31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 194000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 3 | 20240514 | 193900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20240514 | 193800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20240514 | 193700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20240514 | 193600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20240514 | 193500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20240514 | 193400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20240514 | 193300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20240514 | 193200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20240514 | 193100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20240514 | 193000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20240514 | 192900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20240514 | 192800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20240514 | 192700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20240514 | 192600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20240514 | 192500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20240514 | 192400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20240514 | 192300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20240514 | 192200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20240514 | 192100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20240514 | 192000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20240514 | 191900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20240514 | 191800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20240514 | 191700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20240514 | 191600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20240514 | 191500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20240514 | 191400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20240514 | 191300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20240514 | 191200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20240514 | 191100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20240514 | 191000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 33 | 20240514 | 190900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20240514 | 190800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20240514 | 190700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20240514 | 190600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20240514 | 190500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20240514 | 190400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20240514 | 190300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20240514 | 190200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20240514 | 190100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20240514 | 190000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20240514 | 185900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20240514 | 185800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20240514 | 185700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20240514 | 185600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20240514 | 185500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20240514 | 185400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20240514 | 185300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20240514 | 185200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20240514 | 185100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20240514 | 185000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20240514 | 184900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20240514 | 184800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20240514 | 184700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20240514 | 184600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20240514 | 184500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20240514 | 184400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20240514 | 184300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20240514 | 184200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20240514 | 184100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20240514 | 184000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 63 | 20240514 | 183900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20240514 | 183800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20240514 | 183700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20240514 | 183600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20240514 | 183500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20240514 | 183400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20240514 | 183300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20240514 | 183200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20240514 | 183100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20240514 | 183000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20240514 | 182900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20240514 | 182800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20240514 | 182700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20240514 | 182600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20240514 | 182500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20240514 | 182400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20240514 | 182300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20240514 | 182200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20240514 | 182100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20240514 | 182000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20240514 | 181900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20240514 | 181800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20240514 | 181700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20240514 | 181600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20240514 | 181500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20240514 | 181400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20240514 | 181300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20240514 | 181200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20240514 | 181100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20240514 | 181000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 93 | 20240514 | 180900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20240514 | 180800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20240514 | 180700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20240514 | 180600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20240514 | 180500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20240514 | 180400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20240514 | 180300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20240514 | 180200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20240514 | 180100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20240514 | 180000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20240514 | 175900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20240514 | 175800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20240514 | 175700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20240514 | 175600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20240514 | 175500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20240514 | 175400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20240514 | 175300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20240514 | 175200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20240514 | 175100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20240514 | 175000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20240514 | 174900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20240514 | 174800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20240514 | 174700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20240514 | 174600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20240514 | 174500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20240514 | 174400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20240514 | 174300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20240514 | 174200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20240514 | 174100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20240514 | 174000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 123 | 20240514 | 173900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20240514 | 173800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20240514 | 173700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20240514 | 173600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20240514 | 173500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20240514 | 173400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20240514 | 173300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20240514 | 173200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20240514 | 173100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20240514 | 173000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20240514 | 172900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20240514 | 172800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20240514 | 172700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20240514 | 172600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20240514 | 172500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20240514 | 172400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20240514 | 172300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20240514 | 172200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20240514 | 172100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20240514 | 172000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20240514 | 171900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20240514 | 171800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20240514 | 171700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20240514 | 171600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20240514 | 171500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20240514 | 171400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20240514 | 171300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20240514 | 171200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20240514 | 171100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20240514 | 171000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 153 | 20240514 | 170900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20240514 | 170800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20240514 | 170700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20240514 | 170600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20240514 | 170500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20240514 | 170400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20240514 | 170300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20240514 | 170200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20240514 | 170100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20240514 | 170000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20240514 | 165900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20240514 | 165800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20240514 | 165700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20240514 | 165600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20240514 | 165500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20240514 | 165400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20240514 | 165300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20240514 | 165200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20240514 | 165100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20240514 | 165000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20240514 | 164900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20240514 | 164800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20240514 | 164700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20240514 | 164600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20240514 | 164500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20240514 | 164400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20240514 | 164300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20240514 | 164200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20240514 | 164100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20240514 | 164000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 183 | 20240514 | 163900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20240514 | 163800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20240514 | 163700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20240514 | 163600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20240514 | 163500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20240514 | 163400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20240514 | 163300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20240514 | 163200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20240514 | 163100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20240514 | 163000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20240514 | 162900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20240514 | 162800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20240514 | 162700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20240514 | 162600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20240514 | 162500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20240514 | 162400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20240514 | 162300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20240514 | 162200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20240514 | 162100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20240514 | 162000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20240514 | 161900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20240514 | 161800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20240514 | 161700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20240514 | 161600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20240514 | 161500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20240514 | 161400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20240514 | 161300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20240514 | 161200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20240514 | 161100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20240514 | 161000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 213 | 20240514 | 160900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20240514 | 160800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20240514 | 160700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20240514 | 160600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20240514 | 160500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20240514 | 160400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20240514 | 160300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20240514 | 160200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20240514 | 160100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20240514 | 160000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20240514 | 155900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20240514 | 155800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 225 | 20240514 | 155700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 226 | 20240514 | 155600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 227 | 20240514 | 155500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20240514 | 155400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 229 | 20240514 | 155300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 230 | 20240514 | 155200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 231 | 20240514 | 155100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 232 | 20240514 | 155000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 233 | 20240514 | 154900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 234 | 20240514 | 154800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 235 | 20240514 | 154700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 236 | 20240514 | 154600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 237 | 20240514 | 154500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 238 | 20240514 | 154400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 239 | 20240514 | 154300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 240 | 20240514 | 154200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20240514 | 154100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 242 | 20240514 | 154000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 243 | 20240514 | 153900 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 244 | 20240514 | 153800 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 245 | 20240514 | 153700 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 246 | 20240514 | 153600 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 247 | 20240514 | 153500 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 248 | 20240514 | 153400 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 249 | 20240514 | 153300 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 250 | 20240514 | 153200 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 251 | 20240514 | 153100 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 0 |
