32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 3 | 20240514 | 190800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 4 | 20240514 | 190700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 5 | 20240514 | 190600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 6 | 20240514 | 190500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 7 | 20240514 | 190400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 8 | 20240514 | 190300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 9 | 20240514 | 190200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 10 | 20240514 | 190100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 11 | 20240514 | 190000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 12 | 20240514 | 185900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 13 | 20240514 | 185800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 14 | 20240514 | 185700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 15 | 20240514 | 185600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 16 | 20240514 | 185500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 17 | 20240514 | 185400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 18 | 20240514 | 185300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 19 | 20240514 | 185200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 20 | 20240514 | 185100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 21 | 20240514 | 185000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 22 | 20240514 | 184900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 23 | 20240514 | 184800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 24 | 20240514 | 184700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 25 | 20240514 | 184600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 26 | 20240514 | 184500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 27 | 20240514 | 184400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 28 | 20240514 | 184300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 29 | 20240514 | 184200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 30 | 20240514 | 184100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 31 | 20240514 | 184000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 32 | 20240514 | 183900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 33 | 20240514 | 183800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 34 | 20240514 | 183700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 35 | 20240514 | 183600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 36 | 20240514 | 183500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 37 | 20240514 | 183400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 38 | 20240514 | 183300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 39 | 20240514 | 183200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 40 | 20240514 | 183100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 41 | 20240514 | 183000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 42 | 20240514 | 182900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 43 | 20240514 | 182800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 44 | 20240514 | 182700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 45 | 20240514 | 182600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 46 | 20240514 | 182500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 47 | 20240514 | 182400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 48 | 20240514 | 182300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 49 | 20240514 | 182200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 50 | 20240514 | 182100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 51 | 20240514 | 182000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 52 | 20240514 | 181900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 53 | 20240514 | 181800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 54 | 20240514 | 181700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 55 | 20240514 | 181600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 56 | 20240514 | 181500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 57 | 20240514 | 181400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 58 | 20240514 | 181300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 59 | 20240514 | 181200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 60 | 20240514 | 181100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 61 | 20240514 | 181000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 62 | 20240514 | 180900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 63 | 20240514 | 180800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 64 | 20240514 | 180700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 65 | 20240514 | 180600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 66 | 20240514 | 180500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 67 | 20240514 | 180400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 68 | 20240514 | 180300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 69 | 20240514 | 180200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 70 | 20240514 | 180100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 71 | 20240514 | 180000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 72 | 20240514 | 175900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 73 | 20240514 | 175800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 74 | 20240514 | 175700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 75 | 20240514 | 175600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 76 | 20240514 | 175500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 77 | 20240514 | 175400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 78 | 20240514 | 175300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 79 | 20240514 | 175200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 