29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 190000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 3 | 20240508 | 185900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240508 | 185800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240508 | 185700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240508 | 185600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240508 | 185500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240508 | 185400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240508 | 185300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240508 | 185200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240508 | 185100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240508 | 185000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240508 | 184900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240508 | 184800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240508 | 184700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240508 | 184600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240508 | 184500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240508 | 184400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240508 | 184300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240508 | 184200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240508 | 184100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240508 | 184000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240508 | 183900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240508 | 183800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240508 | 183700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240508 | 183600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240508 | 183500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240508 | 183400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240508 | 183300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240508 | 183200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240508 | 183100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240508 | 183000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 33 | 20240508 | 182900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240508 | 182800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240508 | 182700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240508 | 182600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240508 | 182500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240508 | 182400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240508 | 182300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240508 | 182200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240508 | 182100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240508 | 182000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240508 | 181900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240508 | 181800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240508 | 181700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240508 | 181600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240508 | 181500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240508 | 181400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240508 | 181300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240508 | 181200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240508 | 181100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240508 | 181000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240508 | 180900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240508 | 180800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240508 | 180700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240508 | 180600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240508 | 180500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240508 | 180400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240508 | 180300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240508 | 180200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240508 | 180100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240508 | 180000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 63 | 20240508 | 175900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240508 | 175800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240508 | 175700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240508 | 175600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240508 | 175500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240508 | 175400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240508 | 175300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240508 | 175200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240508 | 175100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240508 | 175000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240508 | 174900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240508 | 174800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240508 | 174700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240508 | 174600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240508 | 174500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240508 | 174400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240508 | 174300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240508 | 174200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240508 | 174100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240508 | 174000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240508 | 173900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240508 | 173800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240508 | 173700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240508 | 173600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240508 | 173500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240508 | 173400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240508 | 173300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240508 | 173200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240508 | 173100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240508 | 173000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 93 | 20240508 | 172900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240508 | 172800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240508 | 172700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240508 | 172600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240508 | 172500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240508 | 172400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240508 | 172300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240508 | 172200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240508 | 172100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240508 | 172000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240508 | 171900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240508 | 171800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240508 | 171700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240508 | 171600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240508 | 171500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240508 | 171400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240508 | 171300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240508 | 171200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240508 | 171100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240508 | 171000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240508 | 170900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240508 | 170800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240508 | 170700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240508 | 170600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240508 | 170500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240508 | 170400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240508 | 170300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240508 | 170200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240508 | 170100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240508 | 170000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 123 | 20240508 | 165900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240508 | 165800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240508 | 165700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240508 | 165600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240508 | 165500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240508 | 165400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240508 | 165300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240508 | 165200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240508 | 165100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240508 | 165000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240508 | 164900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240508 | 164800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240508 | 164700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240508 | 164600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240508 | 164500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240508 | 164400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240508 | 164300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240508 | 164200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240508 | 164100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240508 | 164000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240508 | 163900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240508 | 163800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240508 | 163700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240508 | 163600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240508 | 163500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240508 | 163400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240508 | 163300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240508 | 163200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240508 | 163100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240508 | 163000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 153 | 20240508 | 162900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240508 | 162800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240508 | 162700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240508 | 162600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240508 | 162500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240508 | 162400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240508 | 162300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240508 | 162200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240508 | 162100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240508 | 162000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240508 | 161900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240508 | 161800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240508 | 161700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240508 | 161600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240508 | 161500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240508 | 161400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240508 | 161300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240508 | 161200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240508 | 161100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240508 | 161000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240508 | 160900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240508 | 160800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240508 | 160700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240508 | 160600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240508 | 160500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240508 | 160400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240508 | 160300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240508 | 160200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240508 | 160100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240508 | 160000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 7231 |
| 183 | 20240508 | 155900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240508 | 155800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20240508 | 155700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20240508 | 155600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240508 | 155500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240508 | 155400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240508 | 155300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240508 | 155200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240508 | 155100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240508 | 155000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240508 | 154900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240508 | 154800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240508 | 154700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240508 | 154600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20240508 | 154500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20240508 | 154400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20240508 | 154300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20240508 | 154200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20240508 | 154100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20240508 | 154000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20240508 | 153900 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20240508 | 153800 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20240508 | 153700 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20240508 | 153600 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20240508 | 153500 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20240508 | 153400 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20240508 | 153300 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20240508 | 153200 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20240508 | 153100 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20240508 | 153000 | 1345866160 | 4490 | 4490 | 4490 | 4490 | 14462 |
| 213 | 20240508 | 152900 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20240508 | 152800 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20240508 | 152700 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20240508 | 152600 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20240508 | 152500 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240508 | 152400 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240508 | 152300 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240508 | 152200 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240508 | 152100 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240508 | 152000 | 1313398970 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240508 | 151900 | 1313398970 | 4470 | 4465 | 4470 | 4465 | 1019 |
| 224 | 20240508 | 151800 | 1308848885 | 4475 | 4470 | 4475 | 4470 | 537 |
| 225 | 20240508 | 151700 | 1306448355 | 4470 | 4470 | 4470 | 4470 | 537 |
| 226 | 20240508 | 151600 | 1304047965 | 4475 | 4470 | 4475 | 4470 | 13 |
| 227 | 20240508 | 151500 | 1303989840 | 4470 | 4470 | 4470 | 4470 | 133 |
| 228 | 20240508 | 151400 | 1303395330 | 4465 | 4465 | 4465 | 4465 | 791 |
| 229 | 20240508 | 151300 | 1299863515 | 4470 | 4470 | 4470 | 4470 | 1089 |
| 230 | 20240508 | 151200 | 1294995685 | 4470 | 4470 | 4470 | 4470 | 685 |
| 231 | 20240508 | 151100 | 1291933735 | 4470 | 4470 | 4470 | 4470 | 215 |
| 232 | 20240508 | 151000 | 1290972685 | 4475 | 4470 | 4475 | 4470 | 7 |
| 233 | 20240508 | 150900 | 1290941365 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20240508 | 150800 | 1290941365 | 4475 | 4475 | 4475 | 4475 | 3 |
| 235 | 20240508 | 150700 | 1290927940 | 4470 | 4470 | 4470 | 4470 | 115 |
| 236 | 20240508 | 150600 | 1290413890 | 4480 | 4470 | 4480 | 4470 | 1074 |
| 237 | 20240508 | 150500 | 1285613100 | 4470 | 4470 | 4470 | 4465 | 2185 |
