34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 193600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 3 | 20240516 | 193500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 4 | 20240516 | 193400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 5 | 20240516 | 193300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 6 | 20240516 | 193200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 7 | 20240516 | 193100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 8 | 20240516 | 193000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 9 | 20240516 | 192900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 10 | 20240516 | 192800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 11 | 20240516 | 192700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 12 | 20240516 | 192600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 13 | 20240516 | 192500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 14 | 20240516 | 192400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 15 | 20240516 | 192300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 16 | 20240516 | 192200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 17 | 20240516 | 192100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 18 | 20240516 | 192000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 19 | 20240516 | 191900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 20 | 20240516 | 191800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 21 | 20240516 | 191700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 22 | 20240516 | 191600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 23 | 20240516 | 191500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 24 | 20240516 | 191400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 25 | 20240516 | 191300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 26 | 20240516 | 191200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 27 | 20240516 | 191100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 28 | 20240516 | 191000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 29 | 20240516 | 190900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 30 | 20240516 | 190800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 31 | 20240516 | 190700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 32 | 20240516 | 190600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 33 | 20240516 | 190500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 34 | 20240516 | 190400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 35 | 20240516 | 190300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 36 | 20240516 | 190200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 37 | 20240516 | 190100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 38 | 20240516 | 190000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 39 | 20240516 | 185900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 40 | 20240516 | 185800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 41 | 20240516 | 185700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 42 | 20240516 | 185600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 43 | 20240516 | 185500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 44 | 20240516 | 185400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 45 | 20240516 | 185300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 46 | 20240516 | 185200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 47 | 20240516 | 185100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 48 | 20240516 | 185000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 49 | 20240516 | 184900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 50 | 20240516 | 184800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 51 | 20240516 | 184700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 52 | 20240516 | 184600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 53 | 20240516 | 184500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 54 | 20240516 | 184400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 55 | 20240516 | 184300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 56 | 20240516 | 184200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 57 | 20240516 | 184100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 58 | 20240516 | 184000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 59 | 20240516 | 183900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 60 | 20240516 | 183800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 61 | 20240516 | 183700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 62 | 20240516 | 183600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 63 | 20240516 | 183500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 64 | 20240516 | 183400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 65 | 20240516 | 183300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 66 | 20240516 | 183200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 67 | 20240516 | 183100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 68 | 20240516 | 183000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 69 | 20240516 | 182900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 70 | 20240516 | 182800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 71 | 20240516 | 182700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 72 | 20240516 | 182600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 73 | 20240516 | 182500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 74 | 20240516 | 182400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 75 | 20240516 | 182300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 76 | 20240516 | 182200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 77 | 20240516 | 182100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 78 | 20240516 | 182000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 79 | 20240516 | 181900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 80 | 20240516 | 181800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 81 | 20240516 | 181700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 82 | 20240516 | 181600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 