80 | 20240514 | 175100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 81 | 20240514 | 175000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 82 | 20240514 | 174900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 83 | 20240514 | 174800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 84 | 20240514 | 174700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 85 | 20240514 | 174600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 86 | 20240514 | 174500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 87 | 20240514 | 174400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 88 | 20240514 | 174300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 89 | 20240514 | 174200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 90 | 20240514 | 174100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 91 | 20240514 | 174000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 92 | 20240514 | 173900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 93 | 20240514 | 173800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 94 | 20240514 | 173700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 95 | 20240514 | 173600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 96 | 20240514 | 173500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 97 | 20240514 | 173400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 98 | 20240514 | 173300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 99 | 20240514 | 173200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 100 | 20240514 | 173100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 101 | 20240514 | 173000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 102 | 20240514 | 172900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 103 | 20240514 | 172800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 104 | 20240514 | 172700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 105 | 20240514 | 172600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 106 | 20240514 | 172500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 107 | 20240514 | 172400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 108 | 20240514 | 172300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 109 | 20240514 | 172200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 110 | 20240514 | 172100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 111 | 20240514 | 172000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 112 | 20240514 | 171900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 113 | 20240514 | 171800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 114 | 20240514 | 171700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 115 | 20240514 | 171600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 116 | 20240514 | 171500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 117 | 20240514 | 171400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 118 | 20240514 | 171300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 119 | 20240514 | 171200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 120 | 20240514 | 171100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 121 | 20240514 | 171000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 122 | 20240514 | 170900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 123 | 20240514 | 170800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 124 | 20240514 | 170700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 125 | 20240514 | 170600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 126 | 20240514 | 170500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 127 | 20240514 | 170400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 128 | 20240514 | 170300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 129 | 20240514 | 170200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 130 | 20240514 | 170100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 131 | 20240514 | 170000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 132 | 20240514 | 165900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 133 | 20240514 | 165800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 134 | 20240514 | 165700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 135 | 20240514 | 165600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 136 | 20240514 | 165500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 137 | 20240514 | 165400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 138 | 20240514 | 165300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 139 | 20240514 | 165200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 140 | 20240514 | 165100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 141 | 20240514 | 165000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 142 | 20240514 | 164900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 143 | 20240514 | 164800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 144 | 20240514 | 164700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 145 | 20240514 | 164600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 146 | 20240514 | 164500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 147 | 20240514 | 164400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 148 | 20240514 | 164300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 149 | 20240514 | 164200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 150 | 20240514 | 164100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 151 | 20240514 | 164000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 152 | 20240514 | 163900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 153 | 20240514 | 163800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 154 | 20240514 | 163700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 155 | 20240514 | 163600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 156 | 20240514 | 163500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 