30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 3 | 20240514 | 190800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20240514 | 190700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20240514 | 190600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20240514 | 190500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20240514 | 190400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20240514 | 190300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20240514 | 190200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20240514 | 190100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20240514 | 190000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20240514 | 185900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20240514 | 185800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20240514 | 185700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20240514 | 185600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20240514 | 185500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20240514 | 185400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20240514 | 185300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20240514 | 185200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20240514 | 185100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20240514 | 185000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20240514 | 184900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20240514 | 184800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20240514 | 184700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20240514 | 184600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20240514 | 184500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20240514 | 184400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20240514 | 184300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20240514 | 184200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20240514 | 184100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20240514 | 184000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20240514 | 183900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 33 | 20240514 | 183800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20240514 | 183700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20240514 | 183600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20240514 | 183500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20240514 | 183400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20240514 | 183300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20240514 | 183200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20240514 | 183100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20240514 | 183000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20240514 | 182900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20240514 | 182800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20240514 | 182700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20240514 | 182600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20240514 | 182500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20240514 | 182400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20240514 | 182300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20240514 | 182200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20240514 | 182100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20240514 | 182000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20240514 | 181900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20240514 | 181800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20240514 | 181700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20240514 | 181600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20240514 | 181500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20240514 | 181400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20240514 | 181300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20240514 | 181200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20240514 | 181100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20240514 | 181000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20240514 | 180900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 63 | 20240514 | 180800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20240514 | 180700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20240514 | 180600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20240514 | 180500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20240514 | 180400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20240514 | 180300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20240514 | 