| 252 | 20240514 | 153000 | 1352807650 | 4665 | 4665 | 4665 | 4665 | 20381 |
| 253 | 20240514 | 152900 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 254 | 20240514 | 152800 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 255 | 20240514 | 152700 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 256 | 20240514 | 152600 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 257 | 20240514 | 152500 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 258 | 20240514 | 152400 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 259 | 20240514 | 152300 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 260 | 20240514 | 152200 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 261 | 20240514 | 152100 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 262 | 20240514 | 152000 | 1257730285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 263 | 20240514 | 151900 | 1257730285 | 4675 | 4675 | 4675 | 4670 | 1212 |
| 264 | 20240514 | 151800 | 1252068335 | 4675 | 4675 | 4675 | 4675 | 0 |
| 265 | 20240514 | 151700 | 1252068335 | 4675 | 4670 | 4675 | 4670 | 478 |
| 266 | 20240514 | 151600 | 1249836065 | 4675 | 4670 | 4675 | 4670 | 105 |
| 267 | 20240514 | 151500 | 1249345710 | 4670 | 4670 | 4670 | 4670 | 30 |
| 268 | 20240514 | 151400 | 1249205610 | 4670 | 4670 | 4675 | 4670 | 578 |
| 269 | 20240514 | 151300 | 1246504510 | 4675 | 4670 | 4675 | 4670 | 272 |
| 270 | 20240514 | 151200 | 1245234210 | 4670 | 4675 | 4675 | 4670 | 242 |
| 271 | 20240514 | 151100 | 1244104010 | 4675 | 4675 | 4675 | 4675 | 35 |
| 272 | 20240514 | 151000 | 1243940385 | 4675 | 4675 | 4675 | 4670 | 943 |
| 273 | 20240514 | 150900 | 1239532180 | 4675 | 4675 | 4675 | 4675 | 2712 |
| 274 | 20240514 | 150800 | 1226853580 | 4675 | 4675 | 4675 | 4675 | 2615 |
| 275 | 20240514 | 150700 | 1214628455 | 4675 | 4675 | 4675 | 4675 | 330 |
| 276 | 20240514 | 150600 | 1213085705 | 4675 | 4675 | 4675 | 4675 | 520 |
| 277 | 20240514 | 150500 | 1210654705 | 4675 | 4675 | 4675 | 4675 | 210 |
| 278 | 20240514 | 150400 | 1209672955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 279 | 20240514 | 150300 | 1209672955 | 4670 | 4675 | 4675 | 4665 | 226 |
| 280 | 20240514 | 150200 | 1208617660 | 4665 | 4675 | 4675 | 4665 | 2392 |
| 281 | 20240514 | 150100 | 1197449165 | 4670 | 4670 | 4670 | 4670 | 815 |
| 282 | 20240514 | 150000 | 1193643115 | 4670 | 4670 | 4670 | 4670 | 75 |
| 283 | 20240514 | 145900 | 1193292865 | 4670 | 4670 | 4670 | 4670 | 1135 |
| 284 | 20240514 | 145800 | 1187992415 | 4670 | 4670 | 4670 | 4670 | 0 |
| 285 | 20240514 | 145700 | 1187992415 | 4670 | 4670 | 4670 | 4670 | 1000 |
| 286 | 20240514 | 145600 | 1183322415 | 4675 | 4675 | 4675 | 4675 | 100 |
| 287 | 20240514 | 145500 | 1182854915 | 4675 | 4675 | 4675 | 4675 | 4 |
| 288 | 20240514 | 145400 | 1182836215 | 4675 | 4670 | 4675 | 4670 | 209 |
| 289 | 20240514 | 145300 | 1181859145 | 4670 | 4670 | 4670 | 4670 | 2630 |
| 290 | 20240514 | 145200 | 1169577045 | 4665 | 4670 | 4670 | 4665 | 333 |
| 291 | 20240514 | 145100 | 1168023085 | 4670 | 4670 | 4670 | 4670 | 2472 |
| 292 | 20240514 | 145000 | 1156478845 | 4670 | 4670 | 4675 | 4670 | 2731 |
| 293 | 20240514 | 144900 | 1143725025 | 4670 | 4670 | 4670 | 4670 | 280 |
| 294 | 20240514 | 144800 | 1142417425 | 4670 | 4670 | 4670 | 4670 | 68 |
| 295 | 20240514 | 144700 | 1142099865 | 4675 | 4670 | 4675 | 4670 | 64 |
| 296 | 20240514 | 144600 | 1141800685 | 4670 | 4670 | 4670 | 4670 | 0 |
| 297 | 20240514 | 144500 | 1141800685 | 4670 | 4675 | 4675 | 4670 | 228 |
| 298 | 20240514 | 144400 | 1140735895 | 4675 | 4675 | 4675 | 4675 | 0 |
| 299 | 20240514 | 144300 | 1140735895 | 4675 | 4675 | 4675 | 4675 | 3 |
| 300 | 20240514 | 144200 | 1140721870 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20240514 | 144100 | 1140721870 | 4675 | 4675 | 4675 | 4675 | 0 |
| 302 | 20240514 | 144000 | 1140721870 | 4675 | 4675 | 4675 | 4675 | 0 |
| 303 | 20240514 | 143900 | 1140721870 | 4675 | 4670 | 4675 | 4670 | 1871 |
| 304 | 20240514 | 143800 | 1131984295 | 4670 | 4670 | 4670 | 4670 | 2130 |
| 305 | 20240514 | 143700 | 1122037195 | 4675 | 4670 | 4675 | 4670 | 274 |
| 306 | 20240514 | 143600 | 1120757590 | 4680 | 4675 | 4680 | 4675 | 1189 |
| 307 | 20240514 | 143500 | 1115199010 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20240514 | 143400 | 1115199010 | 4675 | 4675 | 4675 | 4675 | 0 |
| 309 | 20240514 | 143300 | 1115199010 | 4675 | 4675 | 4675 | 4675 | 2 |
| 310 | 20240514 | 143200 | 1115189660 | 4680 | 4680 | 4680 | 4680 | 98 |
| 311 | 20240514 | 143100 | 1114731020 | 4675 | 4675 | 4675 | 4675 | 637 |
| 312 | 20240514 | 143000 | 1111753045 | 4680 | 4680 | 4680 | 4680 | 0 |
| 313 | 20240514 | 142900 | 1111753045 | 4680 | 4680 | 4680 | 4680 | 0 |
| 314 | 20240514 | 142800 | 1111753045 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20240514 | 142700 | 1111753045 | 4680 | 4675 | 4680 | 4670 | 2022 |
| 316 | 20240514 | 142600 | 1102301090 | 4680 | 4680 | 4680 | 4680 | 0 |
| 317 | 20240514 | 142500 | 1102301090 | 4680 | 4680 | 4680 | 4680 | 1 |
| 318 | 20240514 | 142400 | 1102296410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 319 | 20240514 | 142300 | 1102296410 | 4680 | 4680 | 4680 | 4680 | 4 |
| 320 | 20240514 | 142200 | 1102277690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 321 | 20240514 | 142100 | 1102277690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 322 | 20240514 | 142000 | 1102277690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 323 | 20240514 | 141900 | 1102277690 | 4680 | 4675 | 4680 | 4675 | 51 |
| 324 | 20240514 | 141800 | 1102039260 | 4675 | 4675 | 4675 | 4675 | 200 |
| 325 | 20240514 | 141700 | 1101104260 | 4675 | 4675 | 4675 | 4675 | 340 |
| 326 | 20240514 | 141600 | 1099514760 | 4675 | 4675 | 4675 | 4675 | 0 |