| 238 | 20240508 | 150400 | 1275851795 | 4475 | 4480 | 4480 | 4475 | 68 |
| 239 | 20240508 | 150300 | 1275547405 | 4480 | 4480 | 4480 | 4480 | 54 |
| 240 | 20240508 | 150200 | 1275305485 | 4485 | 4485 | 4485 | 4485 | 1 |
| 241 | 20240508 | 150100 | 1275301000 | 4480 | 4475 | 4480 | 4475 | 648 |
| 242 | 20240508 | 150000 | 1272399460 | 4475 | 4475 | 4475 | 4475 | 618 |
| 243 | 20240508 | 145900 | 1269633910 | 4475 | 4475 | 4475 | 4475 | 51 |
| 244 | 20240508 | 145800 | 1269405685 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20240508 | 145700 | 1269405685 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20240508 | 145600 | 1269405685 | 4475 | 4475 | 4475 | 4475 | 10 |
| 247 | 20240508 | 145500 | 1269360935 | 4460 | 4460 | 4460 | 4460 | 167 |
| 248 | 20240508 | 145400 | 1268616115 | 4460 | 4465 | 4465 | 4460 | 708 |
| 249 | 20240508 | 145300 | 1265456010 | 4465 | 4465 | 4475 | 4465 | 116 |
| 250 | 20240508 | 145200 | 1264938060 | 4460 | 4460 | 4460 | 4460 | 5 |
| 251 | 20240508 | 145100 | 1264915760 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20240508 | 145000 | 1264915760 | 4475 | 4475 | 4475 | 4475 | 40 |
| 253 | 20240508 | 144900 | 1264736760 | 4460 | 4460 | 4460 | 4460 | 83 |
| 254 | 20240508 | 144800 | 1264366580 | 4475 | 4475 | 4475 | 4475 | 3 |
| 255 | 20240508 | 144700 | 1264353155 | 4475 | 4465 | 4475 | 4465 | 16 |
| 256 | 20240508 | 144600 | 1264281705 | 4470 | 4460 | 4470 | 4455 | 4456 |
| 257 | 20240508 | 144500 | 1244427530 | 4460 | 4460 | 4460 | 4460 | 163 |
| 258 | 20240508 | 144400 | 1243700550 | 4470 | 4470 | 4470 | 4460 | 8 |
| 259 | 20240508 | 144300 | 1243664830 | 4465 | 4460 | 4465 | 4460 | 138 |
| 260 | 20240508 | 144200 | 1243049325 | 4465 | 4465 | 4465 | 4465 | 93 |
| 261 | 20240508 | 144100 | 1242634080 | 4465 | 4465 | 4465 | 4465 | 280 |
| 262 | 20240508 | 144000 | 1241383880 | 4470 | 4470 | 4470 | 4470 | 100 |
| 263 | 20240508 | 143900 | 1240936880 | 4470 | 4470 | 4470 | 4470 | 65 |
| 264 | 20240508 | 143800 | 1240646330 | 4465 | 4470 | 4470 | 4465 | 285 |
| 265 | 20240508 | 143700 | 1239372730 | 4465 | 4465 | 4465 | 4465 | 300 |
| 266 | 20240508 | 143600 | 1238033230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20240508 | 143500 | 1238033230 | 4470 | 4465 | 4470 | 4465 | 24 |
| 268 | 20240508 | 143400 | 1237926065 | 4470 | 4470 | 4470 | 4465 | 733 |
| 269 | 20240508 | 143300 | 1234649665 | 4470 | 4475 | 4475 | 4470 | 27 |
| 270 | 20240508 | 143200 | 1234528970 | 4475 | 4470 | 4475 | 4470 | 51 |
| 271 | 20240508 | 143100 | 1234300995 | 4470 | 4470 | 4470 | 4470 | 593 |
| 272 | 20240508 | 143000 | 1231650285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 273 | 20240508 | 142900 | 1231650285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20240508 | 142800 | 1231650285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20240508 | 142700 | 1231650285 | 4465 | 4465 | 4465 | 4465 | 190 |
| 276 | 20240508 | 142600 | 1230801935 | 4465 | 4465 | 4465 | 4465 | 803 |
| 277 | 20240508 | 142500 | 1227216540 | 4465 | 4465 | 4465 | 4465 | 9 |
| 278 | 20240508 | 142400 | 1227176355 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20240508 | 142300 | 1227176355 | 4465 | 4475 | 4475 | 4465 | 483 |
| 280 | 20240508 | 142200 | 1225019055 | 4475 | 4480 | 4480 | 4475 | 196 |
| 281 | 20240508 | 142100 | 1224141805 | 4480 | 4480 | 4480 | 4480 | 0 |
| 282 | 20240508 | 142000 | 1224141805 | 4480 | 4480 | 4480 | 4480 | 1 |
| 283 | 20240508 | 141900 | 1224137325 | 4480 | 4480 | 4480 | 4480 | 10 |
| 284 | 20240508 | 141800 | 1224092525 | 4480 | 4480 | 4480 | 4480 | 86 |
| 285 | 20240508 | 141700 | 1223707245 | 4480 | 4480 | 4480 | 4480 | 3 |
| 286 | 20240508 | 141600 | 1223693805 | 4485 | 4485 | 4485 | 4485 | 1 |
| 287 | 20240508 | 141500 | 1223689320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 288 | 20240508 | 141400 | 1223689320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 289 | 20240508 | 141300 | 1223689320 | 4485 | 4485 | 4485 | 4485 | 3 |
| 290 | 20240508 | 141200 | 1223675865 | 4485 | 4485 | 4485 | 4485 | 0 |
| 291 | 20240508 | 141100 | 1223675865 | 4485 | 4485 | 4485 | 4485 | 0 |
| 292 | 20240508 | 141000 | 1223675865 | 4485 | 4485 | 4485 | 4485 | 1 |
| 293 | 20240508 | 140900 | 1223671380 | 4480 | 4480 | 4480 | 4480 | 3 |
| 294 | 20240508 | 140800 | 1223657940 | 4480 | 4480 | 4480 | 4480 | 1 |
| 295 | 20240508 | 140700 | 1223653460 | 4485 | 4485 | 4485 | 4485 | 0 |
| 296 | 20240508 | 140600 | 1223653460 | 4485 | 4485 | 4485 | 4485 | 3 |
| 297 | 20240508 | 140500 | 1223640005 | 4485 | 4485 | 4485 | 4485 | 61 |
| 298 | 20240508 | 140400 | 1223366420 | 4490 | 4490 | 4490 | 4490 | 120 |
| 299 | 20240508 | 140300 | 1222827620 | 4490 | 4490 | 4490 | 4490 | 0 |
| 300 | 20240508 | 140200 | 1222827620 | 4490 | 4490 | 4490 | 4490 | 0 |
| 301 | 20240508 | 140100 | 1222827620 | 4490 | 4490 | 4490 | 4490 | 15 |
| 302 | 20240508 | 140000 | 1222760270 | 4490 | 4485 | 4490 | 4485 | 1187 |
| 303 | 20240508 | 135900 | 1217436570 | 4485 | 4485 | 4485 | 4485 | 3 |
| 304 | 20240508 | 135800 | 1217423115 | 4485 | 4485 | 4485 | 4485 | 0 |
| 305 | 20240508 | 135700 | 1217423115 | 4485 | 4485 | 4485 | 4485 | 135 |
| 306 | 20240508 | 135600 | 1216817640 | 4485 | 4485 | 4485 | 4485 | 4 |
| 307 | 20240508 | 135500 | 1216799700 | 4480 | 4480 | 4485 | 4480 | 216 |
| 308 | 20240508 | 135400 | 1215832015 | 4485 | 4485 | 4485 | 4485 | 0 |
| 309 | 20240508 | 135300 | 1215832015 | 4485 | 4480 | 4485 | 4480 | 35 |