180200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20240514 | 180100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20240514 | 180000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20240514 | 175900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20240514 | 175800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20240514 | 175700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20240514 | 175600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20240514 | 175500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20240514 | 175400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20240514 | 175300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20240514 | 175200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20240514 | 175100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20240514 | 175000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20240514 | 174900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20240514 | 174800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20240514 | 174700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20240514 | 174600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20240514 | 174500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20240514 | 174400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20240514 | 174300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20240514 | 174200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20240514 | 174100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20240514 | 174000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20240514 | 173900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 93 | 20240514 | 173800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20240514 | 173700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20240514 | 173600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20240514 | 173500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20240514 | 173400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20240514 | 173300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20240514 | 173200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20240514 | 173100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20240514 | 173000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20240514 | 172900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20240514 | 172800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20240514 | 172700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20240514 | 172600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20240514 | 172500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20240514 | 172400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20240514 | 172300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20240514 | 172200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20240514 | 172100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20240514 | 172000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20240514 | 171900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20240514 | 171800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20240514 | 171700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20240514 | 171600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20240514 | 171500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20240514 | 171400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20240514 | 171300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20240514 | 171200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20240514 | 171100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20240514 | 171000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20240514 | 170900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 123 | 20240514 | 170800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20240514 | 170700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20240514 | 170600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20240514 | 170500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20240514 | 170400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20240514 | 170300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20240514 | 170200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20240514 | 170100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20240514 | 170000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20240514 | 165900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20240514 | 165800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20240514 | 165700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20240514 | 165600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20240514 | 165500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20240514 | 165400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20240514 | 165300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20240514 | 165200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20240514 | 165100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20240514 | 165000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20240514 | 164900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20240514 | 164800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20240514 | 164700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20240514 | 164600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20240514 | 164500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20240514 | 164400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20240514 | 164300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20240514 | 164200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20240514 | 164100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20240514 | 164000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20240514 | 163900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 153 | 20240514 | 163800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20240514 | 163700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20240514 | 163600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20240514 | 163500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20240514 | 163400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20240514 | 163300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20240514 | 163200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20240514 | 163100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20240514 | 163000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20240514 | 162900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20240514 | 162800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20240514 | 162700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20240514 | 162600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20240514 | 162500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20240514 | 162400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20240514 | 162300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20240514 | 162200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20240514 | 162100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20240514 | 162000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20240514 | 161900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20240514 | 161800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20240514 | 161700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20240514 | 161600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20240514 | 161500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20240514 | 161400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20240514 | 161300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20240514 | 161200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20240514 | 161100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20240514 | 161000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20240514 | 160900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 183 | 20240514 | 160800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20240514 | 160700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20240514 | 160600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20240514 | 160500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20240514 | 160400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20240514 | 160300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20240514 | 160200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20240514 | 160100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20240514 | 160000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20240514 | 155900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20240514 | 155800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20240514 | 155700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20240514 | 155600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20240514 | 155500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20240514 | 155400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20240514 | 155300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20240514 | 155200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20240514 | 155100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20240514 | 155000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20240514 | 154900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20240514 | 154800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20240514 | 