| 327 | 20240514 | 141500 | 1099514760 | 4675 | 4675 | 4675 | 4675 | 200 |
| 328 | 20240514 | 141400 | 1098579760 | 4675 | 4680 | 4680 | 4675 | 40 |
| 329 | 20240514 | 141300 | 1098392710 | 4675 | 4675 | 4675 | 4675 | 0 |
| 330 | 20240514 | 141200 | 1098392710 | 4675 | 4675 | 4675 | 4675 | 0 |
| 331 | 20240514 | 141100 | 1098392710 | 4675 | 4675 | 4675 | 4675 | 100 |
| 332 | 20240514 | 141000 | 1097925210 | 4675 | 4675 | 4675 | 4675 | 500 |
| 333 | 20240514 | 140900 | 1095587710 | 4675 | 4675 | 4675 | 4675 | 357 |
| 334 | 20240514 | 140800 | 1093918735 | 4675 | 4675 | 4675 | 4675 | 0 |
| 335 | 20240514 | 140700 | 1093918735 | 4675 | 4670 | 4675 | 4670 | 1544 |
| 336 | 20240514 | 140600 | 1086708245 | 4670 | 4670 | 4675 | 4670 | 405 |
| 337 | 20240514 | 140500 | 1084816395 | 4670 | 4670 | 4670 | 4670 | 34 |
| 338 | 20240514 | 140400 | 1084657615 | 4675 | 4670 | 4675 | 4670 | 122 |
| 339 | 20240514 | 140300 | 1084087345 | 4670 | 4670 | 4670 | 4670 | 420 |
| 340 | 20240514 | 140200 | 1082125945 | 4670 | 4670 | 4670 | 4670 | 0 |
| 341 | 20240514 | 140100 | 1082125945 | 4670 | 4675 | 4675 | 4670 | 555 |
| 342 | 20240514 | 140000 | 1079534065 | 4680 | 4680 | 4680 | 4680 | 0 |
| 343 | 20240514 | 135900 | 1079534065 | 4680 | 4680 | 4680 | 4680 | 1 |
| 344 | 20240514 | 135800 | 1079529385 | 4670 | 4675 | 4675 | 4670 | 7016 |
| 345 | 20240514 | 135700 | 1046758150 | 4675 | 4675 | 4675 | 4675 | 4 |
| 346 | 20240514 | 135600 | 1046739450 | 4680 | 4680 | 4680 | 4680 | 100 |
| 347 | 20240514 | 135500 | 1046271450 | 4680 | 4680 | 4680 | 4680 | 7 |
| 348 | 20240514 | 135400 | 1046238690 | 4680 | 4680 | 4680 | 4680 | 10 |
| 349 | 20240514 | 135300 | 1046191890 | 4680 | 4680 | 4680 | 4680 | 20 |
| 350 | 20240514 | 135200 | 1046098290 | 4680 | 4680 | 4680 | 4680 | 0 |
| 351 | 20240514 | 135100 | 1046098290 | 4680 | 4680 | 4680 | 4675 | 526 |
| 352 | 20240514 | 135000 | 1043639110 | 4680 | 4675 | 4680 | 4670 | 6854 |
| 353 | 20240514 | 134900 | 1011608850 | 4680 | 4680 | 4680 | 4680 | 2435 |
| 354 | 20240514 | 134800 | 1000213050 | 4685 | 4685 | 4685 | 4685 | 0 |
| 355 | 20240514 | 134700 | 1000213050 | 4685 | 4685 | 4685 | 4685 | 200 |
| 356 | 20240514 | 134600 | 999276050 | 4680 | 4680 | 4680 | 4680 | 403 |
| 357 | 20240514 | 134500 | 997390010 | 4680 | 4685 | 4685 | 4680 | 1025 |
| 358 | 20240514 | 134400 | 992591015 | 4690 | 4690 | 4690 | 4690 | 32 |
| 359 | 20240514 | 134300 | 992440935 | 4690 | 4685 | 4690 | 4685 | 180 |
| 360 | 20240514 | 134200 | 991597630 | 4685 | 4685 | 4685 | 4685 | 100 |
| 361 | 20240514 | 134100 | 991129130 | 4685 | 4685 | 4685 | 4685 | 50 |
| 362 | 20240514 | 134000 | 990894880 | 4685 | 4685 | 4685 | 4685 | 0 |
| 363 | 20240514 | 133900 | 990894880 | 4685 | 4690 | 4690 | 4685 | 246 |
| 364 | 20240514 | 133800 | 989741235 | 4690 | 4690 | 4690 | 4690 | 2978 |
| 365 | 20240514 | 133700 | 975774415 | 4690 | 4690 | 4690 | 4690 | 55 |
| 366 | 20240514 | 133600 | 975516465 | 4690 | 4690 | 4690 | 4690 | 22 |
| 367 | 20240514 | 133500 | 975413285 | 4690 | 4690 | 4690 | 4690 | 6300 |
| 368 | 20240514 | 133400 | 945866285 | 4690 | 4685 | 4690 | 4680 | 876 |
| 369 | 20240514 | 133300 | 941763745 | 4685 | 4685 | 4685 | 4685 | 256 |
| 370 | 20240514 | 133200 | 940564385 | 4685 | 4685 | 4685 | 4685 | 31 |
| 371 | 20240514 | 133100 | 940419150 | 4690 | 4690 | 4690 | 4690 | 0 |
| 372 | 20240514 | 133000 | 940419150 | 4690 | 4685 | 4690 | 4680 | 1937 |
| 373 | 20240514 | 132900 | 931344305 | 4680 | 4680 | 4680 | 4680 | 457 |
| 374 | 20240514 | 132800 | 929205545 | 4680 | 4675 | 4680 | 4675 | 5002 |
| 375 | 20240514 | 132700 | 905810695 | 4680 | 4680 | 4680 | 4680 | 379 |
| 376 | 20240514 | 132600 | 904036975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 377 | 20240514 | 132500 | 904036975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 378 | 20240514 | 132400 | 904036975 | 4680 | 4680 | 4680 | 4680 | 222 |
| 379 | 20240514 | 132300 | 902998015 | 4680 | 4680 | 4680 | 4680 | 672 |
| 380 | 20240514 | 132200 | 899853055 | 4675 | 4675 | 4675 | 4675 | 0 |
| 381 | 20240514 | 132100 | 899853055 | 4675 | 4680 | 4680 | 4675 | 2270 |
| 382 | 20240514 | 132000 | 889235855 | 4680 | 4680 | 4680 | 4680 | 957 |
| 383 | 20240514 | 131900 | 884757095 | 4680 | 4680 | 4680 | 4680 | 2 |
| 384 | 20240514 | 131800 | 884747735 | 4680 | 4680 | 4680 | 4680 | 60 |
| 385 | 20240514 | 131700 | 884466935 | 4680 | 4680 | 4680 | 4680 | 0 |
| 386 | 20240514 | 131600 | 884466935 | 4680 | 4680 | 4680 | 4680 | 0 |
| 387 | 20240514 | 131500 | 884466935 | 4680 | 4680 | 4680 | 4680 | 0 |
| 388 | 20240514 | 131400 | 884466935 | 4680 | 4680 | 4680 | 4680 | 101 |
| 389 | 20240514 | 131300 | 883994255 | 4680 | 4680 | 4680 | 4680 | 11 |
| 390 | 20240514 | 131200 | 883942775 | 4680 | 4680 | 4680 | 4680 | 3717 |
| 391 | 20240514 | 131100 | 866547215 | 4685 | 4685 | 4685 | 4685 | 150 |
| 392 | 20240514 | 131000 | 865844465 | 4685 | 4685 | 4685 | 4685 | 3 |
| 393 | 20240514 | 130900 | 865830410 | 4685 | 4685 | 4685 | 4685 | 11 |
| 394 | 20240514 | 130800 | 865778875 | 4685 | 4680 | 4685 | 4680 | 52 |
| 395 | 20240514 | 130700 | 865535510 | 4680 | 4685 | 4690 | 4680 | 481 |
| 396 | 20240514 | 130600 | 863282390 | 4685 | 4685 | 4685 | 4685 | 0 |
| 397 | 20240514 | 130500 | 863282390 | 4685 | 4685 | 4685 | 4685 | 281 |
| 398 | 20240514 | 130400 | 861965905 | 4690 | 4690 | 4690 | 4690 | 0 |
| 399 | 20240514 | 130300 | 861965905 | 4690 | 4690 | 4690 | 4690 | 0 |
| 400 | 20240514 | 130200 | 861965905 | 4690 | 4690 | 4690 | 4690 | 0 |
| 401 | 20240514 | 130100 | 861965905 | 4690 | 4690 | 4690 | 4690 | 0 |
| 402 | 20240514 | 130000 | 861965905 | 4690 | 4690 | 4690 | 4690 | 0 |
| 403 | 20240514 | 125900 | 861965905 | 4690 | 4685 | 4690 | 4685 | 30 |
| 404 | 20240514 | 125800 | 861825330 | 4680 | 4680 | 4680 | 4680 | 0 |
| 405 | 20240514 | 125700 | 861825330 | 4680 | 4680 | 4680 | 4680 | 0 |