157 | 20240514 | 163400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 158 | 20240514 | 163300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 159 | 20240514 | 163200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 160 | 20240514 | 163100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 161 | 20240514 | 163000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 162 | 20240514 | 162900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 163 | 20240514 | 162800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 164 | 20240514 | 162700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 165 | 20240514 | 162600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 166 | 20240514 | 162500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 167 | 20240514 | 162400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 168 | 20240514 | 162300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 169 | 20240514 | 162200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 170 | 20240514 | 162100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 171 | 20240514 | 162000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 172 | 20240514 | 161900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 173 | 20240514 | 161800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 174 | 20240514 | 161700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 175 | 20240514 | 161600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 176 | 20240514 | 161500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 177 | 20240514 | 161400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 178 | 20240514 | 161300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 179 | 20240514 | 161200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 180 | 20240514 | 161100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 181 | 20240514 | 161000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 182 | 20240514 | 160900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 183 | 20240514 | 160800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 184 | 20240514 | 160700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 185 | 20240514 | 160600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 186 | 20240514 | 160500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 187 | 20240514 | 160400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 188 | 20240514 | 160300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 189 | 20240514 | 160200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 190 | 20240514 | 160100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 191 | 20240514 | 160000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 192 | 20240514 | 155900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 193 | 20240514 | 155800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 194 | 20240514 | 155700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 195 | 20240514 | 155600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 196 | 20240514 | 155500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 197 | 20240514 | 155400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 198 | 20240514 | 155300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 199 | 20240514 | 155200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 200 | 20240514 | 155100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 201 | 20240514 | 155000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 202 | 20240514 | 154900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 203 | 20240514 | 154800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 204 | 20240514 | 154700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 205 | 20240514 | 154600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 206 | 20240514 | 154500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 207 | 20240514 | 154400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 208 | 20240514 | 154300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 209 | 20240514 | 154200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 210 | 20240514 | 154100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 211 | 20240514 | 154000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 212 | 20240514 | 153900 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 213 | 20240514 | 153800 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 214 | 20240514 | 153700 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 215 | 20240514 | 153600 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 216 | 20240514 | 153500 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 217 | 20240514 | 153400 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 218 | 20240514 | 153300 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 219 | 20240514 | 153200 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 220 | 20240514 | 153100 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 0 |
| 221 | 20240514 | 153000 | 1864237100 | 18680 | 18680 | 18680 | 18680 | 3012 |
| 222 | 20240514 | 152900 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 223 | 20240514 | 152800 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 224 | 20240514 | 152700 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 225 | 20240514 | 152600 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 226 | 20240514 | 152500 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 227 | 20240514 | 152400 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 228 | 20240514 | 152300 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 229 | 20240514 | 152200 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 230 | 20240514 | 152100 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 231 | 20240514 | 152000 | 1807972940 | 18680 | 18680 | 18680 | 18680 | 0 |
| 232 | 20240514 | 151900 | 1807972940 | 18680 | 18700 | 18710 | 18680 | 134 |