| 310 | 20240508 | 135200 | 1215675060 | 4475 | 4475 | 4475 | 4475 | 0 |
| 311 | 20240508 | 135100 | 1215675060 | 4475 | 4475 | 4475 | 4475 | 66 |
| 312 | 20240508 | 135000 | 1215379710 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20240508 | 134900 | 1215379710 | 4470 | 4470 | 4470 | 4470 | 776 |
| 314 | 20240508 | 134800 | 1211910990 | 4465 | 4465 | 4465 | 4465 | 100 |
| 315 | 20240508 | 134700 | 1211464490 | 4465 | 4465 | 4465 | 4465 | 0 |
| 316 | 20240508 | 134600 | 1211464490 | 4465 | 4470 | 4470 | 4465 | 206 |
| 317 | 20240508 | 134500 | 1210544170 | 4470 | 4470 | 4470 | 4470 | 3 |
| 318 | 20240508 | 134400 | 1210530760 | 4470 | 4470 | 4470 | 4470 | 41 |
| 319 | 20240508 | 134300 | 1210347490 | 4475 | 4470 | 4475 | 4470 | 620 |
| 320 | 20240508 | 134200 | 1207576085 | 4475 | 4475 | 4475 | 4475 | 1 |
| 321 | 20240508 | 134100 | 1207571610 | 4475 | 4475 | 4475 | 4470 | 335 |
| 322 | 20240508 | 134000 | 1206074100 | 4475 | 4480 | 4480 | 4475 | 27 |
| 323 | 20240508 | 133900 | 1205953270 | 4485 | 4485 | 4485 | 4485 | 4 |
| 324 | 20240508 | 133800 | 1205935330 | 4480 | 4480 | 4480 | 4480 | 75 |
| 325 | 20240508 | 133700 | 1205599330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 326 | 20240508 | 133600 | 1205599330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 327 | 20240508 | 133500 | 1205599330 | 4485 | 4485 | 4485 | 4485 | 7 |
| 328 | 20240508 | 133400 | 1205567935 | 4470 | 4480 | 4480 | 4470 | 222 |
| 329 | 20240508 | 133300 | 1204575275 | 4480 | 4480 | 4480 | 4480 | 0 |
| 330 | 20240508 | 133200 | 1204575275 | 4480 | 4480 | 4480 | 4480 | 0 |
| 331 | 20240508 | 133100 | 1204575275 | 4480 | 4480 | 4480 | 4480 | 0 |
| 332 | 20240508 | 133000 | 1204575275 | 4480 | 4480 | 4480 | 4480 | 141 |
| 333 | 20240508 | 132900 | 1203943595 | 4485 | 4485 | 4485 | 4485 | 1 |
| 334 | 20240508 | 132800 | 1203939110 | 4485 | 4485 | 4485 | 4485 | 0 |
| 335 | 20240508 | 132700 | 1203939110 | 4485 | 4485 | 4485 | 4485 | 1 |
| 336 | 20240508 | 132600 | 1203934625 | 4480 | 4480 | 4480 | 4480 | 0 |
| 337 | 20240508 | 132500 | 1203934625 | 4480 | 4480 | 4480 | 4475 | 12 |
| 338 | 20240508 | 132400 | 1203880880 | 4480 | 4480 | 4480 | 4480 | 0 |
| 339 | 20240508 | 132300 | 1203880880 | 4480 | 4490 | 4490 | 4480 | 447 |
| 340 | 20240508 | 132200 | 1201875740 | 4490 | 4485 | 4490 | 4480 | 54 |
| 341 | 20240508 | 132100 | 1201633615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 342 | 20240508 | 132000 | 1201633615 | 4490 | 4485 | 4490 | 4485 | 157 |
| 343 | 20240508 | 131900 | 1200929410 | 4490 | 4490 | 4490 | 4485 | 554 |
| 344 | 20240508 | 131800 | 1198442700 | 4490 | 4490 | 4490 | 4490 | 7 |
| 345 | 20240508 | 131700 | 1198411270 | 4490 | 4480 | 4490 | 4480 | 24 |
| 346 | 20240508 | 131600 | 1198303740 | 4485 | 4485 | 4485 | 4485 | 1 |
| 347 | 20240508 | 131500 | 1198299255 | 4490 | 4490 | 4490 | 4490 | 21 |
| 348 | 20240508 | 131400 | 1198204965 | 4480 | 4480 | 4480 | 4480 | 1 |
| 349 | 20240508 | 131300 | 1198200485 | 4470 | 4470 | 4470 | 4470 | 0 |
| 350 | 20240508 | 131200 | 1198200485 | 4470 | 4465 | 4490 | 4465 | 258 |
| 351 | 20240508 | 131100 | 1197047180 | 4460 | 4485 | 4485 | 4460 | 1553 |
| 352 | 20240508 | 131000 | 1190100925 | 4485 | 4490 | 4495 | 4485 | 1302 |
| 353 | 20240508 | 130900 | 1184255065 | 4495 | 4495 | 4495 | 4495 | 275 |
| 354 | 20240508 | 130800 | 1183018940 | 4500 | 4480 | 4500 | 4480 | 4662 |
| 355 | 20240508 | 130700 | 1162079405 | 4490 | 4485 | 4490 | 4485 | 600 |
| 356 | 20240508 | 130600 | 1159386760 | 4480 | 4480 | 4480 | 4480 | 0 |
| 357 | 20240508 | 130500 | 1159386760 | 4480 | 4475 | 4480 | 4460 | 1746 |
| 358 | 20240508 | 130400 | 1151584360 | 4475 | 4475 | 4480 | 4475 | 201 |
| 359 | 20240508 | 130300 | 1150684880 | 4475 | 4485 | 4490 | 4475 | 699 |
| 360 | 20240508 | 130200 | 1147551265 | 4490 | 4490 | 4490 | 4480 | 1717 |
| 361 | 20240508 | 130100 | 1139850885 | 4490 | 4485 | 4490 | 4480 | 867 |
| 362 | 20240508 | 130000 | 1135962430 | 4485 | 4485 | 4490 | 4475 | 78 |
| 363 | 20240508 | 125900 | 1135612640 | 4490 | 4485 | 4490 | 4485 | 1036 |
| 364 | 20240508 | 125800 | 1130966165 | 4475 | 4480 | 4485 | 4475 | 363 |
| 365 | 20240508 | 125700 | 1129341725 | 4485 | 4490 | 4490 | 4485 | 34 |
| 366 | 20240508 | 125600 | 1129189085 | 4490 | 4490 | 4490 | 4490 | 0 |
| 367 | 20240508 | 125500 | 1129189085 | 4490 | 4485 | 4490 | 4485 | 102 |
| 368 | 20240508 | 125400 | 1128731605 | 4490 | 4485 | 4490 | 4460 | 8590 |
| 369 | 20240508 | 125300 | 1090301425 | 4500 | 4490 | 4500 | 4485 | 893 |
| 370 | 20240508 | 125200 | 1086294355 | 4500 | 4495 | 4500 | 4495 | 6 |
| 371 | 20240508 | 125100 | 1086267360 | 4495 | 4500 | 4500 | 4495 | 91 |
| 372 | 20240508 | 125000 | 1085858310 | 4500 | 4500 | 4500 | 4495 | 99 |
| 373 | 20240508 | 124900 | 1085413295 | 4495 | 4500 | 4505 | 4495 | 2690 |
| 374 | 20240508 | 124800 | 1073317445 | 4500 | 4500 | 4500 | 4490 | 947 |
| 375 | 20240508 | 124700 | 1069056395 | 4500 | 4490 | 4500 | 4490 | 2 |
| 376 | 20240508 | 124600 | 1069047405 | 4490 | 4500 | 4500 | 4490 | 48 |
| 377 | 20240508 | 124500 | 1068831755 | 4490 | 4500 | 4500 | 4490 | 115 |
| 378 | 20240508 | 124400 | 1068314535 | 4490 | 4495 | 4495 | 4490 | 1035 |
| 379 | 20240508 | 124300 | 1063667145 | 4500 | 4500 | 4500 | 4490 | 752 |
| 380 | 20240508 | 124200 | 1060283640 | 4500 | 4495 | 4500 | 4495 | 92 |
| 381 | 20240508 | 124100 | 1059870095 | 4500 | 4485 | 4500 | 4485 | 15 |