83 | 20240516 | 181500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 84 | 20240516 | 181400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 85 | 20240516 | 181300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 86 | 20240516 | 181200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 87 | 20240516 | 181100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 88 | 20240516 | 181000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 89 | 20240516 | 180900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 90 | 20240516 | 180800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 91 | 20240516 | 180700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 92 | 20240516 | 180600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 93 | 20240516 | 180500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 94 | 20240516 | 180400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 95 | 20240516 | 180300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 96 | 20240516 | 180200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 97 | 20240516 | 180100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 98 | 20240516 | 180000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 99 | 20240516 | 175900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 100 | 20240516 | 175800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 101 | 20240516 | 175700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 102 | 20240516 | 175600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 103 | 20240516 | 175500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 104 | 20240516 | 175400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 105 | 20240516 | 175300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 106 | 20240516 | 175200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 107 | 20240516 | 175100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 108 | 20240516 | 175000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 109 | 20240516 | 174900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 110 | 20240516 | 174800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 111 | 20240516 | 174700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 112 | 20240516 | 174600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 113 | 20240516 | 174500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 114 | 20240516 | 174400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 115 | 20240516 | 174300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 116 | 20240516 | 174200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 117 | 20240516 | 174100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 118 | 20240516 | 174000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 119 | 20240516 | 173900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 120 | 20240516 | 173800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 121 | 20240516 | 173700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 122 | 20240516 | 173600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 123 | 20240516 | 173500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 124 | 20240516 | 173400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 125 | 20240516 | 173300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 126 | 20240516 | 173200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 127 | 20240516 | 173100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 128 | 20240516 | 173000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 129 | 20240516 | 172900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 130 | 20240516 | 172800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 131 | 20240516 | 172700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 132 | 20240516 | 172600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 133 | 20240516 | 172500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 134 | 20240516 | 172400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 135 | 20240516 | 172300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 136 | 20240516 | 172200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 137 | 20240516 | 172100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 138 | 20240516 | 172000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 139 | 20240516 | 171900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 140 | 20240516 | 171800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 141 | 20240516 | 171700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 142 | 20240516 | 171600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 143 | 20240516 | 171500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 144 | 20240516 | 171400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 145 | 20240516 | 171300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 146 | 20240516 | 171200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 147 | 20240516 | 171100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 148 | 20240516 | 171000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 149 | 20240516 | 170900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 150 | 20240516 | 170800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 151 | 20240516 | 170700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 152 | 20240516 | 170600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 153 | 20240516 | 170500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 154 | 20240516 | 170400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 155 | 20240516 | 170300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 156 | 20240516 | 170200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 157 | 20240516 | 170100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 158 | 20240516 | 170000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 159 | 20240516 | 165900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 160 | 20240516 | 165800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 161 | 20240516 | 165700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 162 | 20240516 | 165600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 163 | 20240516 | 165500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 164 | 20240516 | 165400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 165 | 20240516 | 165300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 166 | 20240516 | 165200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 167 | 20240516 | 165100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 168 | 20240516 | 165000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 169 | 20240516 | 164900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 170 | 20240516 | 164800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 171 | 20240516 | 164700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 172 | 20240516 | 164600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 173 | 20240516 | 164500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 174 | 20240516 | 164400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 175 | 20240516 | 164300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 176 | 20240516 | 164200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 177 | 20240516 | 164100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 178 | 20240516 | 164000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 179 | 20240516 | 163900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 180 | 20240516 | 163800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 181 | 20240516 | 163700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 182 | 20240516 | 163600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 183 | 20240516 | 163500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 184 | 20240516 | 163400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 185 | 20240516 | 163300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 186 | 20240516 | 163200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 187 | 20240516 | 163100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 188 | 20240516 | 163000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 189 | 20240516 | 162900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 190 | 20240516 | 162800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 191 | 20240516 | 162700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 192 | 20240516 | 162600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 193 | 20240516 | 162500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 194 | 20240516 | 162400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 195 | 20240516 | 162300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 196 | 20240516 | 162200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 197 | 20240516 | 162100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 198 | 20240516 | 162000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 199 | 20240516 | 161900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 200 | 20240516 | 161800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 201 | 20240516 | 161700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 202 | 20240516 | 161600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 203 | 20240516 | 161500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 204 | 20240516 | 161400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 205 | 20240516 | 161300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 206 | 20240516 | 161200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 207 | 20240516 | 161100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 208 | 20240516 | 161000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 209 | 20240516 | 160900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 210 | 20240516 | 160800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 211 | 20240516 | 160700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 212 | 20240516 | 160600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 213 | 20240516 | 160500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 214 | 20240516 | 160400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 215 | 20240516 | 160300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 216 | 20240516 | 160200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 217 | 20240516 | 160100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 218 | 20240516 | 160000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 219 | 20240516 | 155900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 220 | 20240516 | 155800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 221 | 20240516 | 155700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 222 | 20240516 | 155600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 223 | 20240516 | 155500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 224 | 20240516 | 155400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 225 | 20240516 | 155300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 226 | 20240516 | 155200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 227 | 20240516 | 155100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 228 | 20240516 | 155000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 229 | 20240516 | 154900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 230 | 20240516 | 154800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 231 | 20240516 | 154700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 232 | 20240516 | 154600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 233 | 20240516 | 154500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 234 | 20240516 | 154400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 235 | 20240516 | 154300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 236 | 20240516 | 154200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 237 | 20240516 | 154100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 238 | 20240516 | 154000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 239 | 20240516 | 153900 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 240 | 20240516 | 153800 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 241 | 20240516 | 153700 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 242 | 20240516 | 153600 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 243 | 20240516 | 153500 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 244 | 20240516 | 153400 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 245 | 20240516 | 153300 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 246 | 20240516 | 153200 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 247 | 20240516 | 153100 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 248 | 20240516 | 153000 | 1841356620 | 11330 | 11330 | 11330 | 11330 | 2320 |