| 233 | 20240514 | 151800 | 1805468870 | 18710 | 18700 | 18710 | 18700 | 17 |
| 234 | 20240514 | 151700 | 1805150870 | 18700 | 18680 | 18700 | 18680 | 1250 |
| 235 | 20240514 | 151600 | 1781778210 | 18680 | 18690 | 18690 | 18680 | 237 |
| 236 | 20240514 | 151500 | 1777350780 | 18690 | 18690 | 18700 | 18680 | 28 |
| 237 | 20240514 | 151400 | 1776827460 | 18700 | 18690 | 18700 | 18690 | 160 |
| 238 | 20240514 | 151300 | 1773835670 | 18690 | 18680 | 18690 | 18670 | 405 |
| 239 | 20240514 | 151200 | 1766271920 | 18690 | 18690 | 18690 | 18670 | 59 |
| 240 | 20240514 | 151100 | 1765170210 | 18690 | 18670 | 18700 | 18670 | 12 |
| 241 | 20240514 | 151000 | 1764945890 | 18670 | 18660 | 18700 | 18660 | 297 |
| 242 | 20240514 | 150900 | 1759396800 | 18660 | 18650 | 18690 | 18650 | 442 |
| 243 | 20240514 | 150800 | 1751148260 | 18680 | 18690 | 18690 | 18640 | 198 |
| 244 | 20240514 | 150700 | 1747455170 | 18690 | 18630 | 18690 | 18630 | 535 |
| 245 | 20240514 | 150600 | 1737472180 | 18630 | 18650 | 18650 | 18630 | 199 |
| 246 | 20240514 | 150500 | 1733764610 | 18630 | 18650 | 18660 | 18630 | 452 |
| 247 | 20240514 | 150400 | 1725338310 | 18660 | 18650 | 18660 | 18650 | 285 |
| 248 | 20240514 | 150300 | 1720022810 | 18650 | 18650 | 18660 | 18650 | 416 |
| 249 | 20240514 | 150200 | 1712263730 | 18660 | 18650 | 18660 | 18650 | 269 |
| 250 | 20240514 | 150100 | 1707246570 | 18660 | 18670 | 18670 | 18650 | 354 |
| 251 | 20240514 | 150000 | 1700641470 | 18670 | 18670 | 18670 | 18660 | 322 |
| 252 | 20240514 | 145900 | 1694632580 | 18670 | 18640 | 18670 | 18620 | 476 |
| 253 | 20240514 | 145800 | 1685759810 | 18640 | 18630 | 18650 | 18610 | 495 |
| 254 | 20240514 | 145700 | 1676540110 | 18630 | 18640 | 18640 | 18620 | 198 |
| 255 | 20240514 | 145600 | 1672852660 | 18630 | 18640 | 18640 | 18630 | 319 |
| 256 | 20240514 | 145500 | 1666909040 | 18630 | 18620 | 18640 | 18610 | 616 |
| 257 | 20240514 | 145400 | 1655438770 | 18610 | 18630 | 18630 | 18610 | 376 |
| 258 | 20240514 | 145300 | 1648441010 | 18620 | 18610 | 18630 | 18610 | 254 |
| 259 | 20240514 | 145200 | 1643712940 | 18610 | 18610 | 18630 | 18610 | 691 |
| 260 | 20240514 | 145100 | 1630850590 | 18610 | 18620 | 18620 | 18610 | 354 |
| 261 | 20240514 | 145000 | 1624260730 | 18620 | 18620 | 18630 | 18620 | 218 |
| 262 | 20240514 | 144900 | 1620201480 | 18620 | 18610 | 18620 | 18610 | 296 |
| 263 | 20240514 | 144800 | 1614690260 | 18610 | 18610 | 18620 | 18610 | 416 |
| 264 | 20240514 | 144700 | 1606947090 | 18610 | 18610 | 18630 | 18610 | 291 |
| 265 | 20240514 | 144600 | 1601529500 | 18610 | 18600 | 18630 | 18600 | 319 |
| 266 | 20240514 | 144500 | 1595591950 | 18600 | 18600 | 18620 | 18600 | 304 |
| 267 | 20240514 | 144400 | 1589937360 | 18600 | 18600 | 18610 | 18600 | 672 |
| 268 | 20240514 | 144300 | 1577434410 | 18610 | 18600 | 18610 | 18600 | 336 |
| 269 | 20240514 | 144200 | 1571184190 | 18600 | 18600 | 18620 | 18600 | 1497 |
| 270 | 20240514 | 144100 | 1543339050 | 18600 | 18620 | 18620 | 18600 | 170 |
| 271 | 20240514 | 144000 | 1540176860 | 18600 | 18610 | 18610 | 18600 | 815 |
| 272 | 20240514 | 143900 | 1525012040 | 18610 | 18610 | 18620 | 18610 | 349 |
| 273 | 20240514 | 143800 | 1518516570 | 18610 | 18610 | 18620 | 18610 | 158 |
| 274 | 20240514 | 143700 | 1515575070 | 18610 | 18610 | 18620 | 18610 | 426 |
| 275 | 20240514 | 143600 | 1507645050 | 18620 | 18610 | 18630 | 18610 | 268 |
| 276 | 20240514 | 143500 | 1502656430 | 18610 | 18620 | 18630 | 18610 | 575 |
| 277 | 20240514 | 143400 | 1491951190 | 18610 | 18600 | 18610 | 18600 | 567 |
| 278 | 20240514 | 143300 | 1481400710 | 18600 | 18600 | 18610 | 18600 | 274 |
| 279 | 20240514 | 143200 | 1476304090 | 18610 | 18610 | 18610 | 18610 | 203 |
| 280 | 20240514 | 143100 | 1472526260 | 18600 | 18600 | 18620 | 18600 | 458 |
| 281 | 20240514 | 143000 | 1464004670 | 18600 | 18610 | 18610 | 18600 | 514 |
| 282 | 20240514 | 142900 | 1454441630 | 18620 | 18610 | 18620 | 18610 | 475 |
| 283 | 20240514 | 142800 | 1445601690 | 18610 | 18620 | 18620 | 18610 | 186 |
| 284 | 20240514 | 142700 | 1442140210 | 18610 | 18610 | 18620 | 18610 | 377 |
| 285 | 20240514 | 142600 | 1435124140 | 18610 | 18610 | 18620 | 18610 | 836 |
| 286 | 20240514 | 142500 | 1419565130 | 18610 | 18610 | 18620 | 18610 | 507 |
| 287 | 20240514 | 142400 | 1410129850 | 18610 | 18610 | 18620 | 18610 | 305 |
| 288 | 20240514 | 142300 | 1404453690 | 18620 | 18620 | 18630 | 18610 | 485 |
| 289 | 20240514 | 142200 | 1395423700 | 18620 | 18620 | 18630 | 18620 | 753 |
| 290 | 20240514 | 142100 | 1381402820 | 18620 | 18630 | 18630 | 18620 | 383 |
| 291 | 20240514 | 142000 | 1374270700 | 18630 | 18620 | 18630 | 18620 | 178 |
| 292 | 20240514 | 141900 | 1370956180 | 18620 | 18630 | 18640 | 18620 | 260 |
| 293 | 20240514 | 141800 | 1366113210 | 18630 | 18610 | 18640 | 18610 | 657 |
| 294 | 20240514 | 141700 | 1353880700 | 18610 | 18620 | 18620 | 18610 | 358 |
| 295 | 20240514 | 141600 | 1347217730 | 18620 | 18610 | 18620 | 18610 | 304 |
| 296 | 20240514 | 141500 | 1341560190 | 18610 | 18650 | 18650 | 18610 | 215 |
| 297 | 20240514 | 141400 | 1337558760 | 18650 | 18620 | 18650 | 18610 | 188 |
| 298 | 20240514 | 141300 | 1334059950 | 18610 | 18600 | 18620 | 18600 | 560 |
| 299 | 20240514 | 141200 | 1323639910 | 18610 | 18600 | 18610 | 18600 | 309 |
| 300 | 20240514 | 141100 | 1317891040 | 18600 | 18600 | 18610 | 18600 | 548 |
| 301 | 20240514 | 141000 | 1307695140 | 18600 | 18640 | 18640 | 18600 | 2879 |
| 302 | 20240514 | 140900 | 1254077960 | 18640 | 18640 | 18650 | 18640 | 253 |
| 303 | 20240514 | 140800 | 1249361990 | 18640 | 18650 | 18660 | 18640 | 345 |
| 304 | 20240514 | 140700 | 1242928640 | 18650 | 18660 | 18660 | 18650 | 286 |
| 305 | 20240514 | 140600 | 1237594540 | 18660 | 18660 | 18660 | 18650 | 666 |
| 306 | 20240514 | 140500 | 1225169650 | 18650 | 18650 | 18660 | 18650 | 300 |