| 382 | 20240508 | 124000 | 1059802735 | 4485 | 4485 | 4485 | 4485 | 309 |
| 383 | 20240508 | 123900 | 1058416870 | 4485 | 4495 | 4505 | 4485 | 2825 |
| 384 | 20240508 | 123800 | 1045717655 | 4505 | 4500 | 4505 | 4500 | 154 |
| 385 | 20240508 | 123700 | 1045024585 | 4505 | 4495 | 4505 | 4495 | 1240 |
| 386 | 20240508 | 123600 | 1039441320 | 4500 | 4490 | 4505 | 4490 | 139 |
| 387 | 20240508 | 123500 | 1038816600 | 4505 | 4505 | 4505 | 4490 | 517 |
| 388 | 20240508 | 123400 | 1036493610 | 4505 | 4500 | 4505 | 4500 | 11 |
| 389 | 20240508 | 123300 | 1036444105 | 4505 | 4505 | 4505 | 4500 | 1126 |
| 390 | 20240508 | 123200 | 1031371595 | 4505 | 4500 | 4505 | 4500 | 27 |
| 391 | 20240508 | 123100 | 1031250090 | 4505 | 4505 | 4505 | 4505 | 52 |
| 392 | 20240508 | 123000 | 1031015830 | 4500 | 4515 | 4515 | 4500 | 388 |
| 393 | 20240508 | 122900 | 1029266075 | 4515 | 4510 | 4520 | 4505 | 7526 |
| 394 | 20240508 | 122800 | 995313810 | 4505 | 4495 | 4505 | 4495 | 1844 |
| 395 | 20240508 | 122700 | 987012445 | 4495 | 4495 | 4500 | 4495 | 619 |
| 396 | 20240508 | 122600 | 984230030 | 4495 | 4495 | 4495 | 4495 | 563 |
| 397 | 20240508 | 122500 | 981699345 | 4495 | 4500 | 4500 | 4495 | 179 |
| 398 | 20240508 | 122400 | 980894650 | 4500 | 4495 | 4500 | 4495 | 15 |
| 399 | 20240508 | 122300 | 980827185 | 4500 | 4500 | 4500 | 4500 | 101 |
| 400 | 20240508 | 122200 | 980372685 | 4500 | 4490 | 4500 | 4490 | 945 |
| 401 | 20240508 | 122100 | 976120195 | 4495 | 4490 | 4500 | 4490 | 1063 |
| 402 | 20240508 | 122000 | 971337015 | 4490 | 4500 | 4505 | 4490 | 1526 |
| 403 | 20240508 | 121900 | 964466890 | 4500 | 4500 | 4500 | 4495 | 2553 |
| 404 | 20240508 | 121800 | 952979430 | 4500 | 4495 | 4500 | 4495 | 976 |
| 405 | 20240508 | 121700 | 948592300 | 4500 | 4495 | 4500 | 4495 | 460 |
| 406 | 20240508 | 121600 | 946522995 | 4495 | 4490 | 4495 | 4490 | 74 |
| 407 | 20240508 | 121500 | 946190630 | 4490 | 4485 | 4490 | 4485 | 639 |
| 408 | 20240508 | 121400 | 943321665 | 4490 | 4485 | 4490 | 4485 | 103 |
| 409 | 20240508 | 121300 | 942859705 | 4485 | 4490 | 4490 | 4485 | 15 |
| 410 | 20240508 | 121200 | 942792410 | 4490 | 4490 | 4490 | 4485 | 155 |
| 411 | 20240508 | 121100 | 942097075 | 4485 | 4490 | 4490 | 4485 | 1912 |
| 412 | 20240508 | 121000 | 933517320 | 4490 | 4495 | 4495 | 4490 | 1333 |
| 413 | 20240508 | 120900 | 927530750 | 4495 | 4490 | 4495 | 4490 | 3 |
| 414 | 20240508 | 120800 | 927517275 | 4490 | 4490 | 4495 | 4490 | 1105 |
| 415 | 20240508 | 120700 | 922553250 | 4495 | 4490 | 4505 | 4490 | 1035 |
| 416 | 20240508 | 120600 | 917896705 | 4505 | 4475 | 4515 | 4470 | 43296 |
| 417 | 20240508 | 120500 | 723304515 | 4470 | 4470 | 4475 | 4470 | 2087 |
| 418 | 20240508 | 120400 | 713968265 | 4470 | 4470 | 4475 | 4470 | 2752 |
| 419 | 20240508 | 120300 | 701661820 | 4470 | 4470 | 4475 | 4465 | 764 |
| 420 | 20240508 | 120200 | 698246700 | 4470 | 4460 | 4470 | 4460 | 2372 |
| 421 | 20240508 | 120100 | 687651650 | 4460 | 4460 | 4460 | 4460 | 1 |
| 422 | 20240508 | 120000 | 687647190 | 4460 | 4455 | 4465 | 4455 | 57 |
| 423 | 20240508 | 115900 | 687392710 | 4465 | 4465 | 4465 | 4465 | 1002 |
| 424 | 20240508 | 115800 | 682918780 | 4465 | 4455 | 4465 | 4455 | 3331 |
| 425 | 20240508 | 115700 | 668060515 | 4450 | 4445 | 4450 | 4445 | 1500 |
| 426 | 20240508 | 115600 | 661387575 | 4445 | 4445 | 4445 | 4445 | 5 |
| 427 | 20240508 | 115500 | 661365350 | 4445 | 4445 | 4445 | 4445 | 0 |
| 428 | 20240508 | 115400 | 661365350 | 4445 | 4440 | 4445 | 4440 | 39 |
| 429 | 20240508 | 115300 | 661192020 | 4440 | 4440 | 4440 | 4440 | 1 |
| 430 | 20240508 | 115200 | 661187580 | 4435 | 4445 | 4445 | 4435 | 1104 |
| 431 | 20240508 | 115100 | 656280500 | 4450 | 4450 | 4450 | 4450 | 0 |
| 432 | 20240508 | 115000 | 656280500 | 4450 | 4450 | 4455 | 4450 | 1104 |
| 433 | 20240508 | 114900 | 651367645 | 4455 | 4450 | 4455 | 4450 | 1216 |
| 434 | 20240508 | 114800 | 645956430 | 4450 | 4440 | 4450 | 4440 | 1140 |
| 435 | 20240508 | 114700 | 640886060 | 4440 | 4440 | 4440 | 4440 | 3550 |
| 436 | 20240508 | 114600 | 625124060 | 4435 | 4445 | 4445 | 4435 | 67 |
| 437 | 20240508 | 114500 | 624826430 | 4445 | 4445 | 4445 | 4440 | 3 |
| 438 | 20240508 | 114400 | 624813100 | 4440 | 4440 | 4445 | 4440 | 103 |
| 439 | 20240508 | 114300 | 624355275 | 4435 | 4445 | 4445 | 4435 | 422 |
| 440 | 20240508 | 114200 | 622479520 | 4445 | 4445 | 4445 | 4445 | 0 |
| 441 | 20240508 | 114100 | 622479520 | 4445 | 4445 | 4445 | 4445 | 0 |
| 442 | 20240508 | 114000 | 622479520 | 4445 | 4445 | 4445 | 4445 | 1 |
| 443 | 20240508 | 113900 | 622475075 | 4445 | 4445 | 4445 | 4445 | 0 |
| 444 | 20240508 | 113800 | 622475075 | 4445 | 4445 | 4445 | 4445 | 200 |
| 445 | 20240508 | 113700 | 621586075 | 4445 | 4440 | 4445 | 4435 | 1315 |
| 446 | 20240508 | 113600 | 615743900 | 4445 | 4445 | 4445 | 4445 | 680 |
| 447 | 20240508 | 113500 | 612721300 | 4440 | 4440 | 4445 | 4440 | 1490 |
| 448 | 20240508 | 113400 | 606102780 | 4440 | 4435 | 4440 | 4435 | 767 |
| 449 | 20240508 | 113300 | 602697635 | 4430 | 4430 | 4430 | 4430 | 7 |
| 450 | 20240508 | 113200 | 602666625 | 4430 | 4430 | 4430 | 4430 | 10 |
| 451 | 20240508 | 113100 | 602622325 | 4430 | 4430 | 4430 | 4430 | 11 |
| 452 | 20240508 | 113000 | 602573595 | 4435 | 4435 | 4435 | 4435 | 128 |
| 453 | 20240508 | 112900 | 602005915 | 4420 | 4430 | 4430 | 4420 | 81 |
| 454 | 20240508 | 112800 | 601647690 | 4435 | 4420 | 4435 | 4420 | 505 |
| 455 | 20240508 | 112700 | 599408090 | 4420 | 4435 | 4435 | 4420 | 1001 |