| 406 | 20240514 | 125600 | 861825330 | 4680 | 4690 | 4690 | 4680 | 182 |
| 407 | 20240514 | 125500 | 860972570 | 4690 | 4690 | 4690 | 4690 | 22 |
| 408 | 20240514 | 125400 | 860869390 | 4690 | 4690 | 4690 | 4690 | 144 |
| 409 | 20240514 | 125300 | 860194030 | 4680 | 4690 | 4690 | 4680 | 214 |
| 410 | 20240514 | 125200 | 859192500 | 4690 | 4690 | 4690 | 4690 | 10 |
| 411 | 20240514 | 125100 | 859145600 | 4680 | 4680 | 4680 | 4680 | 4 |
| 412 | 20240514 | 125000 | 859126880 | 4675 | 4680 | 4680 | 4675 | 2891 |
| 413 | 20240514 | 124900 | 845610555 | 4680 | 4680 | 4680 | 4680 | 0 |
| 414 | 20240514 | 124800 | 845610555 | 4680 | 4680 | 4680 | 4680 | 88 |
| 415 | 20240514 | 124700 | 845198715 | 4690 | 4685 | 4690 | 4685 | 327 |
| 416 | 20240514 | 124600 | 843666635 | 4695 | 4695 | 4695 | 4695 | 0 |
| 417 | 20240514 | 124500 | 843666635 | 4695 | 4690 | 4695 | 4690 | 300 |
| 418 | 20240514 | 124400 | 842259540 | 4690 | 4690 | 4690 | 4690 | 1 |
| 419 | 20240514 | 124300 | 842254850 | 4690 | 4690 | 4690 | 4690 | 10 |
| 420 | 20240514 | 124200 | 842207950 | 4690 | 4690 | 4690 | 4690 | 68 |
| 421 | 20240514 | 124100 | 841889030 | 4690 | 4690 | 4690 | 4690 | 1 |
| 422 | 20240514 | 124000 | 841884340 | 4680 | 4680 | 4680 | 4680 | 1050 |
| 423 | 20240514 | 123900 | 836970340 | 4680 | 4680 | 4680 | 4680 | 0 |
| 424 | 20240514 | 123800 | 836970340 | 4680 | 4680 | 4680 | 4680 | 1599 |
| 425 | 20240514 | 123700 | 829487020 | 4680 | 4680 | 4680 | 4680 | 103 |
| 426 | 20240514 | 123600 | 829004980 | 4680 | 4680 | 4680 | 4680 | 142 |
| 427 | 20240514 | 123500 | 828340420 | 4680 | 4680 | 4680 | 4680 | 1240 |
| 428 | 20240514 | 123400 | 822537220 | 4675 | 4685 | 4685 | 4675 | 963 |
| 429 | 20240514 | 123300 | 818025715 | 4685 | 4685 | 4685 | 4685 | 324 |
| 430 | 20240514 | 123200 | 816507775 | 4690 | 4690 | 4690 | 4690 | 0 |
| 431 | 20240514 | 123100 | 816507775 | 4690 | 4690 | 4690 | 4690 | 398 |
| 432 | 20240514 | 123000 | 814641155 | 4690 | 4690 | 4690 | 4690 | 804 |
| 433 | 20240514 | 122900 | 810870395 | 4685 | 4685 | 4685 | 4685 | 0 |
| 434 | 20240514 | 122800 | 810870395 | 4685 | 4685 | 4685 | 4685 | 617 |
| 435 | 20240514 | 122700 | 807979750 | 4680 | 4680 | 4680 | 4680 | 20 |
| 436 | 20240514 | 122600 | 807886150 | 4680 | 4680 | 4680 | 4680 | 604 |
| 437 | 20240514 | 122500 | 805059430 | 4670 | 4670 | 4670 | 4670 | 24 |
| 438 | 20240514 | 122400 | 804947350 | 4675 | 4675 | 4675 | 4675 | 230 |
| 439 | 20240514 | 122300 | 803872100 | 4675 | 4675 | 4675 | 4675 | 0 |
| 440 | 20240514 | 122200 | 803872100 | 4675 | 4675 | 4675 | 4675 | 10 |
| 441 | 20240514 | 122100 | 803825350 | 4675 | 4675 | 4675 | 4675 | 1 |
| 442 | 20240514 | 122000 | 803820675 | 4675 | 4675 | 4675 | 4675 | 0 |
| 443 | 20240514 | 121900 | 803820675 | 4675 | 4675 | 4675 | 4675 | 9 |
| 444 | 20240514 | 121800 | 803778600 | 4670 | 4680 | 4680 | 4670 | 11137 |
| 445 | 20240514 | 121700 | 751691580 | 4680 | 4680 | 4680 | 4680 | 0 |
| 446 | 20240514 | 121600 | 751691580 | 4680 | 4680 | 4680 | 4680 | 0 |
| 447 | 20240514 | 121500 | 751691580 | 4680 | 4680 | 4680 | 4680 | 6 |
| 448 | 20240514 | 121400 | 751663500 | 4680 | 4680 | 4680 | 4680 | 0 |
| 449 | 20240514 | 121300 | 751663500 | 4680 | 4680 | 4680 | 4680 | 0 |
| 450 | 20240514 | 121200 | 751663500 | 4680 | 4680 | 4680 | 4680 | 0 |
| 451 | 20240514 | 121100 | 751663500 | 4680 | 4680 | 4680 | 4680 | 1 |
| 452 | 20240514 | 121000 | 751658820 | 4675 | 4670 | 4675 | 4670 | 679 |
| 453 | 20240514 | 120900 | 748487790 | 4675 | 4675 | 4675 | 4675 | 591 |
| 454 | 20240514 | 120800 | 745724865 | 4680 | 4680 | 4680 | 4680 | 0 |
| 455 | 20240514 | 120700 | 745724865 | 4680 | 4680 | 4680 | 4680 | 10 |
| 456 | 20240514 | 120600 | 745678065 | 4680 | 4680 | 4680 | 4680 | 0 |
| 457 | 20240514 | 120500 | 745678065 | 4680 | 4675 | 4680 | 4675 | 425 |
| 458 | 20240514 | 120400 | 743689385 | 4675 | 4675 | 4675 | 4675 | 130 |
| 459 | 20240514 | 120300 | 743081635 | 4675 | 4675 | 4675 | 4675 | 27 |
| 460 | 20240514 | 120200 | 742955410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 461 | 20240514 | 120100 | 742955410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 462 | 20240514 | 120000 | 742955410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 463 | 20240514 | 115900 | 742955410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 464 | 20240514 | 115800 | 742955410 | 4680 | 4680 | 4680 | 4680 | 50 |
| 465 | 20240514 | 115700 | 742721410 | 4680 | 4680 | 4680 | 4680 | 50 |
| 466 | 20240514 | 115600 | 742487410 | 4675 | 4675 | 4675 | 4675 | 0 |
| 467 | 20240514 | 115500 | 742487410 | 4675 | 4675 | 4675 | 4675 | 1 |
| 468 | 20240514 | 115400 | 742482735 | 4680 | 4680 | 4680 | 4680 | 51 |
| 469 | 20240514 | 115300 | 742244055 | 4680 | 4680 | 4680 | 4680 | 0 |
| 470 | 20240514 | 115200 | 742244055 | 4680 | 4680 | 4680 | 4680 | 0 |
| 471 | 20240514 | 115100 | 742244055 | 4680 | 4680 | 4680 | 4680 | 0 |
| 472 | 20240514 | 115000 | 742244055 | 4680 | 4670 | 4680 | 4670 | 1314 |
| 473 | 20240514 | 114900 | 736104535 | 4670 | 4670 | 4670 | 4670 | 0 |
| 474 | 20240514 | 114800 | 736104535 | 4670 | 4670 | 4670 | 4670 | 0 |
| 475 | 20240514 | 114700 | 736104535 | 4670 | 4670 | 4670 | 4670 | 0 |
| 476 | 20240514 | 114600 | 736104535 | 4670 | 4675 | 4675 | 4670 | 18 |
| 477 | 20240514 | 114500 | 736020390 | 4675 | 4675 | 4675 | 4675 | 60 |
| 478 | 20240514 | 114400 | 735739890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 479 | 20240514 | 114300 | 735739890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 480 | 20240514 | 114200 | 735739890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 481 | 20240514 | 114100 | 735739890 | 4680 | 4680 | 4680 | 4680 | 5 |
| 482 | 20240514 | 114000 | 735716490 | 4675 | 4675 | 4675 | 4675 | 0 |
| 483 | 20240514 | 113900 | 735716490 | 4675 | 4675 | 4675 | 4675 | 3393 |
| 484 | 20240514 | 113800 | 719854215 | 4675 | 4675 | 4675 | 4675 | 20 |