154700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20240514 | 154600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20240514 | 154500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20240514 | 154400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20240514 | 154300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20240514 | 154200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20240514 | 154100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20240514 | 154000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20240514 | 153900 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 213 | 20240514 | 153800 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20240514 | 153700 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20240514 | 153600 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20240514 | 153500 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20240514 | 153400 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20240514 | 153300 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20240514 | 153200 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20240514 | 153100 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20240514 | 153000 | 2524910880 | 9560 | 9560 | 9560 | 9560 | 4696 |
| 222 | 20240514 | 152900 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20240514 | 152800 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20240514 | 152700 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 225 | 20240514 | 152600 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 226 | 20240514 | 152500 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 227 | 20240514 | 152400 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 228 | 20240514 | 152300 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 229 | 20240514 | 152200 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 230 | 20240514 | 152100 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 231 | 20240514 | 152000 | 2480017120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 232 | 20240514 | 151900 | 2480017120 | 9560 | 9560 | 9560 | 9550 | 1057 |
| 233 | 20240514 | 151800 | 2469913230 | 9560 | 9560 | 9560 | 9550 | 466 |
| 234 | 20240514 | 151700 | 2465458670 | 9560 | 9560 | 9560 | 9550 | 1378 |
| 235 | 20240514 | 151600 | 2452285110 | 9560 | 9550 | 9560 | 9550 | 281 |
| 236 | 20240514 | 151500 | 2449599770 | 9550 | 9570 | 9570 | 9550 | 571 |
| 237 | 20240514 | 151400 | 2444141320 | 9570 | 9570 | 9570 | 9570 | 260 |
| 238 | 20240514 | 151300 | 2441653120 | 9560 | 9570 | 9570 | 9560 | 173 |
| 239 | 20240514 | 151200 | 2439997850 | 9570 | 9570 | 9570 | 9560 | 155 |
| 240 | 20240514 | 151100 | 2438514710 | 9560 | 9570 | 9570 | 9550 | 486 |
| 241 | 20240514 | 151000 | 2433867110 | 9570 | 9560 | 9570 | 9560 | 138 |
| 242 | 20240514 | 150900 | 2432546510 | 9570 | 9560 | 9570 | 9560 | 54 |
| 243 | 20240514 | 150800 | 2432030230 | 9560 | 9560 | 9560 | 9560 | 90 |
| 244 | 20240514 | 150700 | 2431169830 | 9560 | 9560 | 9570 | 9550 | 932 |
| 245 | 20240514 | 150600 | 2422259800 | 9570 | 9560 | 9570 | 9560 | 101 |
| 246 | 20240514 | 150500 | 2421294230 | 9570 | 9560 | 9570 | 9560 | 104 |
| 247 | 20240514 | 150400 | 2420299930 | 9570 | 9580 | 9580 | 9560 | 4328 |
| 248 | 20240514 | 150300 | 2378855530 | 9580 | 9580 | 9580 | 9580 | 216 |
| 249 | 20240514 | 150200 | 2376786250 | 9580 | 9580 | 9580 | 9570 | 639 |
| 250 | 20240514 | 150100 | 2370669990 | 9580 | 9580 | 9580 | 9570 | 488 |
| 251 | 20240514 | 150000 | 2365997940 | 9580 | 9580 | 9580 | 9580 | 130 |
| 252 | 20240514 | 145900 | 2364752540 | 9570 | 9580 | 9580 | 9570 | 218 |
| 253 | 20240514 | 145800 | 2362664210 | 9580 | 9570 | 9580 | 9570 | 141 |
| 254 | 20240514 | 145700 | 2361313560 | 9580 | 9580 | 9580 | 9580 | 97 |
| 255 | 20240514 | 145600 | 2360384300 | 9580 | 9570 | 9580 | 9570 | 240 |
| 256 | 20240514 | 145500 | 2358085140 | 9580 | 9570 | 9580 | 9570 | 13 |
| 257 | 20240514 | 145400 | 2357960700 | 9570 | 9570 | 9570 | 9570 | 234 |
| 258 | 20240514 | 145300 | 2355721320 | 9580 | 9590 | 9590 | 9580 | 554 |
| 259 | 20240514 | 145200 | 2350413520 | 9580 | 9590 | 9590 | 9580 | 1071 |
| 260 | 20240514 | 145100 | 2340152440 | 9590 | 9590 | 9590 | 9580 | 408 |
| 261 | 20240514 | 145000 | 2336242050 | 9590 | 9580 | 9590 | 9580 | 2232 |
| 262 | 20240514 | 144900 | 2314837690 | 9590 | 9580 | 9590 | 9580 | 244 |
| 263 | 20240514 | 144800 | 2312498840 | 9590 | 9590 | 9590 | 9580 | 308 |
| 264 | 20240514 | 144700 | 2309545150 | 9590 | 9580 | 9590 | 9580 | 14 |
| 265 | 20240514 | 144600 | 2309411000 | 9580 | 9590 | 9590 | 9580 | 293 |
| 266 | 20240514 | 144500 | 2306603290 | 9590 | 9590 | 9590 | 9590 | 4 |
| 267 | 20240514 | 144400 | 2306564930 | 9580 | 9580 | 9590 | 9580 | 460 |