| 456 | 20240508 | 112600 | 594982350 | 4435 | 4435 | 4435 | 4435 | 1 |
| 457 | 20240508 | 112500 | 594977915 | 4435 | 4435 | 4435 | 4435 | 0 |
| 458 | 20240508 | 112400 | 594977915 | 4435 | 4435 | 4435 | 4435 | 45 |
| 459 | 20240508 | 112300 | 594778340 | 4435 | 4430 | 4435 | 4430 | 51 |
| 460 | 20240508 | 112200 | 594552405 | 4435 | 4435 | 4435 | 4435 | 0 |
| 461 | 20240508 | 112100 | 594552405 | 4435 | 4435 | 4435 | 4435 | 5 |
| 462 | 20240508 | 112000 | 594530230 | 4435 | 4435 | 4435 | 4435 | 1 |
| 463 | 20240508 | 111900 | 594525795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 464 | 20240508 | 111800 | 594525795 | 4435 | 4435 | 4435 | 4435 | 1 |
| 465 | 20240508 | 111700 | 594521360 | 4435 | 4430 | 4435 | 4430 | 279 |
| 466 | 20240508 | 111600 | 593284010 | 4435 | 4435 | 4435 | 4435 | 1 |
| 467 | 20240508 | 111500 | 593279575 | 4430 | 4430 | 4430 | 4430 | 1 |
| 468 | 20240508 | 111400 | 593275145 | 4435 | 4435 | 4435 | 4435 | 0 |
| 469 | 20240508 | 111300 | 593275145 | 4435 | 4425 | 4435 | 4425 | 266 |
| 470 | 20240508 | 111200 | 592095995 | 4430 | 4430 | 4430 | 4430 | 4 |
| 471 | 20240508 | 111100 | 592078275 | 4430 | 4425 | 4430 | 4425 | 41 |
| 472 | 20240508 | 111000 | 591896720 | 4425 | 4425 | 4425 | 4425 | 39 |
| 473 | 20240508 | 110900 | 591724145 | 4430 | 4430 | 4430 | 4430 | 34 |
| 474 | 20240508 | 110800 | 591573525 | 4430 | 4430 | 4430 | 4430 | 74 |
| 475 | 20240508 | 110700 | 591245705 | 4430 | 4430 | 4430 | 4430 | 172 |
| 476 | 20240508 | 110600 | 590483745 | 4430 | 4430 | 4430 | 4430 | 199 |
| 477 | 20240508 | 110500 | 589602175 | 4425 | 4425 | 4425 | 4425 | 58 |
| 478 | 20240508 | 110400 | 589345525 | 4425 | 4425 | 4425 | 4425 | 1 |
| 479 | 20240508 | 110300 | 589341100 | 4425 | 4425 | 4425 | 4425 | 208 |
| 480 | 20240508 | 110200 | 588420700 | 4425 | 4425 | 4425 | 4425 | 121 |
| 481 | 20240508 | 110100 | 587885275 | 4430 | 4425 | 4430 | 4425 | 24 |
| 482 | 20240508 | 110000 | 587779070 | 4430 | 4430 | 4430 | 4430 | 4 |
| 483 | 20240508 | 105900 | 587761350 | 4430 | 4430 | 4430 | 4430 | 338 |
| 484 | 20240508 | 105800 | 586264010 | 4430 | 4425 | 4430 | 4425 | 73 |
| 485 | 20240508 | 105700 | 585940955 | 4430 | 4430 | 4430 | 4430 | 32 |
| 486 | 20240508 | 105600 | 585799195 | 4430 | 4430 | 4430 | 4430 | 1 |
| 487 | 20240508 | 105500 | 585794765 | 4435 | 4430 | 4435 | 4420 | 3373 |
| 488 | 20240508 | 105400 | 570876910 | 4430 | 4430 | 4430 | 4430 | 6 |
| 489 | 20240508 | 105300 | 570850330 | 4435 | 4430 | 4435 | 4430 | 107 |
| 490 | 20240508 | 105200 | 570376285 | 4435 | 4435 | 4435 | 4435 | 6 |
| 491 | 20240508 | 105100 | 570349675 | 4435 | 4435 | 4435 | 4435 | 0 |
| 492 | 20240508 | 105000 | 570349675 | 4435 | 4430 | 4435 | 4430 | 33 |
| 493 | 20240508 | 104900 | 570203325 | 4435 | 4430 | 4435 | 4430 | 449 |
| 494 | 20240508 | 104800 | 568214200 | 4425 | 4430 | 4430 | 4425 | 1602 |
| 495 | 20240508 | 104700 | 561125345 | 4425 | 4425 | 4425 | 4425 | 0 |
| 496 | 20240508 | 104600 | 561125345 | 4425 | 4425 | 4425 | 4425 | 0 |
| 497 | 20240508 | 104500 | 561125345 | 4425 | 4425 | 4425 | 4425 | 20 |
| 498 | 20240508 | 104400 | 561036845 | 4425 | 4420 | 4425 | 4420 | 132 |
| 499 | 20240508 | 104300 | 560452895 | 4415 | 4415 | 4415 | 4415 | 0 |
| 500 | 20240508 | 104200 | 560452895 | 4415 | 4415 | 4415 | 4415 | 50 |
| 501 | 20240508 | 104100 | 560232145 | 4415 | 4420 | 4425 | 4415 | 1000 |
| 502 | 20240508 | 104000 | 555815985 | 4425 | 4425 | 4425 | 4425 | 276 |
| 503 | 20240508 | 103900 | 554594685 | 4420 | 4420 | 4420 | 4420 | 150 |
| 504 | 20240508 | 103800 | 553931685 | 4410 | 4420 | 4420 | 4410 | 512 |
| 505 | 20240508 | 103700 | 551672905 | 4425 | 4425 | 4425 | 4425 | 2387 |
| 506 | 20240508 | 103600 | 541110430 | 4425 | 4425 | 4425 | 4425 | 0 |
| 507 | 20240508 | 103500 | 541110430 | 4425 | 4420 | 4425 | 4420 | 76 |
| 508 | 20240508 | 103400 | 540774155 | 4425 | 4425 | 4425 | 4425 | 1 |
| 509 | 20240508 | 103300 | 540769730 | 4415 | 4425 | 4425 | 4415 | 122 |
| 510 | 20240508 | 103200 | 540231060 | 4425 | 4420 | 4425 | 4420 | 85 |
| 511 | 20240508 | 103100 | 539855355 | 4420 | 4420 | 4420 | 4420 | 0 |
| 512 | 20240508 | 103000 | 539855355 | 4420 | 4420 | 4420 | 4420 | 50 |
| 513 | 20240508 | 102900 | 539634355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 514 | 20240508 | 102800 | 539634355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 515 | 20240508 | 102700 | 539634355 | 4425 | 4425 | 4425 | 4425 | 34 |
| 516 | 20240508 | 102600 | 539483905 | 4420 | 4420 | 4420 | 4420 | 121 |
| 517 | 20240508 | 102500 | 538949085 | 4420 | 4420 | 4420 | 4415 | 140 |
| 518 | 20240508 | 102400 | 538330310 | 4415 | 4420 | 4420 | 4415 | 832 |
| 519 | 20240508 | 102300 | 534656930 | 4420 | 4415 | 4420 | 4415 | 245 |
| 520 | 20240508 | 102200 | 533574585 | 4415 | 4415 | 4415 | 4415 | 5 |
| 521 | 20240508 | 102100 | 533552510 | 4415 | 4415 | 4415 | 4415 | 226 |
| 522 | 20240508 | 102000 | 532554720 | 4415 | 4415 | 4415 | 4415 | 0 |
| 523 | 20240508 | 101900 | 532554720 | 4415 | 4415 | 4415 | 4415 | 0 |
| 524 | 20240508 | 101800 | 532554720 | 4415 | 4415 | 4415 | 4415 | 0 |
| 525 | 20240508 | 101700 | 532554720 | 4415 | 4415 | 4415 | 4415 | 3 |
| 526 | 20240508 | 101600 | 532541475 | 4415 | 4415 | 4415 | 4415 | 493 |
| 527 | 20240508 | 101500 | 530364880 | 4415 | 4415 | 4415 | 4415 | 33 |
| 528 | 20240508 | 101400 | 530219185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 529 | 20240508 | 101300 | 530219185 | 4410 | 4410 | 4415 | 4410 | 1300 |
