| 500 | 20240514 | 105100 | 1137460630 | 2995 | 2990 | 2995 | 2980 | 654 |
| 501 | 20240514 | 105000 | 1135508415 | 2990 | 2980 | 2990 | 2980 | 3102 |
| 502 | 20240514 | 104900 | 1126239695 | 2980 | 2985 | 2990 | 2980 | 1778 |
| 503 | 20240514 | 104800 | 1120939850 | 2990 | 2990 | 2995 | 2985 | 262 |
| 504 | 20240514 | 104700 | 1120156865 | 2995 | 2995 | 2995 | 2985 | 65 |
| 505 | 20240514 | 104600 | 1119962575 | 2995 | 2990 | 2995 | 2990 | 4 |
| 506 | 20240514 | 104500 | 1119950600 | 2995 | 2985 | 2995 | 2985 | 3817 |
| 507 | 20240514 | 104400 | 1108542020 | 2985 | 2985 | 2990 | 2980 | 154 |
| 508 | 20240514 | 104300 | 1108082585 | 2990 | 2990 | 2990 | 2990 | 0 |
| 509 | 20240514 | 104200 | 1108082585 | 2990 | 2990 | 2990 | 2990 | 100 |
| 510 | 20240514 | 104100 | 1107783585 | 2990 | 2985 | 2990 | 2980 | 3223 |
| 511 | 20240514 | 104000 | 1098174035 | 2985 | 2980 | 2985 | 2975 | 1358 |
| 512 | 20240514 | 103900 | 1094125940 | 2985 | 2990 | 2995 | 2980 | 7192 |
| 513 | 20240514 | 103800 | 1072675490 | 2995 | 2995 | 2995 | 2995 | 0 |
| 514 | 20240514 | 103700 | 1072675490 | 2995 | 2995 | 2995 | 2995 | 10 |
| 515 | 20240514 | 103600 | 1072645540 | 3000 | 2995 | 3000 | 2995 | 7 |
| 516 | 20240514 | 103500 | 1072624570 | 2995 | 2995 | 2995 | 2990 | 1719 |
| 517 | 20240514 | 103400 | 1067483500 | 3000 | 2995 | 3000 | 2995 | 719 |
| 518 | 20240514 | 103300 | 1065330085 | 3000 | 3000 | 3000 | 2995 | 12 |
| 519 | 20240514 | 103200 | 1065294090 | 3000 | 2995 | 3000 | 2995 | 352 |
| 520 | 20240514 | 103100 | 1064239840 | 3005 | 3000 | 3005 | 2995 | 5951 |
| 521 | 20240514 | 103000 | 1046389595 | 3010 | 3005 | 3010 | 3005 | 103 |
| 522 | 20240514 | 102900 | 1046080075 | 3010 | 3005 | 3010 | 3005 | 404 |
| 523 | 20240514 | 102800 | 1044866035 | 3010 | 3005 | 3010 | 3005 | 2001 |
| 524 | 20240514 | 102700 | 1038853025 | 3005 | 3005 | 3005 | 3005 | 0 |
| 525 | 20240514 | 102600 | 1038853025 | 3005 | 3010 | 3010 | 3005 | 2844 |
| 526 | 20240514 | 102500 | 1030306790 | 3015 | 3015 | 3015 | 3015 | 50 |
| 527 | 20240514 | 102400 | 1030156040 | 3015 | 3010 | 3015 | 3010 | 35 |
| 528 | 20240514 | 102300 | 1030050685 | 3015 | 3010 | 3015 | 3010 | 91 |
| 529 | 20240514 | 102200 | 1029776765 | 3015 | 3015 | 3015 | 3015 | 50 |
| 530 | 20240514 | 102100 | 1029626015 | 3015 | 3010 | 3015 | 3010 | 8 |
| 531 | 20240514 | 102000 | 1029601915 | 3015 | 3010 | 3015 | 3010 | 3 |
| 532 | 20240514 | 101900 | 1029592880 | 3015 | 3005 | 3015 | 3005 | 307 |
| 533 | 20240514 | 101800 | 1028668965 | 3010 | 3000 | 3010 | 3000 | 484 |
| 534 | 20240514 | 101700 | 1027215310 | 3005 | 3005 | 3005 | 3005 | 1 |
| 535 | 20240514 | 101600 | 1027212305 | 3005 | 3005 | 3005 | 3005 | 1 |
| 536 | 20240514 | 101500 | 1027209300 | 3005 | 3005 | 3005 | 3005 | 0 |