| 249 | 20240516 | 152900 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 250 | 20240516 | 152800 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 251 | 20240516 | 152700 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 252 | 20240516 | 152600 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 253 | 20240516 | 152500 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 254 | 20240516 | 152400 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 255 | 20240516 | 152300 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 256 | 20240516 | 152200 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 257 | 20240516 | 152100 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 258 | 20240516 | 152000 | 1815071020 | 11370 | 11370 | 11370 | 11370 | 0 |
| 259 | 20240516 | 151900 | 1815071020 | 11370 | 11370 | 11370 | 11330 | 163 |
| 260 | 20240516 | 151800 | 1813218630 | 11370 | 11370 | 11370 | 11340 | 131 |
| 261 | 20240516 | 151700 | 1811732540 | 11330 | 11330 | 11330 | 11330 | 0 |
| 262 | 20240516 | 151600 | 1811732540 | 11330 | 11340 | 11340 | 11330 | 46 |
| 263 | 20240516 | 151500 | 1811211230 | 11370 | 11370 | 11370 | 11370 | 3 |
| 264 | 20240516 | 151400 | 1811177120 | 11340 | 11340 | 11340 | 11340 | 41 |
| 265 | 20240516 | 151300 | 1810712180 | 11340 | 11330 | 11340 | 11310 | 802 |
| 266 | 20240516 | 151200 | 1801635230 | 11340 | 11330 | 11340 | 11320 | 726 |
| 267 | 20240516 | 151100 | 1793408560 | 11340 | 11330 | 11340 | 11330 | 62 |
| 268 | 20240516 | 151000 | 1792706080 | 11330 | 11340 | 11340 | 11320 | 676 |
| 269 | 20240516 | 150900 | 1785051190 | 11340 | 11340 | 11340 | 11340 | 984 |
| 270 | 20240516 | 150800 | 1773892630 | 11330 | 11320 | 11330 | 11320 | 182 |
| 271 | 20240516 | 150700 | 1771831540 | 11320 | 11340 | 11340 | 11320 | 126 |
| 272 | 20240516 | 150600 | 1770402800 | 11340 | 11340 | 11340 | 11340 | 42 |
| 273 | 20240516 | 150500 | 1769926520 | 11340 | 11320 | 11340 | 11320 | 41 |
| 274 | 20240516 | 150400 | 1769462380 | 11310 | 11330 | 11330 | 11310 | 1732 |
| 275 | 20240516 | 150300 | 1749863400 | 11320 | 11330 | 11330 | 11320 | 700 |
| 276 | 20240516 | 150200 | 1741939390 | 11310 | 11340 | 11340 | 11310 | 5584 |
| 277 | 20240516 | 150100 | 1678698860 | 11340 | 11340 | 11340 | 11340 | 61 |
| 278 | 20240516 | 150000 | 1678007120 | 11330 | 11350 | 11350 | 11330 | 3357 |
| 279 | 20240516 | 145900 | 1639951110 | 11340 | 11350 | 11350 | 11330 | 1084 |
| 280 | 20240516 | 145800 | 1627665110 | 11340 | 11360 | 11380 | 11340 | 1230 |
| 281 | 20240516 | 145700 | 1613705410 | 11350 | 11360 | 11360 | 11350 | 1824 |
| 282 | 20240516 | 145600 | 1592997390 | 11360 | 11380 | 11380 | 11360 | 1213 |
| 283 | 20240516 | 145500 | 1579207970 | 11380 | 11390 | 11390 | 11380 | 181 |
| 284 | 20240516 | 145400 | 1577147070 | 11380 | 11380 | 11390 | 11380 | 227 |
| 285 | 20240516 | 145300 | 1574563610 | 11390 | 11390 | 11390 | 11390 | 19 |
| 286 | 20240516 | 145200 | 1574347200 | 11390 | 11390 | 11390 | 11390 | 5 |
| 287 | 20240516 | 145100 | 1574290250 | 11390 | 11380 | 11390 | 11380 | 131 |
| 288 | 20240516 | 145000 | 1572798550 | 11400 | 11390 | 11400 | 11390 | 117 |
| 289 | 20240516 | 144900 | 1571465600 | 11390 | 11390 | 11390 | 11390 | 7 |
| 290 | 20240516 | 144800 | 1571385870 | 11380 | 11390 | 11390 | 11380 | 788 |
| 291 | 20240516 | 144700 | 1562418400 | 11390 | 11390 | 11390 | 11390 | 311 |
| 292 | 20240516 | 144600 | 1558876110 | 11380 | 11380 | 11390 | 11380 | 261 |
| 293 | 20240516 | 144500 | 1555905880 | 11390 | 11380 | 11390 | 11380 | 22 |
| 294 | 20240516 | 144400 | 1555655410 | 11380 | 11380 | 11390 | 11380 | 279 |
| 295 | 20240516 | 144300 | 1552478550 | 11390 | 11380 | 11390 | 11380 | 553 |
| 296 | 20240516 | 144200 | 1546179910 | 11380 | 11390 | 11390 | 11380 | 134 |
| 297 | 20240516 | 144100 | 1544654350 | 11390 | 11380 | 11390 | 11380 | 6 |
| 298 | 20240516 | 144000 | 1544586060 | 11380 | 11390 | 11390 | 11380 | 99 |
| 299 | 20240516 | 143900 | 1543458980 | 11390 | 11380 | 11390 | 11380 | 122 |
| 300 | 20240516 | 143800 | 1542070560 | 11390 | 11390 | 11390 | 11390 | 5 |
| 301 | 20240516 | 143700 | 1542013610 | 11400 | 11380 | 11400 | 11380 | 135 |
| 302 | 20240516 | 143600 | 1540477290 | 11380 | 11370 | 11390 | 11370 | 388 |
| 303 | 20240516 | 143500 | 1536062390 | 11370 | 11370 | 11370 | 11370 | 200 |
| 304 | 20240516 | 143400 | 1533788390 | 11380 | 11390 | 11400 | 11380 | 903 |
| 305 | 20240516 | 143300 | 1523508920 | 11390 | 11400 | 11400 | 11390 | 164 |
| 306 | 20240516 | 143200 | 1521640310 | 11400 | 11400 | 11400 | 11400 | 145 |
| 307 | 20240516 | 143100 | 1519987310 | 11400 | 11380 | 11400 | 11370 | 359 |
| 308 | 20240516 | 143000 | 1515901950 | 11380 | 11380 | 11380 | 11380 | 30 |
| 309 | 20240516 | 142900 | 1515560550 | 11370 | 11380 | 11390 | 11370 | 165 |
| 310 | 20240516 | 142800 | 1513683010 | 11390 | 11380 | 11390 | 11380 | 105 |
| 311 | 20240516 | 142700 | 1512487890 | 11370 | 11390 | 11390 | 11370 | 957 |
| 312 | 20240516 | 142600 | 1501597870 | 11400 | 11390 | 11400 | 11390 | 328 |
| 313 | 20240516 | 142500 | 1497861840 | 11390 | 11390 | 11390 | 11390 | 89 |
| 314 | 20240516 | 142400 | 1496848130 | 11400 | 11400 | 11400 | 11400 | 62 |
| 315 | 20240516 | 142300 | 1496141330 | 11400 | 11400 | 11400 | 11400 | 1487 |
| 316 | 20240516 | 142200 | 1479189530 | 11400 | 11400 | 11400 | 11400 | 2015 |
| 317 | 20240516 | 142100 | 1456218530 | 11410 | 11410 | 11410 | 11400 | 208 |
| 318 | 20240516 | 142000 | 1453846020 | 11410 | 11410 | 11410 | 11410 | 303 |
| 319 | 20240516 | 141900 | 1450388790 | 11410 | 11410 | 11410 | 11410 | 260 |
| 320 | 20240516 | 141800 | 1447422190 | 11410 | 11420 | 11420 | 11400 | 143 |
| 321 | 20240516 | 141700 | 1445791480 | 11420 | 11420 | 11420 | 11420 | 1 |