| 485 | 20240514 | 113700 | 719760715 | 4675 | 4675 | 4675 | 4675 | 100 |
| 486 | 20240514 | 113600 | 719293215 | 4670 | 4675 | 4675 | 4670 | 307 |
| 487 | 20240514 | 113500 | 717858995 | 4675 | 4675 | 4675 | 4675 | 0 |
| 488 | 20240514 | 113400 | 717858995 | 4675 | 4675 | 4675 | 4675 | 0 |
| 489 | 20240514 | 113300 | 717858995 | 4675 | 4675 | 4675 | 4675 | 1 |
| 490 | 20240514 | 113200 | 717854320 | 4670 | 4670 | 4670 | 4670 | 25 |
| 491 | 20240514 | 113100 | 717737570 | 4670 | 4670 | 4670 | 4670 | 31 |
| 492 | 20240514 | 113000 | 717592800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 493 | 20240514 | 112900 | 717592800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 494 | 20240514 | 112800 | 717592800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 495 | 20240514 | 112700 | 717592800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 496 | 20240514 | 112600 | 717592800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 497 | 20240514 | 112500 | 717592800 | 4670 | 4670 | 4670 | 4670 | 501 |
| 498 | 20240514 | 112400 | 715253130 | 4670 | 4670 | 4670 | 4670 | 250 |
| 499 | 20240514 | 112300 | 714085630 | 4675 | 4670 | 4675 | 4670 | 101 |
| 500 | 20240514 | 112200 | 713613955 | 4670 | 4670 | 4670 | 4670 | 4380 |
| 501 | 20240514 | 112100 | 693159355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 502 | 20240514 | 112000 | 693159355 | 4670 | 4670 | 4670 | 4670 | 295 |
| 503 | 20240514 | 111900 | 691781705 | 4675 | 4675 | 4675 | 4675 | 10 |
| 504 | 20240514 | 111800 | 691734955 | 4675 | 4675 | 4675 | 4675 | 22 |
| 505 | 20240514 | 111700 | 691632105 | 4675 | 4675 | 4675 | 4675 | 248 |
| 506 | 20240514 | 111600 | 690472705 | 4670 | 4670 | 4670 | 4670 | 17 |
| 507 | 20240514 | 111500 | 690393315 | 4670 | 4670 | 4670 | 4670 | 14 |
| 508 | 20240514 | 111400 | 690327935 | 4675 | 4675 | 4675 | 4675 | 4 |
| 509 | 20240514 | 111300 | 690309235 | 4675 | 4675 | 4675 | 4675 | 306 |
| 510 | 20240514 | 111200 | 688878685 | 4675 | 4675 | 4675 | 4675 | 133 |
| 511 | 20240514 | 111100 | 688256910 | 4675 | 4675 | 4675 | 4675 | 100 |
| 512 | 20240514 | 111000 | 687789410 | 4675 | 4675 | 4675 | 4675 | 4 |
| 513 | 20240514 | 110900 | 687770710 | 4675 | 4675 | 4675 | 4675 | 21 |
| 514 | 20240514 | 110800 | 687672535 | 4675 | 4675 | 4675 | 4675 | 2 |
| 515 | 20240514 | 110700 | 687663185 | 4675 | 4675 | 4675 | 4675 | 1 |
| 516 | 20240514 | 110600 | 687658510 | 4670 | 4670 | 4675 | 4670 | 485 |
| 517 | 20240514 | 110500 | 685393555 | 4670 | 4670 | 4670 | 4670 | 2000 |
| 518 | 20240514 | 110400 | 676053555 | 4670 | 4670 | 4670 | 4670 | 119 |
| 519 | 20240514 | 110300 | 675497825 | 4670 | 4670 | 4670 | 4670 | 502 |
| 520 | 20240514 | 110200 | 673153485 | 4675 | 4675 | 4675 | 4675 | 11 |
| 521 | 20240514 | 110100 | 673102060 | 4675 | 4675 | 4675 | 4675 | 130 |
| 522 | 20240514 | 110000 | 672494310 | 4675 | 4675 | 4675 | 4670 | 102 |
| 523 | 20240514 | 105900 | 672017960 | 4675 | 4675 | 4675 | 4675 | 0 |
| 524 | 20240514 | 105800 | 672017960 | 4675 | 4675 | 4675 | 4670 | 1508 |
| 525 | 20240514 | 105700 | 664975560 | 4670 | 4670 | 4670 | 4670 | 361 |
| 526 | 20240514 | 105600 | 663289690 | 4670 | 4670 | 4675 | 4670 | 552 |
| 527 | 20240514 | 105500 | 660711845 | 4670 | 4670 | 4675 | 4670 | 3 |
| 528 | 20240514 | 105400 | 660697830 | 4670 | 4670 | 4670 | 4670 | 909 |
| 529 | 20240514 | 105300 | 656452800 | 4670 | 4670 | 4675 | 4670 | 51 |
| 530 | 20240514 | 105200 | 656214385 | 4675 | 4670 | 4675 | 4670 | 1022 |
| 531 | 20240514 | 105100 | 651441640 | 4670 | 4670 | 4675 | 4670 | 3 |
| 532 | 20240514 | 105000 | 651427625 | 4670 | 4670 | 4670 | 4670 | 1 |
| 533 | 20240514 | 104900 | 651422955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 534 | 20240514 | 104800 | 651422955 | 4670 | 4670 | 4670 | 4670 | 1 |
| 535 | 20240514 | 104700 | 651418285 | 4675 | 4670 | 4675 | 4670 | 134 |
| 536 | 20240514 | 104600 | 650792250 | 4670 | 4670 | 4670 | 4670 | 892 |
| 537 | 20240514 | 104500 | 646626610 | 4670 | 4670 | 4675 | 4670 | 440 |
| 538 | 20240514 | 104400 | 644571560 | 4665 | 4675 | 4675 | 4665 | 13 |
| 539 | 20240514 | 104300 | 644510850 | 4665 | 4675 | 4675 | 4665 | 13 |
| 540 | 20240514 | 104200 | 644450135 | 4675 | 4675 | 4675 | 4665 | 750 |
| 541 | 20240514 | 104100 | 640944395 | 4665 | 4670 | 4670 | 4665 | 21 |
| 542 | 20240514 | 104000 | 640846330 | 4675 | 4670 | 4675 | 4670 | 41 |
| 543 | 20240514 | 103900 | 640654750 | 4670 | 4670 | 4670 | 4670 | 713 |
| 544 | 20240514 | 103800 | 637325040 | 4670 | 4670 | 4670 | 4670 | 1650 |
| 545 | 20240514 | 103700 | 629619540 | 4670 | 4670 | 4675 | 4670 | 1850 |
| 546 | 20240514 | 103600 | 620979490 | 4670 | 4670 | 4670 | 4670 | 50 |
| 547 | 20240514 | 103500 | 620745990 | 4670 | 4670 | 4670 | 4670 | 1020 |
| 548 | 20240514 | 103400 | 615982590 | 4665 | 4665 | 4670 | 4665 | 1765 |
| 549 | 20240514 | 103300 | 607748060 | 4665 | 4670 | 4670 | 4665 | 1186 |
| 550 | 20240514 | 103200 | 602213570 | 4665 | 4670 | 4670 | 4665 | 1114 |
| 551 | 20240514 | 103100 | 597016190 | 4670 | 4670 | 4670 | 4670 | 50 |
| 552 | 20240514 | 103000 | 596782690 | 4665 | 4665 | 4665 | 4665 | 250 |
| 553 | 20240514 | 102900 | 595616440 | 4670 | 4670 | 4675 | 4670 | 292 |
| 554 | 20240514 | 102800 | 594252680 | 4675 | 4675 | 4675 | 4675 | 24 |
| 555 | 20240514 | 102700 | 594140480 | 4670 | 4670 | 4670 | 4670 | 729 |
| 556 | 20240514 | 102600 | 590736050 | 4670 | 4675 | 4675 | 4670 | 83 |
| 557 | 20240514 | 102500 | 590348390 | 4665 | 4665 | 4665 | 4665 | 600 |
| 558 | 20240514 | 102400 | 587549390 | 4670 | 4670 | 4670 | 4670 | 1330 |
| 559 | 20240514 | 102300 | 581338290 | 4675 | 4670 | 4675 | 4670 | 3 |
| 560 | 20240514 | 102200 | 581324270 | 4675 | 4665 | 4675 | 4665 | 46 |
| 561 | 20240514 | 102100 | 581109670 | 4670 | 4675 | 4675 | 4670 | 724 |
| 562 | 20240514 | 102000 | 577726040 | 4680 | 4675 | 4680 | 4675 | 953 |
| 563 | 20240514 | 101900 | 573266015 | 4680 | 4675 | 4680 | 4665 | 2467 |