| 307 | 20240514 | 140400 | 1219574560 | 18650 | 18660 | 18670 | 18650 | 440 |
| 308 | 20240514 | 140300 | 1211364290 | 18670 | 18690 | 18700 | 18660 | 835 |
| 309 | 20240514 | 140200 | 1195767980 | 18700 | 18710 | 18710 | 18690 | 3517 |
| 310 | 20240514 | 140100 | 1129995670 | 18720 | 18720 | 18730 | 18720 | 779 |
| 311 | 20240514 | 140000 | 1115412720 | 18720 | 18730 | 18730 | 18720 | 312 |
| 312 | 20240514 | 135900 | 1109571920 | 18720 | 18740 | 18740 | 18720 | 292 |
| 313 | 20240514 | 135800 | 1104101870 | 18720 | 18740 | 18750 | 18720 | 2964 |
| 314 | 20240514 | 135700 | 1048574480 | 18740 | 18750 | 18750 | 18740 | 251 |
| 315 | 20240514 | 135600 | 1043868970 | 18750 | 18750 | 18750 | 18750 | 2 |
| 316 | 20240514 | 135500 | 1043831470 | 18750 | 18750 | 18750 | 18750 | 8 |
| 317 | 20240514 | 135400 | 1043681470 | 18740 | 18750 | 18750 | 18740 | 8 |
| 318 | 20240514 | 135300 | 1043531480 | 18750 | 18750 | 18750 | 18750 | 6 |
| 319 | 20240514 | 135200 | 1043418980 | 18750 | 18750 | 18750 | 18750 | 10 |
| 320 | 20240514 | 135100 | 1043231480 | 18750 | 18750 | 18750 | 18750 | 4 |
| 321 | 20240514 | 135000 | 1043156480 | 18750 | 18740 | 18750 | 18740 | 177 |
| 322 | 20240514 | 134900 | 1039839400 | 18740 | 18740 | 18740 | 18740 | 263 |
| 323 | 20240514 | 134800 | 1034910780 | 18740 | 18740 | 18740 | 18730 | 95 |
| 324 | 20240514 | 134700 | 1033130880 | 18740 | 18740 | 18740 | 18740 | 100 |
| 325 | 20240514 | 134600 | 1031256880 | 18740 | 18730 | 18740 | 18730 | 52 |
| 326 | 20240514 | 134500 | 1030282870 | 18740 | 18740 | 18740 | 18740 | 228 |
| 327 | 20240514 | 134400 | 1026010150 | 18740 | 18740 | 18740 | 18740 | 0 |
| 328 | 20240514 | 134300 | 1026010150 | 18740 | 18740 | 18740 | 18740 | 8 |
| 329 | 20240514 | 134200 | 1025860230 | 18740 | 18730 | 18740 | 18730 | 202 |
| 330 | 20240514 | 134100 | 1022076750 | 18740 | 18740 | 18740 | 18740 | 3 |
| 331 | 20240514 | 134000 | 1022020530 | 18740 | 18730 | 18740 | 18730 | 30 |
| 332 | 20240514 | 133900 | 1021458540 | 18730 | 18730 | 18730 | 18730 | 254 |
| 333 | 20240514 | 133800 | 1016701120 | 18730 | 18730 | 18730 | 18720 | 161 |
| 334 | 20240514 | 133700 | 1013685600 | 18730 | 18730 | 18730 | 18730 | 256 |
| 335 | 20240514 | 133600 | 1008890720 | 18730 | 18740 | 18740 | 18730 | 77 |
| 336 | 20240514 | 133500 | 1007448440 | 18740 | 18730 | 18740 | 18730 | 58 |
| 337 | 20240514 | 133400 | 1006362070 | 18740 | 18740 | 18740 | 18740 | 7 |
| 338 | 20240514 | 133300 | 1006230890 | 18740 | 18730 | 18740 | 18730 | 146 |
| 339 | 20240514 | 133200 | 1003496280 | 18740 | 18740 | 18740 | 18740 | 50 |
| 340 | 20240514 | 133100 | 1002559280 | 18740 | 18730 | 18740 | 18730 | 13 |
| 341 | 20240514 | 133000 | 1002315680 | 18740 | 18740 | 18740 | 18740 | 7 |
| 342 | 20240514 | 132900 | 1002184500 | 18740 | 18730 | 18740 | 18730 | 77 |
| 343 | 20240514 | 132800 | 1000741890 | 18740 | 18750 | 18750 | 18740 | 241 |
| 344 | 20240514 | 132700 | 996225530 | 18740 | 18740 | 18740 | 18740 | 148 |
| 345 | 20240514 | 132600 | 993452010 | 18750 | 18750 | 18750 | 18750 | 20 |
| 346 | 20240514 | 132500 | 993077010 | 18750 | 18760 | 18760 | 18750 | 13 |
| 347 | 20240514 | 132400 | 992833150 | 18760 | 18760 | 18760 | 18740 | 13 |
| 348 | 20240514 | 132300 | 992589330 | 18740 | 18760 | 18760 | 18740 | 528 |
| 349 | 20240514 | 132200 | 982692240 | 18760 | 18770 | 18770 | 18760 | 71 |
| 350 | 20240514 | 132100 | 981360190 | 18770 | 18760 | 18770 | 18750 | 251 |
| 351 | 20240514 | 132000 | 976653620 | 18770 | 18770 | 18770 | 18770 | 45 |
| 352 | 20240514 | 131900 | 975808970 | 18770 | 18770 | 18780 | 18770 | 74 |
| 353 | 20240514 | 131800 | 974419900 | 18780 | 18780 | 18780 | 18780 | 3 |
| 354 | 20240514 | 131700 | 974363560 | 18780 | 18780 | 18780 | 18770 | 28 |
| 355 | 20240514 | 131600 | 973837890 | 18780 | 18800 | 18800 | 18770 | 126 |
| 356 | 20240514 | 131500 | 971470040 | 18800 | 18820 | 18820 | 18800 | 243 |
| 357 | 20240514 | 131400 | 966901600 | 18810 | 18800 | 18810 | 18800 | 304 |
| 358 | 20240514 | 131300 | 961185690 | 18800 | 18800 | 18800 | 18800 | 9 |
| 359 | 20240514 | 131200 | 961016490 | 18800 | 18800 | 18800 | 18800 | 8 |
| 360 | 20240514 | 131100 | 960866090 | 18800 | 18800 | 18800 | 18800 | 32 |
| 361 | 20240514 | 131000 | 960264490 | 18790 | 18800 | 18800 | 18790 | 82 |
| 362 | 20240514 | 130900 | 958723540 | 18780 | 18780 | 18780 | 18780 | 20 |
| 363 | 20240514 | 130800 | 958347940 | 18780 | 18780 | 18780 | 18780 | 47 |
| 364 | 20240514 | 130700 | 957465280 | 18780 | 18780 | 18780 | 18780 | 92 |
| 365 | 20240514 | 130600 | 955737520 | 18780 | 18770 | 18780 | 18770 | 2 |
| 366 | 20240514 | 130500 | 955699970 | 18780 | 18770 | 18780 | 18770 | 12 |
| 367 | 20240514 | 130400 | 955474700 | 18770 | 18760 | 18770 | 18760 | 77 |
| 368 | 20240514 | 130300 | 954030040 | 18760 | 18770 | 18770 | 18750 | 320 |
| 369 | 20240514 | 130200 | 948027060 | 18770 | 18770 | 18770 | 18770 | 16 |
| 370 | 20240514 | 130100 | 947726740 | 18770 | 18770 | 18770 | 18770 | 104 |
| 371 | 20240514 | 130000 | 945774660 | 18770 | 18770 | 18770 | 18770 | 46 |
| 372 | 20240514 | 125900 | 944911240 | 18770 | 18780 | 18780 | 18770 | 66 |
| 373 | 20240514 | 125800 | 943672410 | 18780 | 18800 | 18800 | 18770 | 132 |
| 374 | 20240514 | 125700 | 941194320 | 18800 | 18800 | 18800 | 18800 | 5 |
| 375 | 20240514 | 125600 | 941100320 | 18800 | 18800 | 18800 | 18800 | 13 |
| 376 | 20240514 | 125500 | 940855920 | 18800 | 18800 | 18800 | 18800 | 16 |
| 377 | 20240514 | 125400 | 940555120 | 18800 | 18800 | 18800 | 18790 | 104 |
| 378 | 20240514 | 125300 | 938600870 | 18800 | 18800 | 18800 | 18800 | 27 |
| 379 | 20240514 | 125200 | 938093270 | 18800 | 18800 | 18800 | 18800 | 7 |
| 380 | 20240514 | 125100 | 937961670 | 18800 | 18800 | 18800 | 18800 | 10 |
| 381 | 20240514 | 125000 | 937773670 | 18800 | 18790 | 18800 | 18780 | 29 |
| 382 | 20240514 | 124900 | 937228760 | 18790 | 18780 | 18790 | 18780 | 252 |