| 322 | 20240516 | 141600 | 1445780060 | 11410 | 11420 | 11420 | 11400 | 3395 |
| 323 | 20240516 | 141500 | 1407046790 | 11420 | 11420 | 11420 | 11420 | 2040 |
| 324 | 20240516 | 141400 | 1383749990 | 11420 | 11420 | 11420 | 11420 | 33 |
| 325 | 20240516 | 141300 | 1383373130 | 11430 | 11430 | 11430 | 11430 | 20 |
| 326 | 20240516 | 141200 | 1383144530 | 11440 | 11430 | 11440 | 11430 | 2 |
| 327 | 20240516 | 141100 | 1383121660 | 11450 | 11450 | 11450 | 11450 | 1 |
| 328 | 20240516 | 141000 | 1383110210 | 11430 | 11440 | 11440 | 11430 | 463 |
| 329 | 20240516 | 140900 | 1377817750 | 11440 | 11440 | 11450 | 11440 | 266 |
| 330 | 20240516 | 140800 | 1374774690 | 11430 | 11430 | 11430 | 11430 | 190 |
| 331 | 20240516 | 140700 | 1372602990 | 11430 | 11430 | 11430 | 11430 | 179 |
| 332 | 20240516 | 140600 | 1370557020 | 11440 | 11440 | 11440 | 11440 | 5 |
| 333 | 20240516 | 140500 | 1370499820 | 11440 | 11440 | 11440 | 11430 | 84 |
| 334 | 20240516 | 140400 | 1369539500 | 11440 | 11430 | 11440 | 11430 | 142 |
| 335 | 20240516 | 140300 | 1367915440 | 11430 | 11430 | 11430 | 11430 | 116 |
| 336 | 20240516 | 140200 | 1366589560 | 11440 | 11430 | 11440 | 11430 | 57 |
| 337 | 20240516 | 140100 | 1365938000 | 11430 | 11430 | 11430 | 11430 | 389 |
| 338 | 20240516 | 140000 | 1361491730 | 11440 | 11440 | 11440 | 11430 | 223 |
| 339 | 20240516 | 135900 | 1358942240 | 11440 | 11430 | 11440 | 11430 | 119 |
| 340 | 20240516 | 135800 | 1357581280 | 11430 | 11430 | 11430 | 11430 | 213 |
| 341 | 20240516 | 135700 | 1355146690 | 11430 | 11430 | 11430 | 11430 | 0 |
| 342 | 20240516 | 135600 | 1355146690 | 11430 | 11440 | 11440 | 11430 | 86 |
| 343 | 20240516 | 135500 | 1354163460 | 11440 | 11440 | 11440 | 11430 | 652 |
| 344 | 20240516 | 135400 | 1346705580 | 11430 | 11430 | 11430 | 11430 | 1238 |
| 345 | 20240516 | 135300 | 1332555240 | 11430 | 11430 | 11430 | 11430 | 82 |
| 346 | 20240516 | 135200 | 1331617980 | 11430 | 11430 | 11430 | 11420 | 3150 |
| 347 | 20240516 | 135100 | 1295644920 | 11430 | 11430 | 11430 | 11430 | 205 |
| 348 | 20240516 | 135000 | 1293301770 | 11430 | 11430 | 11430 | 11430 | 20 |
| 349 | 20240516 | 134900 | 1293073170 | 11430 | 11440 | 11440 | 11430 | 87 |
| 350 | 20240516 | 134800 | 1292078240 | 11440 | 11440 | 11450 | 11440 | 105 |
| 351 | 20240516 | 134700 | 1290877030 | 11450 | 11430 | 11450 | 11430 | 458 |
| 352 | 20240516 | 134600 | 1285641790 | 11450 | 11430 | 11450 | 11430 | 79 |
| 353 | 20240516 | 134500 | 1284738050 | 11440 | 11440 | 11440 | 11440 | 1 |
| 354 | 20240516 | 134400 | 1284726610 | 11450 | 11450 | 11450 | 11450 | 1 |
| 355 | 20240516 | 134300 | 1284715160 | 11460 | 11420 | 11460 | 11420 | 627 |
| 356 | 20240516 | 134200 | 1277552710 | 11420 | 11430 | 11450 | 11420 | 2216 |
| 357 | 20240516 | 134100 | 1252234200 | 11440 | 11450 | 11450 | 11440 | 4 |
| 358 | 20240516 | 134000 | 1252188430 | 11430 | 11440 | 11450 | 11430 | 812 |
| 359 | 20240516 | 133900 | 1242900750 | 11440 | 11450 | 11450 | 11440 | 18 |
| 360 | 20240516 | 133800 | 1242694710 | 11460 | 11450 | 11460 | 11440 | 390 |
| 361 | 20240516 | 133700 | 1238230620 | 11460 | 11450 | 11460 | 11450 | 71 |
| 362 | 20240516 | 133600 | 1237417660 | 11450 | 11450 | 11450 | 11450 | 60 |
| 363 | 20240516 | 133500 | 1236730660 | 11460 | 11450 | 11460 | 11450 | 151 |
| 364 | 20240516 | 133400 | 1235001700 | 11460 | 11460 | 11460 | 11460 | 6 |
| 365 | 20240516 | 133300 | 1234932940 | 11450 | 11450 | 11450 | 11450 | 0 |
| 366 | 20240516 | 133200 | 1234932940 | 11450 | 11450 | 11450 | 11450 | 3077 |
| 367 | 20240516 | 133100 | 1199701290 | 11460 | 11450 | 11460 | 11450 | 130 |
| 368 | 20240516 | 133000 | 1198211690 | 11450 | 11450 | 11460 | 11450 | 373 |
| 369 | 20240516 | 132900 | 1193940530 | 11460 | 11460 | 11460 | 11460 | 210 |
| 370 | 20240516 | 132800 | 1191533930 | 11460 | 11460 | 11460 | 11460 | 280 |
| 371 | 20240516 | 132700 | 1188325130 | 11470 | 11460 | 11470 | 11460 | 172 |
| 372 | 20240516 | 132600 | 1186354000 | 11460 | 11450 | 11460 | 11450 | 631 |
| 373 | 20240516 | 132500 | 1179124660 | 11460 | 11460 | 11470 | 11460 | 2419 |
| 374 | 20240516 | 132400 | 1151402860 | 11470 | 11470 | 11470 | 11470 | 203 |
| 375 | 20240516 | 132300 | 1149074450 | 11460 | 11470 | 11470 | 11460 | 169 |
| 376 | 20240516 | 132200 | 1147136710 | 11470 | 11470 | 11470 | 11470 | 90 |
| 377 | 20240516 | 132100 | 1146104410 | 11470 | 11470 | 11470 | 11460 | 68 |
| 378 | 20240516 | 132000 | 1145325060 | 11460 | 11460 | 11460 | 11460 | 439 |
| 379 | 20240516 | 131900 | 1140294120 | 11460 | 11460 | 11460 | 11460 | 169 |
| 380 | 20240516 | 131800 | 1138357380 | 11470 | 11460 | 11470 | 11460 | 343 |
| 381 | 20240516 | 131700 | 1134424580 | 11460 | 11460 | 11460 | 11450 | 1867 |
| 382 | 20240516 | 131600 | 1113030500 | 11470 | 11470 | 11470 | 11470 | 25 |
| 383 | 20240516 | 131500 | 1112743750 | 11470 | 11470 | 11470 | 11460 | 94 |
| 384 | 20240516 | 131400 | 1111666460 | 11470 | 11470 | 11470 | 11470 | 26 |
| 385 | 20240516 | 131300 | 1111368240 | 11470 | 11470 | 11470 | 11460 | 23 |
| 386 | 20240516 | 131200 | 1111104500 | 11470 | 11470 | 11470 | 11470 | 870 |
| 387 | 20240516 | 131100 | 1101125600 | 11480 | 11480 | 11490 | 11480 | 80 |
| 388 | 20240516 | 131000 | 1100207190 | 11480 | 11480 | 11480 | 11480 | 199 |
| 389 | 20240516 | 130900 | 1097922670 | 11480 | 11480 | 11480 | 11480 | 100 |
| 390 | 20240516 | 130800 | 1096774670 | 11480 | 11480 | 11480 | 11480 | 59 |
| 391 | 20240516 | 130700 | 1096097350 | 11490 | 11490 | 11490 | 11490 | 579 |
| 392 | 20240516 | 130600 | 1089444640 | 11500 | 11500 | 11500 | 11500 | 2 |
| 393 | 20240516 | 130500 | 1089421640 | 11490 | 11490 | 11490 | 11490 | 11 |
| 394 | 20240516 | 130400 | 1089295250 | 11510 | 11500 | 11510 | 11500 | 212 |
| 395 | 20240516 | 130300 | 1086857240 | 11510 | 11510 | 11510 | 11510 | 2 |
| 396 | 20240516 | 130200 | 1086834220 | 11510 | 11510 | 11510 | 11510 | 15 |
| 397 | 20240516 | 130100 | 1086661570 | 11500 | 11500 | 11500 | 11500 | 292 |
| 398 | 20240516 | 130000 | 1083303570 | 11500 | 11500 | 11500 | 11500 | 205 |
| 399 | 20240516 | 125900 | 1080946070 | 11490 | 11500 | 11500 | 11490 | 133 |