| 537 | 20240514 | 101400 | 1027209300 | 3005 | 3000 | 3005 | 3000 | 1348 |
| 538 | 20240514 | 101300 | 1023164595 | 3000 | 3000 | 3000 | 3000 | 28 |
| 539 | 20240514 | 101200 | 1023080595 | 3000 | 3010 | 3010 | 2995 | 2855 |
| 540 | 20240514 | 101100 | 1014521700 | 3010 | 3010 | 3010 | 3010 | 35 |
| 541 | 20240514 | 101000 | 1014416350 | 3010 | 3035 | 3035 | 3005 | 1673 |
| 542 | 20240514 | 100900 | 1009373495 | 3035 | 3015 | 3035 | 3015 | 12471 |
| 543 | 20240514 | 100800 | 971638150 | 3015 | 3000 | 3015 | 3000 | 2019 |
| 544 | 20240514 | 100700 | 965576475 | 3000 | 3000 | 3000 | 3000 | 18358 |
| 545 | 20240514 | 100600 | 910502475 | 3015 | 3000 | 3015 | 3000 | 8452 |
| 546 | 20240514 | 100500 | 885145710 | 3000 | 2995 | 3000 | 2995 | 290 |
| 547 | 20240514 | 100400 | 884277150 | 3000 | 3015 | 3015 | 3000 | 24475 |
| 548 | 20240514 | 100300 | 810815875 | 3015 | 3010 | 3015 | 3010 | 2094 |
| 549 | 20240514 | 100200 | 804512435 | 3015 | 3015 | 3020 | 3015 | 1237 |
| 550 | 20240514 | 100100 | 800782870 | 3020 | 3030 | 3030 | 3015 | 6316 |
| 551 | 20240514 | 100000 | 781701720 | 3025 | 3035 | 3035 | 3025 | 145 |
| 552 | 20240514 | 095900 | 781262325 | 3025 | 3030 | 3035 | 3025 | 3141 |
| 553 | 20240514 | 095800 | 771744485 | 3035 | 3030 | 3035 | 3030 | 7776 |
| 554 | 20240514 | 095700 | 748149330 | 3030 | 3030 | 3035 | 3025 | 29609 |
| 555 | 20240514 | 095600 | 658436465 | 3030 | 3025 | 3030 | 3025 | 1198 |
| 556 | 20240514 | 095500 | 654809900 | 3025 | 3025 | 3030 | 3025 | 10283 |
| 557 | 20240514 | 095400 | 623680545 | 3030 | 3030 | 3030 | 3025 | 2513 |
| 558 | 20240514 | 095300 | 616069770 | 3030 | 3025 | 3030 | 3025 | 5503 |
| 559 | 20240514 | 095200 | 599423105 | 3030 | 3025 | 3030 | 3015 | 4950 |
| 560 | 20240514 | 095100 | 584449570 | 3025 | 3020 | 3025 | 3015 | 1469 |
| 561 | 20240514 | 095000 | 580013585 | 3020 | 3020 | 3020 | 3015 | 1153 |
| 562 | 20240514 | 094900 | 576531575 | 3020 | 3015 | 3020 | 3015 | 1838 |
| 563 | 20240514 | 094800 | 570988315 | 3020 | 3015 | 3020 | 3010 | 2385 |
| 564 | 20240514 | 094700 | 563801125 | 3015 | 3015 | 3015 | 3010 | 5001 |
| 565 | 20240514 | 094600 | 548742905 | 3020 | 3010 | 3020 | 3010 | 306 |
| 566 | 20240514 | 094500 | 547821785 | 3020 | 3010 | 3020 | 3010 | 706 |
| 567 | 20240514 | 094400 | 545690075 | 3020 | 3020 | 3020 | 3010 | 11947 |
| 568 | 20240514 | 094300 | 509724405 | 3020 | 3015 | 3020 | 3015 | 5150 |
| 569 | 20240514 | 094200 | 494179560 | 3015 | 3015 | 3015 | 3010 | 1151 |
| 570 | 20240514 | 094100 | 490709800 | 3015 | 3010 | 3015 | 3005 | 4110 |
| 571 | 20240514 | 094000 | 478346990 | 3015 | 3020 | 3020 | 3015 | 1701 |
| 572 | 20240514 | 093900 | 473218310 | 3020 | 3020 | 3020 | 3020 | 1245 |
| 573 | 20240514 | 093800 | 469458410 | 3025 | 3025 | 3025 | 3015 | 4220 |