| 383 | 20240514 | 124800 | 932494670 | 18780 | 18770 | 18780 | 18770 | 105 |
| 384 | 20240514 | 124700 | 930523700 | 18770 | 18770 | 18770 | 18770 | 21 |
| 385 | 20240514 | 124600 | 930129530 | 18770 | 18770 | 18770 | 18770 | 22 |
| 386 | 20240514 | 124500 | 929716590 | 18770 | 18770 | 18770 | 18770 | 17 |
| 387 | 20240514 | 124400 | 929397500 | 18770 | 18770 | 18770 | 18770 | 13 |
| 388 | 20240514 | 124300 | 929153490 | 18770 | 18770 | 18770 | 18770 | 46 |
| 389 | 20240514 | 124200 | 928290070 | 18770 | 18770 | 18770 | 18770 | 20 |
| 390 | 20240514 | 124100 | 927914670 | 18770 | 18770 | 18770 | 18770 | 44 |
| 391 | 20240514 | 124000 | 927088790 | 18770 | 18770 | 18770 | 18770 | 19 |
| 392 | 20240514 | 123900 | 926732160 | 18770 | 18770 | 18770 | 18760 | 25 |
| 393 | 20240514 | 123800 | 926262930 | 18770 | 18770 | 18770 | 18770 | 126 |
| 394 | 20240514 | 123700 | 923897910 | 18770 | 18770 | 18770 | 18770 | 12 |
| 395 | 20240514 | 123600 | 923672670 | 18770 | 18770 | 18770 | 18770 | 29 |
| 396 | 20240514 | 123500 | 923128340 | 18770 | 18770 | 18770 | 18770 | 11 |
| 397 | 20240514 | 123400 | 922921870 | 18770 | 18760 | 18770 | 18760 | 5 |
| 398 | 20240514 | 123300 | 922828030 | 18770 | 18770 | 18770 | 18770 | 31 |
| 399 | 20240514 | 123200 | 922246160 | 18770 | 18770 | 18770 | 18770 | 11 |
| 400 | 20240514 | 123100 | 922039690 | 18770 | 18770 | 18770 | 18770 | 18 |
| 401 | 20240514 | 123000 | 921701830 | 18770 | 18770 | 18770 | 18770 | 13 |
| 402 | 20240514 | 122900 | 921457820 | 18770 | 18780 | 18780 | 18770 | 33 |
| 403 | 20240514 | 122800 | 920838290 | 18780 | 18780 | 18780 | 18780 | 12 |
| 404 | 20240514 | 122700 | 920612930 | 18780 | 18770 | 18780 | 18750 | 524 |
| 405 | 20240514 | 122600 | 910786350 | 18770 | 18770 | 18770 | 18770 | 86 |
| 406 | 20240514 | 122500 | 909172130 | 18770 | 18770 | 18770 | 18770 | 10 |
| 407 | 20240514 | 122400 | 908984430 | 18770 | 18770 | 18770 | 18770 | 26 |
| 408 | 20240514 | 122300 | 908496410 | 18770 | 18770 | 18770 | 18770 | 11 |
| 409 | 20240514 | 122200 | 908289940 | 18770 | 18770 | 18770 | 18770 | 23 |
| 410 | 20240514 | 122100 | 907858230 | 18770 | 18780 | 18780 | 18770 | 67 |
| 411 | 20240514 | 122000 | 906599990 | 18780 | 18770 | 18780 | 18760 | 255 |
| 412 | 20240514 | 121900 | 901815610 | 18770 | 18770 | 18770 | 18770 | 23 |
| 413 | 20240514 | 121800 | 901383900 | 18770 | 18770 | 18770 | 18760 | 60 |
| 414 | 20240514 | 121700 | 900257710 | 18770 | 18770 | 18770 | 18770 | 122 |
| 415 | 20240514 | 121600 | 897967770 | 18770 | 18770 | 18770 | 18770 | 53 |
| 416 | 20240514 | 121500 | 896972960 | 18770 | 18770 | 18770 | 18770 | 72 |
| 417 | 20240514 | 121400 | 895621520 | 18770 | 18770 | 18770 | 18770 | 23 |
| 418 | 20240514 | 121300 | 895189810 | 18770 | 18770 | 18770 | 18770 | 12 |
| 419 | 20240514 | 121200 | 894964570 | 18770 | 18770 | 18770 | 18770 | 12 |
| 420 | 20240514 | 121100 | 894739330 | 18770 | 18770 | 18770 | 18770 | 18 |
| 421 | 20240514 | 121000 | 894401470 | 18770 | 18770 | 18770 | 18770 | 34 |
| 422 | 20240514 | 120900 | 893763290 | 18770 | 18770 | 18770 | 18760 | 20 |
| 423 | 20240514 | 120800 | 893387910 | 18770 | 18790 | 18790 | 18770 | 376 |
| 424 | 20240514 | 120700 | 886328550 | 18790 | 18790 | 18790 | 18790 | 25 |
| 425 | 20240514 | 120600 | 885858800 | 18790 | 18800 | 18800 | 18790 | 204 |
| 426 | 20240514 | 120500 | 882025550 | 18800 | 18800 | 18800 | 18800 | 6 |
| 427 | 20240514 | 120400 | 881912750 | 18800 | 18800 | 18800 | 18800 | 22 |
| 428 | 20240514 | 120300 | 881499150 | 18800 | 18800 | 18800 | 18800 | 6 |
| 429 | 20240514 | 120200 | 881386350 | 18800 | 18800 | 18800 | 18790 | 23 |
| 430 | 20240514 | 120100 | 880953960 | 18790 | 18790 | 18790 | 18790 | 200 |
| 431 | 20240514 | 120000 | 877195960 | 18800 | 18800 | 18800 | 18800 | 33 |
| 432 | 20240514 | 115900 | 876575560 | 18800 | 18800 | 18800 | 18800 | 12 |
| 433 | 20240514 | 115800 | 876349960 | 18800 | 18800 | 18800 | 18800 | 6 |
| 434 | 20240514 | 115700 | 876237160 | 18800 | 18800 | 18800 | 18800 | 126 |
| 435 | 20240514 | 115600 | 873868360 | 18800 | 18800 | 18800 | 18790 | 86 |
| 436 | 20240514 | 115500 | 872252360 | 18800 | 18790 | 18800 | 18790 | 23 |
| 437 | 20240514 | 115400 | 871819990 | 18800 | 18800 | 18800 | 18800 | 39 |
| 438 | 20240514 | 115300 | 871086790 | 18800 | 18810 | 18810 | 18800 | 574 |
| 439 | 20240514 | 115200 | 860295580 | 18810 | 18810 | 18810 | 18810 | 27 |
| 440 | 20240514 | 115100 | 859787710 | 18810 | 18810 | 18810 | 18810 | 8 |
| 441 | 20240514 | 115000 | 859637230 | 18810 | 18810 | 18810 | 18810 | 22 |
| 442 | 20240514 | 114900 | 859223410 | 18810 | 18810 | 18810 | 18810 | 7 |
| 443 | 20240514 | 114800 | 859091740 | 18810 | 18810 | 18810 | 18810 | 63 |
| 444 | 20240514 | 114700 | 857906710 | 18810 | 18810 | 18810 | 18810 | 40 |
| 445 | 20240514 | 114600 | 857154310 | 18810 | 18800 | 18810 | 18800 | 13 |
| 446 | 20240514 | 114500 | 856909790 | 18800 | 18810 | 18810 | 18800 | 29 |
| 447 | 20240514 | 114400 | 856364370 | 18810 | 18810 | 18810 | 18810 | 6 |
| 448 | 20240514 | 114300 | 856251510 | 18810 | 18810 | 18810 | 18810 | 19 |
| 449 | 20240514 | 114200 | 855894120 | 18810 | 18810 | 18810 | 18810 | 6 |
| 450 | 20240514 | 114100 | 855781260 | 18810 | 18810 | 18810 | 18810 | 13 |
| 451 | 20240514 | 114000 | 855536730 | 18810 | 18810 | 18810 | 18800 | 24 |
| 452 | 20240514 | 113900 | 855085300 | 18810 | 18820 | 18820 | 18800 | 372 |
| 453 | 20240514 | 113800 | 848088530 | 18820 | 18820 | 18820 | 18820 | 23 |
| 454 | 20240514 | 113700 | 847655670 | 18820 | 18820 | 18820 | 18820 | 11 |
| 455 | 20240514 | 113600 | 847448650 | 18820 | 18820 | 18820 | 18820 | 22 |
| 456 | 20240514 | 113500 | 847034610 | 18820 | 18820 | 18820 | 18820 | 5 |
| 457 | 20240514 | 113400 | 846940510 | 18820 | 18830 | 18830 | 18820 | 12 |
| 458 | 20240514 | 113300 | 846714630 | 18830 | 18810 | 18830 | 18810 | 27 |
| 459 | 20240514 | 113200 | 846206240 | 18830 | 18830 | 18830 | 18820 | 119 |