| 400 | 20240516 | 125800 | 1079417200 | 11490 | 11490 | 11490 | 11490 | 128 |
| 401 | 20240516 | 125700 | 1077946480 | 11490 | 11480 | 11490 | 11480 | 671 |
| 402 | 20240516 | 125600 | 1070243380 | 11480 | 11480 | 11480 | 11480 | 98 |
| 403 | 20240516 | 125500 | 1069118340 | 11490 | 11480 | 11490 | 11480 | 510 |
| 404 | 20240516 | 125400 | 1063259040 | 11490 | 11480 | 11490 | 11480 | 210 |
| 405 | 20240516 | 125300 | 1060846150 | 11490 | 11480 | 11490 | 11480 | 70 |
| 406 | 20240516 | 125200 | 1060042520 | 11490 | 11490 | 11490 | 11480 | 258 |
| 407 | 20240516 | 125100 | 1057078560 | 11490 | 11470 | 11490 | 11470 | 119 |
| 408 | 20240516 | 125000 | 1055713540 | 11480 | 11490 | 11490 | 11480 | 64 |
| 409 | 20240516 | 124900 | 1054978310 | 11480 | 11480 | 11480 | 11480 | 200 |
| 410 | 20240516 | 124800 | 1052682310 | 11480 | 11460 | 11480 | 11460 | 469 |
| 411 | 20240516 | 124700 | 1047302810 | 11460 | 11470 | 11470 | 11460 | 111 |
| 412 | 20240516 | 124600 | 1046030450 | 11470 | 11460 | 11480 | 11450 | 1685 |
| 413 | 20240516 | 124500 | 1026720590 | 11460 | 11460 | 11480 | 11450 | 238 |
| 414 | 20240516 | 124400 | 1023991390 | 11460 | 11490 | 11490 | 11460 | 5503 |
| 415 | 20240516 | 124300 | 960828080 | 11500 | 11510 | 11510 | 11500 | 660 |
| 416 | 20240516 | 124200 | 953236080 | 11510 | 11510 | 11510 | 11500 | 1437 |
| 417 | 20240516 | 124100 | 936708250 | 11500 | 11510 | 11510 | 11500 | 851 |
| 418 | 20240516 | 124000 | 926918800 | 11510 | 11510 | 11510 | 11510 | 67 |
| 419 | 20240516 | 123900 | 926147630 | 11510 | 11510 | 11510 | 11510 | 637 |
| 420 | 20240516 | 123800 | 918815760 | 11510 | 11510 | 11510 | 11510 | 68 |
| 421 | 20240516 | 123700 | 918033080 | 11520 | 11510 | 11520 | 11510 | 230 |
| 422 | 20240516 | 123600 | 915385770 | 11510 | 11510 | 11510 | 11510 | 69 |
| 423 | 20240516 | 123500 | 914591580 | 11520 | 11510 | 11520 | 11510 | 173 |
| 424 | 20240516 | 123400 | 912600330 | 11510 | 11510 | 11510 | 11510 | 1316 |
| 425 | 20240516 | 123300 | 897453170 | 11510 | 11510 | 11510 | 11510 | 58 |
| 426 | 20240516 | 123200 | 896785590 | 11520 | 11520 | 11520 | 11520 | 100 |
| 427 | 20240516 | 123100 | 895633590 | 11520 | 11520 | 11520 | 11520 | 202 |
| 428 | 20240516 | 123000 | 893306550 | 11520 | 11520 | 11520 | 11520 | 0 |
| 429 | 20240516 | 122900 | 893306550 | 11520 | 11520 | 11520 | 11520 | 1036 |
| 430 | 20240516 | 122800 | 881371830 | 11530 | 11520 | 11530 | 11520 | 115 |
| 431 | 20240516 | 122700 | 880047020 | 11520 | 11510 | 11520 | 11510 | 71 |
| 432 | 20240516 | 122600 | 879229800 | 11510 | 11510 | 11510 | 11510 | 130 |
| 433 | 20240516 | 122500 | 877733500 | 11510 | 11510 | 11510 | 11510 | 52 |
| 434 | 20240516 | 122400 | 877134980 | 11520 | 11520 | 11520 | 11520 | 0 |
| 435 | 20240516 | 122300 | 877134980 | 11520 | 11510 | 11520 | 11510 | 354 |
| 436 | 20240516 | 122200 | 873059940 | 11510 | 11510 | 11510 | 11510 | 80 |
| 437 | 20240516 | 122100 | 872139140 | 11510 | 11510 | 11510 | 11510 | 0 |
| 438 | 20240516 | 122000 | 872139140 | 11510 | 11510 | 11510 | 11500 | 114 |
| 439 | 20240516 | 121900 | 870827630 | 11510 | 11510 | 11510 | 11510 | 0 |
| 440 | 20240516 | 121800 | 870827630 | 11510 | 11510 | 11510 | 11510 | 11 |
| 441 | 20240516 | 121700 | 870701020 | 11520 | 11510 | 11520 | 11510 | 523 |
| 442 | 20240516 | 121600 | 864681280 | 11520 | 11510 | 11520 | 11510 | 11 |
| 443 | 20240516 | 121500 | 864554660 | 11510 | 11510 | 11510 | 11510 | 5 |
| 444 | 20240516 | 121400 | 864497110 | 11530 | 11520 | 11530 | 11520 | 101 |
| 445 | 20240516 | 121300 | 863333580 | 11520 | 11520 | 11520 | 11520 | 110 |
| 446 | 20240516 | 121200 | 862066380 | 11510 | 11520 | 11520 | 11510 | 22 |
| 447 | 20240516 | 121100 | 861813140 | 11510 | 11510 | 11510 | 11510 | 0 |
| 448 | 20240516 | 121000 | 861813140 | 11510 | 11520 | 11520 | 11510 | 525 |
| 449 | 20240516 | 120900 | 855770080 | 11520 | 11510 | 11520 | 11510 | 79 |
| 450 | 20240516 | 120800 | 854860700 | 11510 | 11510 | 11510 | 11510 | 0 |
| 451 | 20240516 | 120700 | 854860700 | 11510 | 11510 | 11510 | 11510 | 133 |
| 452 | 20240516 | 120600 | 853329870 | 11510 | 11510 | 11510 | 11510 | 112 |
| 453 | 20240516 | 120500 | 852040750 | 11520 | 11520 | 11520 | 11520 | 291 |
| 454 | 20240516 | 120400 | 848688430 | 11520 | 11520 | 11520 | 11520 | 9 |
| 455 | 20240516 | 120300 | 848584750 | 11510 | 11510 | 11510 | 11510 | 83 |
| 456 | 20240516 | 120200 | 847629420 | 11520 | 11520 | 11520 | 11520 | 100 |
| 457 | 20240516 | 120100 | 846477420 | 11510 | 11510 | 11510 | 11510 | 205 |
| 458 | 20240516 | 120000 | 844117870 | 11510 | 11510 | 11510 | 11510 | 66 |
| 459 | 20240516 | 115900 | 843358210 | 11520 | 11520 | 11520 | 11520 | 9 |
| 460 | 20240516 | 115800 | 843254530 | 11510 | 11510 | 11510 | 11510 | 62 |
| 461 | 20240516 | 115700 | 842540910 | 11510 | 11510 | 11510 | 11510 | 0 |
| 462 | 20240516 | 115600 | 842540910 | 11510 | 11510 | 11510 | 11510 | 1 |
| 463 | 20240516 | 115500 | 842529400 | 11510 | 11510 | 11510 | 11510 | 1 |
| 464 | 20240516 | 115400 | 842517890 | 11520 | 11510 | 11520 | 11510 | 107 |
| 465 | 20240516 | 115300 | 841285870 | 11520 | 11520 | 11520 | 11520 | 0 |
| 466 | 20240516 | 115200 | 841285870 | 11520 | 11520 | 11520 | 11520 | 154 |
| 467 | 20240516 | 115100 | 839511790 | 11520 | 11510 | 11520 | 11510 | 279 |
| 468 | 20240516 | 115000 | 836297760 | 11510 | 11510 | 11510 | 11510 | 0 |
| 469 | 20240516 | 114900 | 836297760 | 11510 | 11520 | 11520 | 11510 | 142 |
| 470 | 20240516 | 114800 | 834662700 | 11510 | 11510 | 11510 | 11510 | 85 |
| 471 | 20240516 | 114700 | 833684350 | 11500 | 11500 | 11500 | 11500 | 613 |
| 472 | 20240516 | 114600 | 826634850 | 11510 | 11510 | 11510 | 11510 | 0 |
| 473 | 20240516 | 114500 | 826634850 | 11510 | 11510 | 11520 | 11510 | 87 |
| 474 | 20240516 | 114400 | 825633470 | 11510 | 11510 | 11510 | 11510 | 85 |
| 475 | 20240516 | 114300 | 824655120 | 11520 | 11520 | 11520 | 11520 | 0 |
| 476 | 20240516 | 114200 | 824655120 | 11520 | 11520 | 11520 | 11520 | 348 |
| 477 | 20240516 | 114100 | 820646160 | 11520 | 11530 | 11530 | 11520 | 80 |
| 478 | 20240516 | 114000 | 819724410 | 11530 | 11530 | 11530 | 11530 | 231 |
| 479 | 20240516 | 113900 | 817060980 | 11530 | 11520 | 11530 | 11520 | 58 |