| 268 | 20240514 | 144300 | 2302157920 | 9590 | 9590 | 9590 | 9580 | 726 |
| 269 | 20240514 | 144200 | 2295201590 | 9590 | 9590 | 9590 | 9580 | 560 |
| 270 | 20240514 | 144100 | 2289831530 | 9590 | 9580 | 9590 | 9580 | 332 |
| 271 | 20240514 | 144000 | 2286650060 | 9580 | 9580 | 9580 | 9580 | 69 |
| 272 | 20240514 | 143900 | 2285989040 | 9570 | 9580 | 9580 | 9570 | 774 |
| 273 | 20240514 | 143800 | 2278580230 | 9570 | 9570 | 9570 | 9570 | 5 |
| 274 | 20240514 | 143700 | 2278532380 | 9570 | 9580 | 9580 | 9570 | 213 |
| 275 | 20240514 | 143600 | 2276493860 | 9580 | 9580 | 9580 | 9580 | 248 |
| 276 | 20240514 | 143500 | 2274118020 | 9580 | 9580 | 9590 | 9580 | 670 |
| 277 | 20240514 | 143400 | 2267698550 | 9590 | 9590 | 9590 | 9580 | 105 |
| 278 | 20240514 | 143300 | 2266692400 | 9580 | 9580 | 9590 | 9580 | 111 |
| 279 | 20240514 | 143200 | 2265629010 | 9580 | 9580 | 9590 | 9580 | 576 |
| 280 | 20240514 | 143100 | 2260109330 | 9570 | 9580 | 9580 | 9570 | 94 |
| 281 | 20240514 | 143000 | 2259208850 | 9580 | 9580 | 9580 | 9580 | 110 |
| 282 | 20240514 | 142900 | 2258155050 | 9570 | 9580 | 9580 | 9570 | 253 |
| 283 | 20240514 | 142800 | 2255731350 | 9580 | 9580 | 9590 | 9580 | 413 |
| 284 | 20240514 | 142700 | 2251774000 | 9590 | 9580 | 9590 | 9580 | 3 |
| 285 | 20240514 | 142600 | 2251745250 | 9590 | 9580 | 9590 | 9580 | 129 |
| 286 | 20240514 | 142500 | 2250509300 | 9550 | 9580 | 9590 | 9550 | 2238 |
| 287 | 20240514 | 142400 | 2229082760 | 9580 | 9580 | 9580 | 9570 | 2219 |
| 288 | 20240514 | 142300 | 2207824780 | 9580 | 9580 | 9580 | 9570 | 223 |
| 289 | 20240514 | 142200 | 2205689840 | 9580 | 9580 | 9580 | 9570 | 79 |
| 290 | 20240514 | 142100 | 2204933060 | 9580 | 9580 | 9580 | 9570 | 393 |
| 291 | 20240514 | 142000 | 2201168530 | 9580 | 9570 | 9580 | 9570 | 585 |
| 292 | 20240514 | 141900 | 2195564280 | 9570 | 9570 | 9570 | 9570 | 8 |
| 293 | 20240514 | 141800 | 2195487720 | 9570 | 9570 | 9580 | 9570 | 588 |
| 294 | 20240514 | 141700 | 2189860090 | 9580 | 9580 | 9580 | 9570 | 478 |
| 295 | 20240514 | 141600 | 2185283090 | 9570 | 9570 | 9580 | 9570 | 503 |
| 296 | 20240514 | 141500 | 2180467870 | 9570 | 9570 | 9580 | 9570 | 869 |
| 297 | 20240514 | 141400 | 2172150720 | 9570 | 9570 | 9570 | 9570 | 179 |
| 298 | 20240514 | 141300 | 2170437690 | 9570 | 9570 | 9570 | 9570 | 830 |
| 299 | 20240514 | 141200 | 2162494590 | 9580 | 9570 | 9580 | 9570 | 3278 |
| 300 | 20240514 | 141100 | 2131124040 | 9570 | 9570 | 9570 | 9560 | 234 |
| 301 | 20240514 | 141000 | 2128884870 | 9570 | 9570 | 9570 | 9560 | 50 |
| 302 | 20240514 | 140900 | 2128406490 | 9570 | 9560 | 9570 | 9560 | 1223 |
| 303 | 20240514 | 140800 | 2116705330 | 9570 | 9570 | 9570 | 9560 | 252 |
| 304 | 20240514 | 140700 | 2114293710 | 9570 | 9570 | 9570 | 9560 | 1308 |
| 305 | 20240514 | 140600 | 2101776200 | 9570 | 9550 | 9570 | 9540 | 5388 |
| 306 | 20240514 | 140500 | 2050309530 | 9550 | 9550 | 9550 | 9540 | 163 |
| 307 | 20240514 | 140400 | 2048753010 | 9550 | 9540 | 9550 | 9540 | 363 |
| 308 | 20240514 | 140300 | 2045286490 | 9540 | 9540 | 9540 | 9530 | 191 |
| 309 | 20240514 | 140200 | 2043464470 | 9530 | 9540 | 9540 | 9530 | 126 |
| 310 | 20240514 | 140100 | 2042262450 | 9540 | 9540 | 9540 | 9540 | 369 |
| 311 | 20240514 | 140000 | 2038742190 | 9540 | 9530 | 9550 | 9530 | 360 |
| 312 | 20240514 | 135900 | 2035307390 | 9530 | 9530 | 9540 | 9530 | 258 |
| 313 | 20240514 | 135800 | 2032848410 | 9540 | 9530 | 9540 | 9530 | 6 |
| 314 | 20240514 | 135700 | 2032791220 | 9540 | 9550 | 9550 | 9540 | 213 |
| 315 | 20240514 | 135600 | 2030759180 | 9540 | 9540 | 9550 | 9540 | 867 |
| 316 | 20240514 | 135500 | 2022487870 | 9550 | 9550 | 9550 | 9540 | 280 |
| 317 | 20240514 | 135400 | 2019815700 | 9550 | 9530 | 9550 | 9530 | 2361 |
| 318 | 20240514 | 135300 | 1997290010 | 9530 | 9530 | 9530 | 9520 | 1173 |
| 319 | 20240514 | 135200 | 1986111330 | 9520 | 9530 | 9530 | 9520 | 210 |
| 320 | 20240514 | 135100 | 1984111570 | 9530 | 9530 | 9530 | 9530 | 82 |
| 321 | 20240514 | 135000 | 1983330110 | 9520 | 9530 | 9530 | 9510 | 7 |
| 322 | 20240514 | 134900 | 1983263480 | 9510 | 9510 | 9510 | 9510 | 0 |
| 323 | 20240514 | 134800 | 1983263480 | 9510 | 9510 | 9530 | 9510 | 2623 |
| 324 | 20240514 | 134700 | 1958266370 | 9520 | 9530 | 9530 | 9520 | 200 |
| 325 | 20240514 | 134600 | 1956361370 | 9520 | 9530 | 9530 | 9520 | 1639 |
| 326 | 20240514 | 134500 | 1940741710 | 9540 | 9530 | 9540 | 9530 | 188 |
| 327 | 20240514 | 134400 | 1938948200 | 9530 | 9520 | 9530 | 9520 | 1627 |
| 328 | 20240514 | 134300 | 1923449440 | 9520 | 9510 | 9530 | 9510 | 171 |
| 329 | 20240514 | 134200 | 1921820710 | 9510 | 9510 | 9520 | 9500 | 1627 |
| 330 | 20240514 | 134100 | 1906361270 | 9510 | 9510 | 9510 | 9510 | 3 |