| 460 | 20240514 | 113100 | 843966580 | 18830 | 18830 | 18830 | 18830 | 19 |
| 461 | 20240514 | 113000 | 843608810 | 18830 | 18820 | 18830 | 18820 | 28 |
| 462 | 20240514 | 112900 | 843081580 | 18830 | 18830 | 18840 | 18830 | 232 |
| 463 | 20240514 | 112800 | 838713010 | 18840 | 18850 | 18850 | 18840 | 44 |
| 464 | 20240514 | 112700 | 837883960 | 18850 | 18850 | 18850 | 18850 | 11 |
| 465 | 20240514 | 112600 | 837676610 | 18850 | 18840 | 18850 | 18840 | 70 |
| 466 | 20240514 | 112500 | 836357610 | 18840 | 18840 | 18840 | 18840 | 132 |
| 467 | 20240514 | 112400 | 833870730 | 18840 | 18840 | 18840 | 18840 | 22 |
| 468 | 20240514 | 112300 | 833456250 | 18840 | 18840 | 18840 | 18840 | 13 |
| 469 | 20240514 | 112200 | 833211330 | 18840 | 18840 | 18840 | 18840 | 11 |
| 470 | 20240514 | 112100 | 833004090 | 18840 | 18840 | 18840 | 18840 | 16 |
| 471 | 20240514 | 112000 | 832702650 | 18840 | 18840 | 18840 | 18840 | 29 |
| 472 | 20240514 | 111900 | 832156290 | 18840 | 18840 | 18840 | 18840 | 83 |
| 473 | 20240514 | 111800 | 830592570 | 18840 | 18840 | 18840 | 18840 | 4 |
| 474 | 20240514 | 111700 | 830517210 | 18840 | 18840 | 18840 | 18840 | 14 |
| 475 | 20240514 | 111600 | 830253450 | 18840 | 18840 | 18840 | 18840 | 16 |
| 476 | 20240514 | 111500 | 829952010 | 18840 | 18840 | 18840 | 18840 | 25 |
| 477 | 20240514 | 111400 | 829481010 | 18840 | 18820 | 18840 | 18820 | 13 |
| 478 | 20240514 | 111300 | 829236110 | 18840 | 18850 | 18850 | 18840 | 11 |
| 479 | 20240514 | 111200 | 829028860 | 18850 | 18850 | 18850 | 18840 | 51 |
| 480 | 20240514 | 111100 | 828067810 | 18850 | 18830 | 18850 | 18830 | 87 |
| 481 | 20240514 | 111000 | 826428790 | 18830 | 18830 | 18830 | 18830 | 68 |
| 482 | 20240514 | 110900 | 825148350 | 18830 | 18830 | 18830 | 18830 | 15 |
| 483 | 20240514 | 110800 | 824865900 | 18830 | 18830 | 18830 | 18830 | 37 |
| 484 | 20240514 | 110700 | 824169190 | 18830 | 18830 | 18830 | 18820 | 44 |
| 485 | 20240514 | 110600 | 823340930 | 18830 | 18830 | 18830 | 18830 | 13 |
| 486 | 20240514 | 110500 | 823096140 | 18830 | 18830 | 18830 | 18830 | 43 |
| 487 | 20240514 | 110400 | 822286450 | 18830 | 18830 | 18830 | 18830 | 19 |
| 488 | 20240514 | 110300 | 821928680 | 18810 | 18830 | 18830 | 18810 | 12 |
| 489 | 20240514 | 110200 | 821702740 | 18830 | 18830 | 18840 | 18830 | 949 |
| 490 | 20240514 | 110100 | 803832940 | 18840 | 18840 | 18840 | 18840 | 11 |
| 491 | 20240514 | 110000 | 803625700 | 18840 | 18830 | 18840 | 18830 | 377 |
| 492 | 20240514 | 105900 | 796526640 | 18820 | 18790 | 18830 | 18790 | 165 |
| 493 | 20240514 | 105800 | 793421140 | 18790 | 18770 | 18800 | 18770 | 287 |
| 494 | 20240514 | 105700 | 788028940 | 18780 | 18780 | 18790 | 18720 | 1536 |
| 495 | 20240514 | 105600 | 759229410 | 18780 | 18820 | 18830 | 18770 | 5705 |
| 496 | 20240514 | 105500 | 651949790 | 18830 | 18820 | 18830 | 18820 | 69 |
| 497 | 20240514 | 105400 | 650651120 | 18830 | 18820 | 18830 | 18820 | 36 |
| 498 | 20240514 | 105300 | 649973550 | 18820 | 18820 | 18830 | 18820 | 13 |
| 499 | 20240514 | 105200 | 649728840 | 18820 | 18820 | 18830 | 18820 | 14 |
| 500 | 20240514 | 105100 | 649465300 | 18830 | 18830 | 18840 | 18830 | 94 |
| 501 | 20240514 | 105000 | 647695270 | 18830 | 18830 | 18830 | 18830 | 691 |
| 502 | 20240514 | 104900 | 634683740 | 18840 | 18830 | 18840 | 18830 | 32 |
| 503 | 20240514 | 104800 | 634080940 | 18830 | 18840 | 18840 | 18830 | 197 |
| 504 | 20240514 | 104700 | 630370590 | 18830 | 18830 | 18840 | 18830 | 12 |
| 505 | 20240514 | 104600 | 630144590 | 18830 | 18830 | 18840 | 18830 | 72 |
| 506 | 20240514 | 104500 | 628788790 | 18830 | 18840 | 18840 | 18830 | 19 |
| 507 | 20240514 | 104400 | 628430970 | 18830 | 18830 | 18830 | 18830 | 9 |
| 508 | 20240514 | 104300 | 628261500 | 18840 | 18830 | 18840 | 18820 | 805 |
| 509 | 20240514 | 104200 | 613103420 | 18840 | 18830 | 18840 | 18830 | 9 |
| 510 | 20240514 | 104100 | 612933900 | 18830 | 18850 | 18850 | 18830 | 1121 |
| 511 | 20240514 | 104000 | 591809890 | 18850 | 18860 | 18870 | 18850 | 630 |
| 512 | 20240514 | 103900 | 579928480 | 18860 | 18870 | 18870 | 18860 | 10 |
| 513 | 20240514 | 103800 | 579739830 | 18860 | 18860 | 18860 | 18860 | 7 |
| 514 | 20240514 | 103700 | 579607810 | 18870 | 18860 | 18870 | 18860 | 15 |
| 515 | 20240514 | 103600 | 579324840 | 18870 | 18860 | 18920 | 18860 | 18 |
| 516 | 20240514 | 103500 | 578984960 | 18920 | 18860 | 18920 | 18860 | 17 |
| 517 | 20240514 | 103400 | 578663860 | 18860 | 18860 | 18920 | 18860 | 19 |
| 518 | 20240514 | 103300 | 578304860 | 18860 | 18860 | 18860 | 18860 | 3 |
| 519 | 20240514 | 103200 | 578248280 | 18920 | 18860 | 18920 | 18860 | 41 |
| 520 | 20240514 | 103100 | 577474720 | 18920 | 18860 | 18920 | 18860 | 15 |
| 521 | 20240514 | 103000 | 577191400 | 18920 | 18920 | 18920 | 18860 | 8 |
| 522 | 20240514 | 102900 | 577040280 | 18860 | 18850 | 18860 | 18850 | 59 |
| 523 | 20240514 | 102800 | 575927580 | 18850 | 18840 | 18870 | 18840 | 57 |
| 524 | 20240514 | 102700 | 574853160 | 18840 | 18860 | 18870 | 18840 | 327 |
| 525 | 20240514 | 102600 | 568690570 | 18870 | 18860 | 18870 | 18860 | 39 |
| 526 | 20240514 | 102500 | 567954940 | 18840 | 18860 | 18860 | 18840 | 1649 |
| 527 | 20240514 | 102400 | 536871260 | 18870 | 18910 | 18910 | 18860 | 1537 |
| 528 | 20240514 | 102300 | 507834290 | 18910 | 18920 | 18920 | 18910 | 69 |
| 529 | 20240514 | 102200 | 506528890 | 18920 | 18910 | 18920 | 18910 | 23 |
| 530 | 20240514 | 102100 | 506093820 | 18920 | 18910 | 18920 | 18910 | 3 |
| 531 | 20240514 | 102000 | 506037080 | 18920 | 18910 | 18920 | 18910 | 47 |
| 532 | 20240514 | 101900 | 505148200 | 18920 | 18920 | 18920 | 18910 | 8 |
| 533 | 20240514 | 101800 | 504996870 | 18910 | 18920 | 18920 | 18900 | 54 |
| 534 | 20240514 | 101700 | 503975770 | 18910 | 18920 | 18920 | 18910 | 25 |
| 535 | 20240514 | 101600 | 503502970 | 18920 | 18910 | 18920 | 18910 | 56 |