| 480 | 20240516 | 113800 | 816392250 | 11520 | 11520 | 11530 | 11520 | 119 |
| 481 | 20240516 | 113700 | 815020870 | 11520 | 11520 | 11520 | 11520 | 79 |
| 482 | 20240516 | 113600 | 814110790 | 11520 | 11520 | 11520 | 11510 | 101 |
| 483 | 20240516 | 113500 | 812947870 | 11520 | 11510 | 11520 | 11510 | 12 |
| 484 | 20240516 | 113400 | 812809730 | 11500 | 11500 | 11500 | 11490 | 469 |
| 485 | 20240516 | 113300 | 807419710 | 11510 | 11510 | 11510 | 11510 | 6 |
| 486 | 20240516 | 113200 | 807350650 | 11510 | 11520 | 11520 | 11510 | 60 |
| 487 | 20240516 | 113100 | 806660040 | 11510 | 11520 | 11520 | 11510 | 2 |
| 488 | 20240516 | 113000 | 806637010 | 11520 | 11500 | 11520 | 11500 | 303 |
| 489 | 20240516 | 112900 | 803148230 | 11500 | 11500 | 11500 | 11500 | 0 |
| 490 | 20240516 | 112800 | 803148230 | 11500 | 11500 | 11500 | 11500 | 60 |
| 491 | 20240516 | 112700 | 802458230 | 11500 | 11500 | 11500 | 11500 | 165 |
| 492 | 20240516 | 112600 | 800560730 | 11500 | 11500 | 11500 | 11500 | 148 |
| 493 | 20240516 | 112500 | 798858730 | 11500 | 11500 | 11500 | 11500 | 115 |
| 494 | 20240516 | 112400 | 797536230 | 11500 | 11500 | 11500 | 11500 | 127 |
| 495 | 20240516 | 112300 | 796075730 | 11490 | 11500 | 11500 | 11490 | 65 |
| 496 | 20240516 | 112200 | 795328870 | 11500 | 11500 | 11500 | 11500 | 2 |
| 497 | 20240516 | 112100 | 795305870 | 11500 | 11510 | 11510 | 11490 | 669 |
| 498 | 20240516 | 112000 | 787618330 | 11510 | 11510 | 11510 | 11510 | 2 |
| 499 | 20240516 | 111900 | 787595310 | 11520 | 11520 | 11520 | 11520 | 3 |
| 500 | 20240516 | 111800 | 787560750 | 11530 | 11530 | 11530 | 11530 | 36 |
| 501 | 20240516 | 111700 | 787145670 | 11530 | 11510 | 11530 | 11500 | 1113 |
| 502 | 20240516 | 111600 | 774339650 | 11500 | 11500 | 11500 | 11500 | 5 |
| 503 | 20240516 | 111500 | 774282150 | 11500 | 11490 | 11500 | 11490 | 416 |
| 504 | 20240516 | 111400 | 769498200 | 11490 | 11490 | 11490 | 11490 | 61 |
| 505 | 20240516 | 111300 | 768797310 | 11500 | 11500 | 11500 | 11500 | 20 |
| 506 | 20240516 | 111200 | 768567310 | 11490 | 11490 | 11490 | 11490 | 179 |
| 507 | 20240516 | 111100 | 766510600 | 11500 | 11500 | 11500 | 11500 | 1 |
| 508 | 20240516 | 111000 | 766499100 | 11490 | 11490 | 11490 | 11490 | 64 |
| 509 | 20240516 | 110900 | 765763740 | 11500 | 11500 | 11500 | 11500 | 5 |
| 510 | 20240516 | 110800 | 765706240 | 11500 | 11490 | 11500 | 11490 | 81 |
| 511 | 20240516 | 110700 | 764775510 | 11490 | 11490 | 11490 | 11480 | 121 |
| 512 | 20240516 | 110600 | 763385890 | 11490 | 11490 | 11490 | 11480 | 59 |
| 513 | 20240516 | 110500 | 762707990 | 11500 | 11490 | 11500 | 11490 | 70 |
| 514 | 20240516 | 110400 | 761903180 | 11490 | 11490 | 11490 | 11480 | 814 |
| 515 | 20240516 | 110300 | 752551320 | 11490 | 11500 | 11500 | 11490 | 384 |
| 516 | 20240516 | 110200 | 748138320 | 11500 | 11510 | 11510 | 11500 | 472 |
| 517 | 20240516 | 110100 | 742709110 | 11510 | 11520 | 11520 | 11510 | 656 |
| 518 | 20240516 | 110000 | 735158220 | 11530 | 11530 | 11530 | 11530 | 75 |
| 519 | 20240516 | 105900 | 734293470 | 11530 | 11530 | 11530 | 11530 | 91 |
| 520 | 20240516 | 105800 | 733244240 | 11530 | 11530 | 11530 | 11530 | 99 |
| 521 | 20240516 | 105700 | 732102770 | 11530 | 11540 | 11540 | 11530 | 276 |
| 522 | 20240516 | 105600 | 728919860 | 11540 | 11540 | 11540 | 11540 | 0 |
| 523 | 20240516 | 105500 | 728919860 | 11540 | 11540 | 11540 | 11540 | 249 |
| 524 | 20240516 | 105400 | 726046400 | 11540 | 11540 | 11540 | 11540 | 10 |
| 525 | 20240516 | 105300 | 725931000 | 11540 | 11550 | 11550 | 11540 | 55 |
| 526 | 20240516 | 105200 | 725295850 | 11560 | 11570 | 11570 | 11560 | 45 |
| 527 | 20240516 | 105100 | 724775440 | 11570 | 11560 | 11570 | 11560 | 66 |
| 528 | 20240516 | 105000 | 724012470 | 11560 | 11560 | 11560 | 11560 | 62 |
| 529 | 20240516 | 104900 | 723295750 | 11560 | 11560 | 11560 | 11560 | 2 |
| 530 | 20240516 | 104800 | 723272630 | 11560 | 11560 | 11560 | 11560 | 28 |
| 531 | 20240516 | 104700 | 722948950 | 11570 | 11570 | 11570 | 11570 | 63 |
| 532 | 20240516 | 104600 | 722220040 | 11580 | 11580 | 11580 | 11570 | 124 |
| 533 | 20240516 | 104500 | 720785040 | 11590 | 11570 | 11590 | 11570 | 110 |
| 534 | 20240516 | 104400 | 719512240 | 11570 | 11560 | 11570 | 11560 | 121 |
| 535 | 20240516 | 104300 | 718113470 | 11560 | 11570 | 11570 | 11560 | 112 |
| 536 | 20240516 | 104200 | 716818660 | 11590 | 11590 | 11590 | 11590 | 13 |
| 537 | 20240516 | 104100 | 716667990 | 11590 | 11550 | 11590 | 11550 | 272 |
| 538 | 20240516 | 104000 | 713520230 | 11540 | 11530 | 11540 | 11530 | 239 |
| 539 | 20240516 | 103900 | 710763960 | 11520 | 11520 | 11520 | 11520 | 192 |
| 540 | 20240516 | 103800 | 708552120 | 11510 | 11510 | 11510 | 11510 | 1 |
| 541 | 20240516 | 103700 | 708540610 | 11510 | 11500 | 11510 | 11500 | 78 |
| 542 | 20240516 | 103600 | 707642930 | 11510 | 11510 | 11510 | 11500 | 101 |
| 543 | 20240516 | 103500 | 706480540 | 11510 | 11500 | 11510 | 11500 | 308 |
| 544 | 20240516 | 103400 | 702938530 | 11500 | 11490 | 11500 | 11480 | 1171 |
| 545 | 20240516 | 103300 | 689488430 | 11500 | 11490 | 11500 | 11490 | 112 |
| 546 | 20240516 | 103200 | 688201200 | 11500 | 11500 | 11500 | 11500 | 0 |
| 547 | 20240516 | 103100 | 688201200 | 11500 | 11500 | 11500 | 11500 | 58 |
| 548 | 20240516 | 103000 | 687534200 | 11510 | 11510 | 11510 | 11510 | 60 |
| 549 | 20240516 | 102900 | 686843600 | 11490 | 11490 | 11510 | 11490 | 538 |
| 550 | 20240516 | 102800 | 680661780 | 11520 | 11490 | 11520 | 11490 | 565 |
| 551 | 20240516 | 102700 | 674169900 | 11500 | 11510 | 11510 | 11500 | 626 |
| 552 | 20240516 | 102600 | 666968770 | 11510 | 11510 | 11510 | 11510 | 79 |
| 553 | 20240516 | 102500 | 666059480 | 11510 | 11520 | 11520 | 11500 | 536 |
| 554 | 20240516 | 102400 | 659890110 | 11510 | 11510 | 11510 | 11500 | 365 |
| 555 | 20240516 | 102300 | 655691960 | 11520 | 11510 | 11520 | 11500 | 80 |
| 556 | 20240516 | 102200 | 654771160 | 11500 | 11510 | 11510 | 11500 | 113 |
| 557 | 20240516 | 102100 | 653470550 | 11520 | 11510 | 11520 | 11500 | 951 |
| 558 | 20240516 | 102000 | 642523650 | 11520 | 11530 | 11530 | 11510 | 416 |
| 559 | 20240516 | 101900 | 637729340 | 11530 | 11530 | 11530 | 11530 | 236 |