| 331 | 20240514 | 134000 | 1906332740 | 9520 | 9520 | 9520 | 9510 | 84 |
| 332 | 20240514 | 133900 | 1905533070 | 9510 | 9520 | 9520 | 9510 | 81 |
| 333 | 20240514 | 133800 | 1904761960 | 9520 | 9530 | 9530 | 9520 | 481 |
| 334 | 20240514 | 133700 | 1900180570 | 9520 | 9530 | 9530 | 9520 | 69 |
| 335 | 20240514 | 133600 | 1899523010 | 9520 | 9520 | 9520 | 9520 | 3 |
| 336 | 20240514 | 133500 | 1899494450 | 9520 | 9530 | 9530 | 9520 | 12 |
| 337 | 20240514 | 133400 | 1899380100 | 9520 | 9520 | 9520 | 9520 | 302 |
| 338 | 20240514 | 133300 | 1896505060 | 9520 | 9530 | 9530 | 9520 | 79 |
| 339 | 20240514 | 133200 | 1895752230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 340 | 20240514 | 133100 | 1895752230 | 9520 | 9530 | 9530 | 9520 | 15 |
| 341 | 20240514 | 133000 | 1895609320 | 9530 | 9520 | 9530 | 9520 | 122 |
| 342 | 20240514 | 132900 | 1894446970 | 9520 | 9520 | 9520 | 9520 | 0 |
| 343 | 20240514 | 132800 | 1894446970 | 9520 | 9520 | 9520 | 9520 | 99 |
| 344 | 20240514 | 132700 | 1893504490 | 9530 | 9520 | 9530 | 9520 | 43 |
| 345 | 20240514 | 132600 | 1893095100 | 9530 | 9520 | 9530 | 9520 | 92 |
| 346 | 20240514 | 132500 | 1892218430 | 9530 | 9530 | 9530 | 9530 | 196 |
| 347 | 20240514 | 132400 | 1890350550 | 9520 | 9530 | 9530 | 9520 | 78 |
| 348 | 20240514 | 132300 | 1889607250 | 9530 | 9530 | 9530 | 9530 | 65 |
| 349 | 20240514 | 132200 | 1888987800 | 9520 | 9520 | 9520 | 9520 | 389 |
| 350 | 20240514 | 132100 | 1885284520 | 9530 | 9530 | 9530 | 9530 | 0 |
| 351 | 20240514 | 132000 | 1885284520 | 9530 | 9530 | 9530 | 9530 | 0 |
| 352 | 20240514 | 131900 | 1885284520 | 9530 | 9520 | 9530 | 9520 | 99 |
| 353 | 20240514 | 131800 | 1884341290 | 9520 | 9520 | 9530 | 9520 | 267 |
| 354 | 20240514 | 131700 | 1881797100 | 9530 | 9500 | 9530 | 9500 | 151 |
| 355 | 20240514 | 131600 | 1880358180 | 9500 | 9520 | 9530 | 9500 | 1609 |
| 356 | 20240514 | 131500 | 1865049460 | 9530 | 9520 | 9530 | 9520 | 27 |
| 357 | 20240514 | 131400 | 1864792160 | 9520 | 9520 | 9530 | 9520 | 139 |
| 358 | 20240514 | 131300 | 1863468740 | 9530 | 9530 | 9530 | 9520 | 21 |
| 359 | 20240514 | 131200 | 1863268620 | 9520 | 9520 | 9530 | 9520 | 131 |
| 360 | 20240514 | 131100 | 1862020630 | 9520 | 9520 | 9520 | 9520 | 1 |
| 361 | 20240514 | 131000 | 1862011110 | 9520 | 9520 | 9530 | 9520 | 14 |
| 362 | 20240514 | 130900 | 1861877820 | 9530 | 9520 | 9530 | 9520 | 356 |
| 363 | 20240514 | 130800 | 1858485170 | 9520 | 9530 | 9530 | 9520 | 2 |
| 364 | 20240514 | 130700 | 1858466120 | 9520 | 9520 | 9530 | 9520 | 93 |
| 365 | 20240514 | 130600 | 1857580670 | 9520 | 9530 | 9530 | 9520 | 560 |
| 366 | 20240514 | 130500 | 1852249400 | 9530 | 9520 | 9530 | 9520 | 64 |
| 367 | 20240514 | 130400 | 1851639490 | 9520 | 9520 | 9520 | 9520 | 4 |
| 368 | 20240514 | 130300 | 1851601410 | 9530 | 9530 | 9530 | 9520 | 5 |
| 369 | 20240514 | 130200 | 1851553770 | 9520 | 9530 | 9530 | 9520 | 507 |
| 370 | 20240514 | 130100 | 1846722130 | 9530 | 9520 | 9530 | 9520 | 149 |
| 371 | 20240514 | 130000 | 1845302960 | 9520 | 9530 | 9530 | 9520 | 176 |
| 372 | 20240514 | 125900 | 1843625710 | 9520 | 9530 | 9530 | 9520 | 95 |
| 373 | 20240514 | 125800 | 1842720430 | 9530 | 9520 | 9530 | 9520 | 151 |
| 374 | 20240514 | 125700 | 1841281650 | 9520 | 9520 | 9520 | 9520 | 167 |
| 375 | 20240514 | 125600 | 1839691810 | 9520 | 9520 | 9520 | 9520 | 16 |
| 376 | 20240514 | 125500 | 1839539490 | 9520 | 9520 | 9530 | 9520 | 74 |
| 377 | 20240514 | 125400 | 1838834490 | 9520 | 9530 | 9530 | 9520 | 17 |
| 378 | 20240514 | 125300 | 1838672540 | 9520 | 9520 | 9530 | 9520 | 436 |
| 379 | 20240514 | 125200 | 1834521800 | 9530 | 9520 | 9530 | 9520 | 144 |
| 380 | 20240514 | 125100 | 1833149490 | 9530 | 9510 | 9530 | 9510 | 68 |
| 381 | 20240514 | 125000 | 1832501890 | 9510 | 9530 | 9530 | 9510 | 40 |
| 382 | 20240514 | 124900 | 1832120710 | 9530 | 9520 | 9530 | 9520 | 472 |
| 383 | 20240514 | 124800 | 1827625530 | 9530 | 9520 | 9530 | 9520 | 62 |
| 384 | 20240514 | 124700 | 1827034790 | 9520 | 9520 | 9530 | 9520 | 182 |
| 385 | 20240514 | 124600 | 1825302020 | 9520 | 9520 | 9520 | 9520 | 606 |
| 386 | 20240514 | 124500 | 1819532900 | 9520 | 9530 | 9530 | 9520 | 100 |
| 387 | 20240514 | 124400 | 1818580050 | 9520 | 9520 | 9530 | 9520 | 8 |
| 388 | 20240514 | 124300 | 1818503880 | 9530 | 9520 | 9530 | 9520 | 11 |
| 389 | 20240514 | 124200 | 1818399150 | 9530 | 9520 | 9530 | 9520 | 62 |
| 390 | 20240514 | 124100 | 1817808850 | 9520 | 9520 | 9530 | 9520 | 76 |
| 391 | 20240514 | 124000 | 1817084780 | 9520 | 9530 | 9530 | 9520 | 10 |
| 392 | 20240514 | 123900 | 1816989550 | 9530 | 9520 | 9530 | 9520 | 82 |
| 393 | 20240514 | 123800 | 1816208440 | 9530 | 9510 | 9530 | 9510 | 92 |
| 394 | 20240514 | 123700 | 1815331700 | 9520 | 9520 | 9530 | 9520 | 54 |