| 530 | 20240508 | 101200 | 524485825 | 4410 | 4415 | 4415 | 4410 | 747 |
| 531 | 20240508 | 101100 | 521188125 | 4415 | 4420 | 4420 | 4415 | 1947 |
| 532 | 20240508 | 101000 | 512586435 | 4425 | 4425 | 4425 | 4425 | 500 |
| 533 | 20240508 | 100900 | 510373935 | 4420 | 4425 | 4425 | 4420 | 1300 |
| 534 | 20240508 | 100800 | 504626290 | 4430 | 4430 | 4430 | 4430 | 114 |
| 535 | 20240508 | 100700 | 504121270 | 4430 | 4435 | 4435 | 4430 | 751 |
| 536 | 20240508 | 100600 | 500794335 | 4430 | 4430 | 4430 | 4430 | 305 |
| 537 | 20240508 | 100500 | 499443185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 538 | 20240508 | 100400 | 499443185 | 4435 | 4430 | 4435 | 4430 | 64 |
| 539 | 20240508 | 100300 | 499159590 | 4430 | 4430 | 4430 | 4430 | 146 |
| 540 | 20240508 | 100200 | 498512810 | 4430 | 4425 | 4430 | 4425 | 19 |
| 541 | 20240508 | 100100 | 498428665 | 4435 | 4425 | 4435 | 4425 | 32 |
| 542 | 20240508 | 100000 | 498286855 | 4425 | 4435 | 4435 | 4425 | 1515 |
| 543 | 20240508 | 095900 | 491581620 | 4430 | 4435 | 4435 | 4430 | 63 |
| 544 | 20240508 | 095800 | 491302240 | 4435 | 4435 | 4435 | 4435 | 209 |
| 545 | 20240508 | 095700 | 490375325 | 4440 | 4440 | 4440 | 4440 | 3 |
| 546 | 20240508 | 095600 | 490362005 | 4440 | 4440 | 4440 | 4435 | 111 |
| 547 | 20240508 | 095500 | 489869190 | 4445 | 4445 | 4445 | 4445 | 20 |
| 548 | 20240508 | 095400 | 489780290 | 4430 | 4430 | 4430 | 4430 | 27 |
| 549 | 20240508 | 095300 | 489660680 | 4430 | 4430 | 4430 | 4430 | 63 |
| 550 | 20240508 | 095200 | 489381590 | 4430 | 4450 | 4450 | 4430 | 17 |
| 551 | 20240508 | 095100 | 489306260 | 4425 | 4440 | 4445 | 4425 | 5459 |
| 552 | 20240508 | 095000 | 465056715 | 4430 | 4435 | 4435 | 4425 | 2052 |
| 553 | 20240508 | 094900 | 455968865 | 4430 | 4435 | 4435 | 4430 | 425 |
| 554 | 20240508 | 094800 | 454085635 | 4435 | 4430 | 4435 | 4430 | 1594 |
| 555 | 20240508 | 094700 | 447016850 | 4430 | 4430 | 4430 | 4430 | 450 |
| 556 | 20240508 | 094600 | 445023350 | 4435 | 4435 | 4435 | 4420 | 3467 |
| 557 | 20240508 | 094500 | 429668560 | 4435 | 4435 | 4435 | 4435 | 4 |
| 558 | 20240508 | 094400 | 429650820 | 4435 | 4435 | 4435 | 4430 | 419 |
| 559 | 20240508 | 094300 | 427794230 | 4430 | 4450 | 4450 | 4430 | 1345 |
| 560 | 20240508 | 094200 | 421828375 | 4445 | 4455 | 4455 | 4440 | 1916 |
| 561 | 20240508 | 094100 | 413315490 | 4455 | 4460 | 4460 | 4450 | 2862 |
| 562 | 20240508 | 094000 | 400571045 | 4460 | 4455 | 4460 | 4455 | 100 |
| 563 | 20240508 | 093900 | 400125480 | 4460 | 4460 | 4460 | 4455 | 532 |
| 564 | 20240508 | 093800 | 397754345 | 4460 | 4460 | 4460 | 4460 | 767 |
| 565 | 20240508 | 093700 | 394333525 | 4470 | 4465 | 4470 | 4465 | 2203 |
| 566 | 20240508 | 093600 | 384488425 | 4465 | 4460 | 4465 | 4460 | 701 |
| 567 | 20240508 | 093500 | 381361655 | 4460 | 4455 | 4465 | 4455 | 1048 |
| 568 | 20240508 | 093400 | 376688600 | 4460 | 4470 | 4470 | 4455 | 2455 |
| 569 | 20240508 | 093300 | 365728755 | 4470 | 4475 | 4475 | 4470 | 4772 |
| 570 | 20240508 | 093200 | 344395630 | 4475 | 4475 | 4475 | 4470 | 909 |
| 571 | 20240508 | 093100 | 340331355 | 4475 | 4470 | 4475 | 4460 | 2247 |
| 572 | 20240508 | 093000 | 330294745 | 4465 | 4465 | 4470 | 4460 | 3831 |
| 573 | 20240508 | 092900 | 313184545 | 4465 | 4465 | 4470 | 4465 | 2633 |
| 574 | 20240508 | 092800 | 301421890 | 4465 | 4465 | 4470 | 4435 | 6394 |
| 575 | 20240508 | 092700 | 272931025 | 4455 | 4455 | 4475 | 4455 | 6530 |
| 576 | 20240508 | 092600 | 243761530 | 4455 | 4450 | 4455 | 4450 | 1149 |
| 577 | 20240508 | 092500 | 238643255 | 4445 | 4460 | 4460 | 4445 | 5873 |
| 578 | 20240508 | 092400 | 212493735 | 4460 | 4445 | 4460 | 4435 | 7900 |
| 579 | 20240508 | 092300 | 177335925 | 4430 | 4445 | 4445 | 4430 | 725 |
| 580 | 20240508 | 092200 | 174120895 | 4445 | 4435 | 4450 | 4430 | 5589 |
| 581 | 20240508 | 092100 | 149292900 | 4435 | 4435 | 4440 | 4430 | 507 |
| 582 | 20240508 | 092000 | 147044705 | 4435 | 4430 | 4435 | 4430 | 678 |
| 583 | 20240508 | 091900 | 144038925 | 4430 | 4430 | 4435 | 4430 | 695 |
| 584 | 20240508 | 091800 | 140959910 | 4420 | 4430 | 4430 | 4420 | 672 |
| 585 | 20240508 | 091700 | 137986285 | 4435 | 4430 | 4435 | 4430 | 936 |
| 586 | 20240508 | 091600 | 133839800 | 4425 | 4430 | 4430 | 4425 | 679 |
| 587 | 20240508 | 091500 | 130831900 | 4430 | 4440 | 4445 | 4430 | 1252 |
| 588 | 20240508 | 091400 | 125270920 | 4440 | 4440 | 4440 | 4435 | 2349 |
| 589 | 20240508 | 091300 | 114841365 | 4440 | 4430 | 4445 | 4430 | 4292 |
| 590 | 20240508 | 091200 | 95806480 | 4430 | 4420 | 4430 | 4415 | 5270 |
| 591 | 20240508 | 091100 | 72466795 | 4420 | 4410 | 4420 | 4410 | 2796 |
| 592 | 20240508 | 091000 | 60125145 | 4410 | 4405 | 4410 | 4405 | 900 |
| 593 | 20240508 | 090900 | 56158155 | 4395 | 4395 | 4395 | 4395 | 380 |
| 594 | 20240508 | 090800 | 54488055 | 4395 | 4415 | 4415 | 4395 | 587 |
| 595 | 20240508 | 090700 | 51905915 | 4415 | 4415 | 4415 | 4400 | 160 |
| 596 | 20240508 | 090600 | 51199650 | 4415 | 4415 | 4415 | 4415 | 7 |
| 597 | 20240508 | 090500 | 51168745 | 4400 | 4395 | 4400 | 4395 | 1443 |
| 598 | 20240508 | 090400 | 44820035 | 4395 | 4395 | 4395 | 4395 | 0 |
| 599 | 20240508 | 090300 | 44820035 | 4395 | 4395 | 4395 | 4395 | 2 |
| 600 | 20240508 | 090200 | 44811245 | 4400 | 4415 | 4415 | 4395 | 3800 |
| 601 | 20240508 | 090100 | 28101180 | 4400 | 4405 | 4410 | 4400 | 964 |
| 602 | 20240508 | 090000 | 23856075 | 4410 | 4395 | 4410 | 4395 | 5428 |