| 560 | 20240516 | 101800 | 635008260 | 11540 | 11540 | 11550 | 11540 | 151 |
| 561 | 20240516 | 101700 | 633265690 | 11550 | 11540 | 11550 | 11540 | 211 |
| 562 | 20240516 | 101600 | 630828750 | 11540 | 11540 | 11540 | 11540 | 23 |
| 563 | 20240516 | 101500 | 630563330 | 11550 | 11550 | 11550 | 11550 | 64 |
| 564 | 20240516 | 101400 | 629824130 | 11550 | 11540 | 11550 | 11540 | 335 |
| 565 | 20240516 | 101300 | 625956300 | 11540 | 11530 | 11540 | 11530 | 164 |
| 566 | 20240516 | 101200 | 624065360 | 11530 | 11530 | 11530 | 11530 | 109 |
| 567 | 20240516 | 101100 | 622808590 | 11530 | 11530 | 11530 | 11530 | 1 |
| 568 | 20240516 | 101000 | 622797060 | 11540 | 11530 | 11540 | 11510 | 56 |
| 569 | 20240516 | 100900 | 622151420 | 11540 | 11540 | 11540 | 11540 | 2 |
| 570 | 20240516 | 100800 | 622128340 | 11550 | 11520 | 11550 | 11510 | 937 |
| 571 | 20240516 | 100700 | 611337030 | 11560 | 11540 | 11560 | 11530 | 807 |
| 572 | 20240516 | 100600 | 602026980 | 11540 | 11560 | 11560 | 11540 | 1217 |
| 573 | 20240516 | 100500 | 587973100 | 11560 | 11570 | 11570 | 11560 | 292 |
| 574 | 20240516 | 100400 | 584597560 | 11600 | 11600 | 11600 | 11600 | 0 |
| 575 | 20240516 | 100300 | 584597560 | 11600 | 11560 | 11600 | 11560 | 330 |
| 576 | 20240516 | 100200 | 580778070 | 11560 | 11560 | 11560 | 11560 | 89 |
| 577 | 20240516 | 100100 | 579749230 | 11550 | 11550 | 11550 | 11550 | 50 |
| 578 | 20240516 | 100000 | 579171730 | 11550 | 11560 | 11560 | 11550 | 64 |
| 579 | 20240516 | 095900 | 578432500 | 11560 | 11560 | 11560 | 11560 | 122 |
| 580 | 20240516 | 095800 | 577022180 | 11560 | 11550 | 11560 | 11550 | 533 |
| 581 | 20240516 | 095700 | 570860870 | 11550 | 11540 | 11550 | 11540 | 272 |
| 582 | 20240516 | 095600 | 567719970 | 11540 | 11550 | 11560 | 11540 | 115 |
| 583 | 20240516 | 095500 | 566392520 | 11560 | 11560 | 11560 | 11550 | 7 |
| 584 | 20240516 | 095400 | 566311610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 585 | 20240516 | 095300 | 566311610 | 11570 | 11540 | 11570 | 11530 | 420 |
| 586 | 20240516 | 095200 | 561468670 | 11540 | 11540 | 11540 | 11540 | 255 |
| 587 | 20240516 | 095100 | 558525970 | 11540 | 11570 | 11570 | 11540 | 790 |
| 588 | 20240516 | 095000 | 549401800 | 11570 | 11540 | 11570 | 11540 | 26 |
| 589 | 20240516 | 094900 | 549101040 | 11570 | 11580 | 11580 | 11570 | 2 |
| 590 | 20240516 | 094800 | 549077890 | 11530 | 11530 | 11530 | 11530 | 738 |
| 591 | 20240516 | 094700 | 540568750 | 11520 | 11530 | 11530 | 11520 | 1465 |
| 592 | 20240516 | 094600 | 523677360 | 11520 | 11530 | 11530 | 11520 | 200 |
| 593 | 20240516 | 094500 | 521372500 | 11530 | 11600 | 11600 | 11530 | 1752 |
| 594 | 20240516 | 094400 | 501108070 | 11610 | 11600 | 11610 | 11600 | 651 |
| 595 | 20240516 | 094300 | 493555470 | 11600 | 11610 | 11610 | 11600 | 193 |
| 596 | 20240516 | 094200 | 491316340 | 11610 | 11640 | 11640 | 11610 | 330 |
| 597 | 20240516 | 094100 | 487481960 | 11640 | 11640 | 11640 | 11630 | 280 |
| 598 | 20240516 | 094000 | 484223260 | 11650 | 11630 | 11650 | 11630 | 958 |
| 599 | 20240516 | 093900 | 473069720 | 11620 | 11650 | 11650 | 11620 | 1651 |
| 600 | 20240516 | 093800 | 453868780 | 11650 | 11650 | 11650 | 11630 | 1510 |
| 601 | 20240516 | 093700 | 436279440 | 11650 | 11630 | 11650 | 11630 | 208 |
| 602 | 20240516 | 093600 | 433859860 | 11630 | 11640 | 11660 | 11630 | 1669 |
| 603 | 20240516 | 093500 | 414424810 | 11640 | 11580 | 11640 | 11580 | 2245 |
| 604 | 20240516 | 093400 | 388341970 | 11580 | 11560 | 11580 | 11550 | 407 |
| 605 | 20240516 | 093300 | 383634930 | 11530 | 11530 | 11550 | 11530 | 488 |
| 606 | 20240516 | 093200 | 378003780 | 11530 | 11510 | 11530 | 11510 | 867 |
| 607 | 20240516 | 093100 | 368022040 | 11500 | 11510 | 11510 | 11500 | 7 |
| 608 | 20240516 | 093000 | 367941530 | 11500 | 11510 | 11520 | 11500 | 798 |
| 609 | 20240516 | 092900 | 358763820 | 11520 | 11510 | 11520 | 11500 | 712 |
| 610 | 20240516 | 092800 | 350569910 | 11520 | 11500 | 11520 | 11500 | 485 |
| 611 | 20240516 | 092700 | 344991360 | 11500 | 11500 | 11500 | 11500 | 202 |
| 612 | 20240516 | 092600 | 342668360 | 11510 | 11510 | 11510 | 11510 | 106 |
| 613 | 20240516 | 092500 | 341448300 | 11500 | 11500 | 11510 | 11500 | 217 |
| 614 | 20240516 | 092400 | 338951750 | 11510 | 11490 | 11520 | 11490 | 1305 |
| 615 | 20240516 | 092300 | 323934860 | 11490 | 11510 | 11510 | 11490 | 834 |
| 616 | 20240516 | 092200 | 314348720 | 11520 | 11520 | 11520 | 11520 | 27 |
| 617 | 20240516 | 092100 | 314037680 | 11520 | 11500 | 11520 | 11500 | 179 |
| 618 | 20240516 | 092000 | 311979120 | 11500 | 11490 | 11520 | 11490 | 1023 |
| 619 | 20240516 | 091900 | 300218890 | 11500 | 11520 | 11520 | 11500 | 619 |
| 620 | 20240516 | 091800 | 293098890 | 11520 | 11520 | 11530 | 11520 | 112 |
| 621 | 20240516 | 091700 | 291808520 | 11520 | 11490 | 11520 | 11490 | 201 |
| 622 | 20240516 | 091600 | 289498730 | 11530 | 11490 | 11530 | 11490 | 319 |
| 623 | 20240516 | 091500 | 285833340 | 11530 | 11510 | 11530 | 11500 | 3020 |
| 624 | 20240516 | 091400 | 251092270 | 11510 | 11530 | 11530 | 11510 | 3326 |
| 625 | 20240516 | 091300 | 212801030 | 11550 | 11560 | 11560 | 11530 | 1419 |
| 626 | 20240516 | 091200 | 196432180 | 11520 | 11530 | 11560 | 11520 | 201 |
| 627 | 20240516 | 091100 | 194113500 | 11540 | 11560 | 11560 | 11540 | 1703 |
| 628 | 20240516 | 091000 | 174446390 | 11560 | 11560 | 11560 | 11550 | 652 |
| 629 | 20240516 | 090900 | 166910950 | 11570 | 11580 | 11580 | 11560 | 947 |
| 630 | 20240516 | 090800 | 155953070 | 11580 | 11600 | 11600 | 11580 | 629 |
| 631 | 20240516 | 090700 | 148660550 | 11600 | 11640 | 11640 | 11600 | 468 |
| 632 | 20240516 | 090600 | 143216470 | 11640 | 11660 | 11660 | 11640 | 450 |
| 633 | 20240516 | 090500 | 137975990 | 11660 | 11630 | 11660 | 11630 | 2173 |
| 634 | 20240516 | 090400 | 112662450 | 11630 | 11630 | 11640 | 11590 | 1369 |
| 635 | 20240516 | 090300 | 96774990 | 11640 | 11570 | 11640 | 11570 | 574 |
| 636 | 20240516 | 090200 | 90110670 | 11570 | 11570 | 11640 | 11570 | 188 |
| 637 | 20240516 | 090100 | 87934110 | 11650 | 11690 | 11690 | 11570 | 861 |
| 638 | 20240516 | 090000 | 77951870 | 11690 | 11540 | 11710 | 11540 | 6709 |