| 574 | 20240514 | 093700 | 456698075 | 3025 | 3020 | 3025 | 3015 | 7031 |
| 575 | 20240514 | 093600 | 435489170 | 3025 | 3015 | 3025 | 3015 | 4014 |
| 576 | 20240514 | 093500 | 423367220 | 3020 | 3000 | 3020 | 3000 | 5834 |
| 577 | 20240514 | 093400 | 405785315 | 3015 | 3005 | 3015 | 3000 | 4204 |
| 578 | 20240514 | 093300 | 393148235 | 3010 | 3005 | 3010 | 3005 | 502 |
| 579 | 20240514 | 093200 | 391639285 | 3010 | 3010 | 3010 | 3005 | 1006 |
| 580 | 20240514 | 093100 | 388611230 | 3010 | 3005 | 3010 | 3005 | 11 |
| 581 | 20240514 | 093000 | 388578135 | 3010 | 3010 | 3015 | 3005 | 2191 |
| 582 | 20240514 | 092900 | 381993245 | 3015 | 3010 | 3015 | 3010 | 3253 |
| 583 | 20240514 | 092800 | 372201520 | 3015 | 3015 | 3015 | 3010 | 797 |
| 584 | 20240514 | 092700 | 369800805 | 3015 | 3025 | 3025 | 3015 | 2643 |
| 585 | 20240514 | 092600 | 361815360 | 3025 | 3005 | 3030 | 3005 | 20333 |
| 586 | 20240514 | 092500 | 300483015 | 3010 | 3010 | 3010 | 3005 | 668 |
| 587 | 20240514 | 092400 | 298472685 | 3005 | 3015 | 3020 | 3005 | 10109 |
| 588 | 20240514 | 092300 | 268009275 | 3015 | 3005 | 3020 | 3005 | 23501 |
| 589 | 20240514 | 092200 | 197292390 | 3005 | 2990 | 3005 | 2990 | 17883 |
| 590 | 20240514 | 092100 | 143698670 | 2990 | 2985 | 2990 | 2985 | 2020 |
| 591 | 20240514 | 092000 | 137663955 | 2985 | 2975 | 2990 | 2970 | 13125 |
| 592 | 20240514 | 091900 | 98552850 | 2980 | 2980 | 2980 | 2975 | 2097 |
| 593 | 20240514 | 091800 | 92309260 | 2975 | 2955 | 2975 | 2955 | 12079 |
| 594 | 20240514 | 091700 | 56501430 | 2960 | 2960 | 2960 | 2955 | 834 |
| 595 | 20240514 | 091600 | 54036445 | 2960 | 2955 | 2960 | 2955 | 2611 |
| 596 | 20240514 | 091500 | 46318435 | 2955 | 2950 | 2955 | 2950 | 133 |
| 597 | 20240514 | 091400 | 45926075 | 2955 | 2950 | 2955 | 2950 | 736 |
| 598 | 20240514 | 091300 | 43754825 | 2950 | 2950 | 2950 | 2950 | 1182 |
| 599 | 20240514 | 091200 | 40267925 | 2955 | 2955 | 2955 | 2950 | 121 |
| 600 | 20240514 | 091100 | 39910420 | 2955 | 2950 | 2955 | 2950 | 507 |
| 601 | 20240514 | 091000 | 38414765 | 2950 | 2950 | 2955 | 2950 | 2808 |
| 602 | 20240514 | 090900 | 30131140 | 2955 | 2955 | 2955 | 2950 | 4 |
| 603 | 20240514 | 090800 | 30119330 | 2950 | 2950 | 2955 | 2950 | 252 |
| 604 | 20240514 | 090700 | 29375925 | 2955 | 2950 | 2955 | 2950 | 222 |
| 605 | 20240514 | 090600 | 28720595 | 2950 | 2955 | 2960 | 2950 | 162 |
| 606 | 20240514 | 090500 | 28241530 | 2960 | 2960 | 2960 | 2950 | 830 |
| 607 | 20240514 | 090400 | 25790450 | 2950 | 2960 | 2960 | 2950 | 540 |
| 608 | 20240514 | 090300 | 24197245 | 2950 | 2955 | 2965 | 2945 | 2197 |
| 609 | 20240514 | 090200 | 17691595 | 2965 | 2965 | 2965 | 2965 | 202 |
| 610 | 20240514 | 090100 | 17092665 | 2965 | 2960 | 2965 | 2960 | 1075 |
| 611 | 20240514 | 090000 | 13909890 | 2960 | 2960 | 2960 | 2935 | 4701 |