| 564 | 20240514 | 101800 | 561755640 | 4680 | 4675 | 4680 | 4675 | 1701 |
| 565 | 20240514 | 101700 | 553803275 | 4675 | 4675 | 4675 | 4675 | 0 |
| 566 | 20240514 | 101600 | 553803275 | 4675 | 4680 | 4680 | 4675 | 25 |
| 567 | 20240514 | 101500 | 553686365 | 4680 | 4680 | 4680 | 4680 | 210 |
| 568 | 20240514 | 101400 | 552703565 | 4680 | 4680 | 4680 | 4680 | 2100 |
| 569 | 20240514 | 101300 | 542875565 | 4680 | 4675 | 4680 | 4675 | 85 |
| 570 | 20240514 | 101200 | 542478175 | 4680 | 4680 | 4680 | 4680 | 54 |
| 571 | 20240514 | 101100 | 542225455 | 4680 | 4680 | 4680 | 4680 | 0 |
| 572 | 20240514 | 101000 | 542225455 | 4680 | 4680 | 4680 | 4680 | 51 |
| 573 | 20240514 | 100900 | 541986775 | 4680 | 4680 | 4680 | 4680 | 25 |
| 574 | 20240514 | 100800 | 541869775 | 4680 | 4680 | 4680 | 4675 | 72 |
| 575 | 20240514 | 100700 | 541532820 | 4680 | 4675 | 4680 | 4675 | 360 |
| 576 | 20240514 | 100600 | 539849695 | 4680 | 4680 | 4680 | 4675 | 9 |
| 577 | 20240514 | 100500 | 539807610 | 4675 | 4680 | 4680 | 4675 | 994 |
| 578 | 20240514 | 100400 | 535158510 | 4680 | 4675 | 4680 | 4675 | 106 |
| 579 | 20240514 | 100300 | 534662955 | 4675 | 4675 | 4675 | 4675 | 95 |
| 580 | 20240514 | 100200 | 534218830 | 4675 | 4675 | 4675 | 4670 | 1744 |
| 581 | 20240514 | 100100 | 526068235 | 4670 | 4670 | 4670 | 4670 | 1963 |
| 582 | 20240514 | 100000 | 516901025 | 4675 | 4675 | 4675 | 4675 | 500 |
| 583 | 20240514 | 095900 | 514563525 | 4675 | 4675 | 4675 | 4675 | 0 |
| 584 | 20240514 | 095800 | 514563525 | 4675 | 4675 | 4675 | 4675 | 31 |
| 585 | 20240514 | 095700 | 514418600 | 4675 | 4675 | 4675 | 4675 | 21 |
| 586 | 20240514 | 095600 | 514320425 | 4675 | 4670 | 4675 | 4670 | 17 |
| 587 | 20240514 | 095500 | 514240970 | 4670 | 4670 | 4670 | 4670 | 819 |
| 588 | 20240514 | 095400 | 510416240 | 4675 | 4675 | 4675 | 4670 | 24 |
| 589 | 20240514 | 095300 | 510304110 | 4675 | 4675 | 4675 | 4670 | 220 |
| 590 | 20240514 | 095200 | 509276345 | 4670 | 4675 | 4675 | 4670 | 312 |
| 591 | 20240514 | 095100 | 507819040 | 4670 | 4675 | 4675 | 4670 | 4298 |
| 592 | 20240514 | 095000 | 487727005 | 4675 | 4675 | 4675 | 4675 | 0 |
| 593 | 20240514 | 094900 | 487727005 | 4675 | 4675 | 4675 | 4675 | 868 |
| 594 | 20240514 | 094800 | 483669105 | 4675 | 4675 | 4675 | 4670 | 1730 |
| 595 | 20240514 | 094700 | 475584415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 596 | 20240514 | 094600 | 475584415 | 4675 | 4670 | 4675 | 4670 | 30 |
| 597 | 20240514 | 094500 | 475444265 | 4675 | 4675 | 4675 | 4675 | 529 |
| 598 | 20240514 | 094400 | 472971190 | 4680 | 4675 | 4680 | 4675 | 154 |
| 599 | 20240514 | 094300 | 472250630 | 4670 | 4670 | 4675 | 4670 | 848 |
| 600 | 20240514 | 094200 | 468290380 | 4670 | 4670 | 4670 | 4670 | 695 |
| 601 | 20240514 | 094100 | 465044730 | 4670 | 4675 | 4675 | 4670 | 1809 |
| 602 | 20240514 | 094000 | 456593155 | 4675 | 4680 | 4680 | 4675 | 7 |
| 603 | 20240514 | 093900 | 456560420 | 4680 | 4680 | 4680 | 4680 | 208 |
| 604 | 20240514 | 093800 | 455586980 | 4680 | 4685 | 4685 | 4680 | 223 |
| 605 | 20240514 | 093700 | 454543335 | 4685 | 4685 | 4685 | 4685 | 203 |
| 606 | 20240514 | 093600 | 453592280 | 4675 | 4675 | 4680 | 4675 | 159 |
| 607 | 20240514 | 093500 | 452848455 | 4685 | 4685 | 4685 | 4675 | 2966 |
| 608 | 20240514 | 093400 | 438971760 | 4685 | 4685 | 4690 | 4685 | 1414 |
| 609 | 20240514 | 093300 | 432340470 | 4685 | 4680 | 4685 | 4680 | 1189 |
| 610 | 20240514 | 093200 | 426775765 | 4685 | 4690 | 4690 | 4685 | 965 |
| 611 | 20240514 | 093100 | 422254730 | 4685 | 4685 | 4690 | 4685 | 383 |
| 612 | 20240514 | 093000 | 420458485 | 4680 | 4680 | 4680 | 4680 | 1076 |
| 613 | 20240514 | 092900 | 415422805 | 4680 | 4680 | 4680 | 4680 | 2 |
| 614 | 20240514 | 092800 | 415413445 | 4680 | 4675 | 4680 | 4675 | 694 |
| 615 | 20240514 | 092700 | 412168895 | 4675 | 4675 | 4675 | 4675 | 220 |
| 616 | 20240514 | 092600 | 411140395 | 4680 | 4680 | 4680 | 4680 | 100 |
| 617 | 20240514 | 092500 | 410672395 | 4690 | 4675 | 4690 | 4675 | 8400 |
| 618 | 20240514 | 092400 | 371402250 | 4675 | 4680 | 4680 | 4675 | 741 |
| 619 | 20240514 | 092300 | 367937420 | 4680 | 4675 | 4680 | 4675 | 335 |
| 620 | 20240514 | 092200 | 366369720 | 4680 | 4690 | 4690 | 4680 | 370 |
| 621 | 20240514 | 092100 | 364637340 | 4685 | 4680 | 4685 | 4680 | 542 |
| 622 | 20240514 | 092000 | 362100725 | 4660 | 4665 | 4670 | 4660 | 8079 |
| 623 | 20240514 | 091900 | 324402625 | 4665 | 4665 | 4670 | 4665 | 1017 |
| 624 | 20240514 | 091800 | 319658230 | 4665 | 4665 | 4665 | 4660 | 2055 |
| 625 | 20240514 | 091700 | 310076655 | 4665 | 4670 | 4670 | 4665 | 752 |
| 626 | 20240514 | 091600 | 306567815 | 4670 | 4655 | 4670 | 4650 | 1575 |
| 627 | 20240514 | 091500 | 299235195 | 4650 | 4650 | 4660 | 4645 | 7352 |
| 628 | 20240514 | 091400 | 265028910 | 4650 | 4660 | 4660 | 4650 | 5897 |
| 629 | 20240514 | 091300 | 237584995 | 4660 | 4670 | 4670 | 4660 | 6595 |
| 630 | 20240514 | 091200 | 206838740 | 4670 | 4670 | 4675 | 4665 | 3027 |
| 631 | 20240514 | 091100 | 192703785 | 4675 | 4670 | 4675 | 4670 | 1217 |
| 632 | 20240514 | 091000 | 187020290 | 4670 | 4670 | 4675 | 4670 | 1378 |
| 633 | 20240514 | 090900 | 180582295 | 4675 | 4670 | 4675 | 4670 | 859 |
| 634 | 20240514 | 090800 | 176569600 | 4670 | 4675 | 4680 | 4670 | 2413 |
| 635 | 20240514 | 090700 | 165296460 | 4680 | 4675 | 4690 | 4675 | 7833 |
| 636 | 20240514 | 090600 | 128640415 | 4670 | 4670 | 4670 | 4670 | 810 |
| 637 | 20240514 | 090500 | 124857715 | 4680 | 4670 | 4680 | 4670 | 60 |
| 638 | 20240514 | 090400 | 124577415 | 4675 | 4675 | 4675 | 4675 | 900 |
| 639 | 20240514 | 090300 | 120369915 | 4675 | 4680 | 4680 | 4670 | 1607 |
| 640 | 20240514 | 090200 | 112860155 | 4680 | 4690 | 4690 | 4680 | 4542 |
| 641 | 20240514 | 090100 | 91558695 | 4690 | 4685 | 4690 | 4670 | 2668 |
| 642 | 20240514 | 090000 | 79045905 | 4690 | 4655 | 4690 | 4655 | 16857 |