| 395 | 20240514 | 123600 | 1814817600 | 9520 | 9520 | 9520 | 9510 | 149 |
| 396 | 20240514 | 123500 | 1813399230 | 9520 | 9510 | 9520 | 9510 | 120 |
| 397 | 20240514 | 123400 | 1812256900 | 9520 | 9510 | 9520 | 9500 | 140 |
| 398 | 20240514 | 123300 | 1810924970 | 9510 | 9520 | 9520 | 9510 | 22 |
| 399 | 20240514 | 123200 | 1810715580 | 9480 | 9520 | 9520 | 9480 | 1948 |
| 400 | 20240514 | 123100 | 1792218040 | 9510 | 9520 | 9520 | 9510 | 95 |
| 401 | 20240514 | 123000 | 1791313750 | 9520 | 9520 | 9520 | 9510 | 80 |
| 402 | 20240514 | 122900 | 1790552410 | 9520 | 9510 | 9520 | 9510 | 428 |
| 403 | 20240514 | 122800 | 1786477950 | 9520 | 9520 | 9520 | 9500 | 221 |
| 404 | 20240514 | 122700 | 1784375650 | 9510 | 9520 | 9520 | 9510 | 283 |
| 405 | 20240514 | 122600 | 1781684310 | 9510 | 9520 | 9520 | 9510 | 48 |
| 406 | 20240514 | 122500 | 1781227510 | 9510 | 9510 | 9520 | 9510 | 7 |
| 407 | 20240514 | 122400 | 1781160930 | 9520 | 9510 | 9520 | 9510 | 552 |
| 408 | 20240514 | 122300 | 1775909200 | 9520 | 9510 | 9520 | 9510 | 318 |
| 409 | 20240514 | 122200 | 1772885010 | 9510 | 9510 | 9510 | 9510 | 1 |
| 410 | 20240514 | 122100 | 1772875500 | 9510 | 9520 | 9520 | 9510 | 76 |
| 411 | 20240514 | 122000 | 1772152140 | 9520 | 9510 | 9520 | 9510 | 25 |
| 412 | 20240514 | 121900 | 1771914150 | 9510 | 9520 | 9520 | 9510 | 212 |
| 413 | 20240514 | 121800 | 1769896060 | 9510 | 9510 | 9520 | 9510 | 45 |
| 414 | 20240514 | 121700 | 1769467720 | 9510 | 9510 | 9520 | 9510 | 93 |
| 415 | 20240514 | 121600 | 1768582480 | 9520 | 9520 | 9520 | 9510 | 265 |
| 416 | 20240514 | 121500 | 1766059960 | 9520 | 9510 | 9520 | 9510 | 216 |
| 417 | 20240514 | 121400 | 1764004810 | 9510 | 9520 | 9520 | 9510 | 64 |
| 418 | 20240514 | 121300 | 1763395580 | 9510 | 9510 | 9520 | 9510 | 10 |
| 419 | 20240514 | 121200 | 1763300450 | 9510 | 9510 | 9520 | 9500 | 376 |
| 420 | 20240514 | 121100 | 1759724630 | 9510 | 9500 | 9510 | 9500 | 54 |
| 421 | 20240514 | 121000 | 1759211160 | 9500 | 9500 | 9510 | 9500 | 238 |
| 422 | 20240514 | 120900 | 1756949390 | 9510 | 9500 | 9510 | 9500 | 202 |
| 423 | 20240514 | 120800 | 1755028740 | 9500 | 9500 | 9510 | 9500 | 62 |
| 424 | 20240514 | 120700 | 1754439650 | 9490 | 9490 | 9490 | 9480 | 202 |
| 425 | 20240514 | 120600 | 1752522830 | 9490 | 9480 | 9490 | 9480 | 58 |
| 426 | 20240514 | 120500 | 1751972470 | 9490 | 9490 | 9490 | 9480 | 22 |
| 427 | 20240514 | 120400 | 1751763780 | 9480 | 9490 | 9490 | 9480 | 154 |
| 428 | 20240514 | 120300 | 1750303400 | 9490 | 9490 | 9490 | 9490 | 549 |
| 429 | 20240514 | 120200 | 1745093390 | 9490 | 9500 | 9500 | 9490 | 319 |
| 430 | 20240514 | 120100 | 1742065840 | 9490 | 9510 | 9510 | 9490 | 5554 |
| 431 | 20240514 | 120000 | 1689286980 | 9520 | 9510 | 9520 | 9510 | 66 |
| 432 | 20240514 | 115900 | 1688658800 | 9510 | 9520 | 9520 | 9510 | 176 |
| 433 | 20240514 | 115800 | 1686983820 | 9510 | 9510 | 9520 | 9510 | 1016 |
| 434 | 20240514 | 115700 | 1677321600 | 9520 | 9510 | 9520 | 9510 | 62 |
| 435 | 20240514 | 115600 | 1676731920 | 9520 | 9510 | 9520 | 9510 | 146 |
| 436 | 20240514 | 115500 | 1675342010 | 9520 | 9510 | 9520 | 9510 | 16 |
| 437 | 20240514 | 115400 | 1675189840 | 9520 | 9510 | 9520 | 9510 | 40 |
| 438 | 20240514 | 115300 | 1674809050 | 9520 | 9510 | 9530 | 9510 | 116 |
| 439 | 20240514 | 115200 | 1673704250 | 9530 | 9520 | 9530 | 9520 | 194 |
| 440 | 20240514 | 115100 | 1671856490 | 9510 | 9530 | 9530 | 9510 | 511 |
| 441 | 20240514 | 115000 | 1666992260 | 9530 | 9520 | 9530 | 9520 | 214 |
| 442 | 20240514 | 114900 | 1664954840 | 9530 | 9520 | 9530 | 9520 | 71 |
| 443 | 20240514 | 114800 | 1664278220 | 9520 | 9520 | 9530 | 9520 | 417 |
| 444 | 20240514 | 114700 | 1660308370 | 9520 | 9520 | 9520 | 9520 | 1 |
| 445 | 20240514 | 114600 | 1660298850 | 9520 | 9520 | 9530 | 9520 | 299 |
| 446 | 20240514 | 114500 | 1657449530 | 9520 | 9520 | 9530 | 9520 | 10 |
| 447 | 20240514 | 114400 | 1657354300 | 9520 | 9520 | 9520 | 9520 | 1 |
| 448 | 20240514 | 114300 | 1657344780 | 9530 | 9530 | 9530 | 9520 | 705 |
| 449 | 20240514 | 114200 | 1650631710 | 9530 | 9520 | 9530 | 9520 | 748 |
| 450 | 20240514 | 114100 | 1643503870 | 9520 | 9520 | 9530 | 9520 | 21 |
| 451 | 20240514 | 114000 | 1643303900 | 9530 | 9520 | 9530 | 9520 | 178 |
| 452 | 20240514 | 113900 | 1641609330 | 9530 | 9530 | 9530 | 9520 | 160 |
| 453 | 20240514 | 113800 | 1640084540 | 9520 | 9520 | 9520 | 9520 | 16 |
| 454 | 20240514 | 113700 | 1639932220 | 9530 | 9520 | 9530 | 9520 | 12 |
| 455 | 20240514 | 113600 | 1639817960 | 9520 | 9520 | 9530 | 9520 | 134 |
| 456 | 20240514 | 113500 | 1638541190 | 9520 | 9530 | 9530 | 9520 | 62 |
| 457 | 20240514 | 113400 | 1637950900 | 9530 | 9520 | 9530 | 9520 | 19 |