| 536 | 20240514 | 101500 | 502443930 | 18900 | 18900 | 18910 | 18900 | 9 |
| 537 | 20240514 | 101400 | 502273810 | 18910 | 18890 | 18910 | 18890 | 166 |
| 538 | 20240514 | 101300 | 499137750 | 18890 | 18890 | 18890 | 18880 | 9 |
| 539 | 20240514 | 101200 | 498967780 | 18880 | 18890 | 18890 | 18880 | 39 |
| 540 | 20240514 | 101100 | 498231140 | 18880 | 18900 | 18910 | 18880 | 55 |
| 541 | 20240514 | 101000 | 497191690 | 18910 | 18930 | 18930 | 18900 | 19 |
| 542 | 20240514 | 100900 | 496832260 | 18900 | 18930 | 18930 | 18900 | 13 |
| 543 | 20240514 | 100800 | 496586440 | 18930 | 18930 | 18930 | 18900 | 23 |
| 544 | 20240514 | 100700 | 496151260 | 18930 | 18930 | 18930 | 18900 | 25 |
| 545 | 20240514 | 100600 | 495678430 | 18900 | 18930 | 18930 | 18900 | 19 |
| 546 | 20240514 | 100500 | 495319030 | 18900 | 18900 | 18930 | 18900 | 14 |
| 547 | 20240514 | 100400 | 495054310 | 18930 | 18900 | 18930 | 18900 | 18 |
| 548 | 20240514 | 100300 | 494713780 | 18900 | 18920 | 18920 | 18900 | 103 |
| 549 | 20240514 | 100200 | 492765760 | 18930 | 18900 | 18930 | 18900 | 17 |
| 550 | 20240514 | 100100 | 492444080 | 18900 | 18930 | 18930 | 18860 | 61 |
| 551 | 20240514 | 100000 | 491292060 | 18850 | 18890 | 18930 | 18850 | 65 |
| 552 | 20240514 | 095900 | 490064090 | 18890 | 18850 | 18890 | 18840 | 849 |
| 553 | 20240514 | 095800 | 474059790 | 18850 | 18860 | 18860 | 18830 | 307 |
| 554 | 20240514 | 095700 | 468272800 | 18840 | 18840 | 18900 | 18830 | 2007 |
| 555 | 20240514 | 095600 | 430473510 | 18870 | 18900 | 18910 | 18840 | 4060 |
| 556 | 20240514 | 095500 | 353812690 | 18920 | 18910 | 18930 | 18910 | 662 |
| 557 | 20240514 | 095400 | 341293750 | 18910 | 18930 | 18930 | 18910 | 28 |
| 558 | 20240514 | 095300 | 340763890 | 18930 | 18960 | 18970 | 18910 | 707 |
| 559 | 20240514 | 095200 | 327368910 | 18970 | 18970 | 18970 | 18960 | 107 |
| 560 | 20240514 | 095100 | 325340110 | 18970 | 18970 | 18970 | 18960 | 14 |
| 561 | 20240514 | 095000 | 325074610 | 18970 | 18970 | 18970 | 18960 | 51 |
| 562 | 20240514 | 094900 | 324107480 | 18970 | 18970 | 18970 | 18960 | 65 |
| 563 | 20240514 | 094800 | 322874470 | 18960 | 18960 | 18970 | 18960 | 12 |
| 564 | 20240514 | 094700 | 322646910 | 18970 | 18970 | 18970 | 18960 | 57 |
| 565 | 20240514 | 094600 | 321565690 | 18970 | 18970 | 18970 | 18960 | 16 |
| 566 | 20240514 | 094500 | 321262210 | 18970 | 18990 | 18990 | 18970 | 41 |
| 567 | 20240514 | 094400 | 320484290 | 18990 | 18980 | 18990 | 18980 | 155 |
| 568 | 20240514 | 094300 | 317541950 | 18990 | 18980 | 18990 | 18980 | 78 |
| 569 | 20240514 | 094200 | 316060780 | 18990 | 18980 | 18990 | 18970 | 91 |
| 570 | 20240514 | 094100 | 314333590 | 18980 | 18970 | 18980 | 18970 | 47 |
| 571 | 20240514 | 094000 | 313441610 | 18980 | 19000 | 19020 | 18970 | 308 |
| 572 | 20240514 | 093900 | 307592350 | 19030 | 19030 | 19030 | 19000 | 475 |
| 573 | 20240514 | 093800 | 298558430 | 19030 | 18990 | 19030 | 18990 | 515 |
| 574 | 20240514 | 093700 | 288768470 | 19000 | 18990 | 19000 | 18990 | 76 |
| 575 | 20240514 | 093600 | 287325120 | 18990 | 19000 | 19000 | 18990 | 27 |
| 576 | 20240514 | 093500 | 286812190 | 18990 | 18980 | 18990 | 18980 | 95 |
| 577 | 20240514 | 093400 | 285008230 | 18990 | 18980 | 18990 | 18980 | 19 |
| 578 | 20240514 | 093300 | 284647450 | 19000 | 18960 | 19000 | 18960 | 16 |
| 579 | 20240514 | 093200 | 284343770 | 18990 | 18960 | 18990 | 18960 | 183 |
| 580 | 20240514 | 093100 | 280871150 | 18960 | 18960 | 18990 | 18960 | 16 |
| 581 | 20240514 | 093000 | 280567510 | 18940 | 18930 | 18990 | 18920 | 696 |
| 582 | 20240514 | 092900 | 267387860 | 18920 | 18940 | 18940 | 18910 | 107 |
| 583 | 20240514 | 092800 | 265364230 | 18910 | 18930 | 18940 | 18910 | 421 |
| 584 | 20240514 | 092700 | 257396260 | 18940 | 18930 | 18950 | 18930 | 501 |
| 585 | 20240514 | 092600 | 247912170 | 18950 | 18910 | 18950 | 18910 | 143 |
| 586 | 20240514 | 092500 | 245205640 | 18900 | 18910 | 18910 | 18900 | 67 |
| 587 | 20240514 | 092400 | 243938740 | 18900 | 18900 | 18920 | 18900 | 13 |
| 588 | 20240514 | 092300 | 243692960 | 18900 | 18920 | 18920 | 18900 | 241 |
| 589 | 20240514 | 092200 | 239136960 | 18920 | 18960 | 18960 | 18920 | 61 |
| 590 | 20240514 | 092100 | 237980780 | 18960 | 18950 | 18960 | 18920 | 12 |
| 591 | 20240514 | 092000 | 237753550 | 18950 | 18920 | 18990 | 18910 | 250 |
| 592 | 20240514 | 091900 | 233017960 | 18920 | 18900 | 18920 | 18900 | 27 |
| 593 | 20240514 | 091800 | 232507230 | 18890 | 18900 | 18920 | 18890 | 119 |
| 594 | 20240514 | 091700 | 230258100 | 18910 | 18990 | 18990 | 18910 | 82 |
| 595 | 20240514 | 091600 | 228703800 | 18910 | 18900 | 18910 | 18900 | 8 |
| 596 | 20240514 | 091500 | 228552570 | 19010 | 19000 | 19010 | 18900 | 1462 |
| 597 | 20240514 | 091400 | 200834280 | 19010 | 18980 | 19010 | 18970 | 79 |
| 598 | 20240514 | 091300 | 199334760 | 18960 | 19000 | 19000 | 18950 | 413 |
| 599 | 20240514 | 091200 | 191488120 | 18930 | 18910 | 19010 | 18860 | 94 |
| 600 | 20240514 | 091100 | 189705950 | 18900 | 18870 | 18900 | 18850 | 1129 |
| 601 | 20240514 | 091000 | 168407500 | 18870 | 18900 | 18900 | 18860 | 278 |
| 602 | 20240514 | 090900 | 163161550 | 18910 | 18960 | 18960 | 18870 | 129 |
| 603 | 20240514 | 090800 | 160723440 | 18950 | 18890 | 18970 | 18890 | 130 |
| 604 | 20240514 | 090700 | 158265600 | 18890 | 18880 | 18990 | 18860 | 182 |
| 605 | 20240514 | 090600 | 154826460 | 18880 | 18910 | 18990 | 18880 | 638 |
| 606 | 20240514 | 090500 | 142718790 | 18900 | 18860 | 18900 | 18860 | 968 |
| 607 | 20240514 | 090400 | 124446190 | 18860 | 18860 | 18860 | 18850 | 808 |
| 608 | 20240514 | 090300 | 109208870 | 18860 | 18910 | 18910 | 18860 | 1658 |
| 609 | 20240514 | 090200 | 77915770 | 18900 | 18890 | 18900 | 18890 | 622 |
| 610 | 20240514 | 090100 | 66160740 | 18890 | 18910 | 19000 | 18890 | 1047 |
| 611 | 20240514 | 090000 | 46369330 | 18920 | 18900 | 19000 | 18900 | 2453 |