| 458 | 20240514 | 113300 | 1637770000 | 9530 | 9520 | 9530 | 9520 | 131 |
| 459 | 20240514 | 113200 | 1636522160 | 9530 | 9520 | 9530 | 9510 | 557 |
| 460 | 20240514 | 113100 | 1631221150 | 9520 | 9520 | 9520 | 9520 | 26 |
| 461 | 20240514 | 113000 | 1630973630 | 9520 | 9520 | 9530 | 9520 | 650 |
| 462 | 20240514 | 112900 | 1624785170 | 9520 | 9530 | 9530 | 9520 | 94 |
| 463 | 20240514 | 112800 | 1623889410 | 9530 | 9520 | 9530 | 9520 | 114 |
| 464 | 20240514 | 112700 | 1622804110 | 9520 | 9520 | 9520 | 9520 | 6 |
| 465 | 20240514 | 112600 | 1622746990 | 9530 | 9520 | 9530 | 9520 | 17 |
| 466 | 20240514 | 112500 | 1622585130 | 9530 | 9520 | 9530 | 9520 | 72 |
| 467 | 20240514 | 112400 | 1621899180 | 9520 | 9520 | 9530 | 9520 | 18 |
| 468 | 20240514 | 112300 | 1621727800 | 9520 | 9520 | 9520 | 9520 | 0 |
| 469 | 20240514 | 112200 | 1621727800 | 9520 | 9520 | 9530 | 9520 | 437 |
| 470 | 20240514 | 112100 | 1617567550 | 9520 | 9530 | 9530 | 9520 | 368 |
| 471 | 20240514 | 112000 | 1614060520 | 9520 | 9510 | 9520 | 9510 | 1444 |
| 472 | 20240514 | 111900 | 1600314660 | 9510 | 9510 | 9520 | 9510 | 54 |
| 473 | 20240514 | 111800 | 1599800950 | 9520 | 9510 | 9520 | 9510 | 160 |
| 474 | 20240514 | 111700 | 1598278740 | 9510 | 9520 | 9520 | 9510 | 14 |
| 475 | 20240514 | 111600 | 1598145520 | 9520 | 9520 | 9530 | 9520 | 335 |
| 476 | 20240514 | 111500 | 1594956230 | 9520 | 9520 | 9530 | 9520 | 898 |
| 477 | 20240514 | 111400 | 1586406370 | 9520 | 9520 | 9530 | 9520 | 233 |
| 478 | 20240514 | 111300 | 1584185990 | 9520 | 9520 | 9520 | 9520 | 56 |
| 479 | 20240514 | 111200 | 1583652870 | 9520 | 9520 | 9530 | 9520 | 3455 |
| 480 | 20240514 | 111100 | 1550761090 | 9520 | 9510 | 9520 | 9510 | 46 |
| 481 | 20240514 | 111000 | 1550323180 | 9510 | 9510 | 9520 | 9510 | 22 |
| 482 | 20240514 | 110900 | 1550113920 | 9520 | 9520 | 9520 | 9520 | 0 |
| 483 | 20240514 | 110800 | 1550113920 | 9520 | 9520 | 9520 | 9510 | 371 |
| 484 | 20240514 | 110700 | 1546582200 | 9520 | 9520 | 9520 | 9510 | 598 |
| 485 | 20240514 | 110600 | 1540889340 | 9520 | 9510 | 9520 | 9510 | 309 |
| 486 | 20240514 | 110500 | 1537947990 | 9510 | 9520 | 9520 | 9510 | 198 |
| 487 | 20240514 | 110400 | 1536063260 | 9520 | 9510 | 9520 | 9510 | 301 |
| 488 | 20240514 | 110300 | 1533197840 | 9510 | 9510 | 9520 | 9510 | 49 |
| 489 | 20240514 | 110200 | 1532731800 | 9510 | 9510 | 9520 | 9510 | 14 |
| 490 | 20240514 | 110100 | 1532598650 | 9510 | 9510 | 9520 | 9510 | 113 |
| 491 | 20240514 | 110000 | 1531523030 | 9520 | 9510 | 9520 | 9510 | 36 |
| 492 | 20240514 | 105900 | 1531180460 | 9520 | 9520 | 9520 | 9520 | 596 |
| 493 | 20240514 | 105800 | 1525506540 | 9520 | 9520 | 9520 | 9520 | 283 |
| 494 | 20240514 | 105700 | 1522812380 | 9520 | 9520 | 9520 | 9520 | 641 |
| 495 | 20240514 | 105600 | 1516710060 | 9520 | 9520 | 9520 | 9520 | 39 |
| 496 | 20240514 | 105500 | 1516338780 | 9500 | 9520 | 9520 | 9500 | 298 |
| 497 | 20240514 | 105400 | 1513502880 | 9520 | 9510 | 9520 | 9510 | 1244 |
| 498 | 20240514 | 105300 | 1501666110 | 9500 | 9510 | 9510 | 9500 | 669 |
| 499 | 20240514 | 105200 | 1495304920 | 9510 | 9510 | 9510 | 9510 | 40 |
| 500 | 20240514 | 105100 | 1494924520 | 9510 | 9510 | 9510 | 9510 | 61 |
| 501 | 20240514 | 105000 | 1494344410 | 9510 | 9520 | 9520 | 9510 | 1254 |
| 502 | 20240514 | 104900 | 1482418530 | 9520 | 9510 | 9520 | 9510 | 2 |
| 503 | 20240514 | 104800 | 1482399500 | 9510 | 9510 | 9520 | 9510 | 218 |
| 504 | 20240514 | 104700 | 1480325440 | 9520 | 9510 | 9520 | 9510 | 267 |
| 505 | 20240514 | 104600 | 1477785300 | 9510 | 9510 | 9520 | 9510 | 276 |
| 506 | 20240514 | 104500 | 1475160470 | 9510 | 9510 | 9510 | 9510 | 255 |
| 507 | 20240514 | 104400 | 1472735420 | 9510 | 9510 | 9510 | 9510 | 431 |
| 508 | 20240514 | 104300 | 1468636610 | 9510 | 9500 | 9510 | 9500 | 20 |
| 509 | 20240514 | 104200 | 1468446580 | 9510 | 9500 | 9510 | 9500 | 323 |
| 510 | 20240514 | 104100 | 1465377660 | 9510 | 9510 | 9510 | 9510 | 146 |
| 511 | 20240514 | 104000 | 1463989200 | 9520 | 9510 | 9520 | 9510 | 157 |
| 512 | 20240514 | 103900 | 1462495190 | 9520 | 9510 | 9520 | 9510 | 822 |
| 513 | 20240514 | 103800 | 1454677580 | 9510 | 9510 | 9520 | 9510 | 321 |
| 514 | 20240514 | 103700 | 1451624500 | 9510 | 9500 | 9510 | 9500 | 627 |
| 515 | 20240514 | 103600 | 1445661810 | 9510 | 9500 | 9510 | 9500 | 490 |
| 516 | 20240514 | 103500 | 1441004270 | 9510 | 9510 | 9510 | 9510 | 1 |
| 517 | 20240514 | 103400 | 1440994760 | 9500 | 9510 | 9510 | 9500 | 24 |
| 518 | 20240514 | 103300 | 1440766720 | 9510 | 9510 | 9510 | 9500 | 205 |
| 519 | 20240514 | 103200 | 1438817180 | 9510 | 9510 | 9510 | 9510 | 65 |
| 520 | 20240514 | 103100 | 1438199030 | 9500 | 9510 | 9510 | 9500 | 111 |
| 521 | 20240514 | 103000 | 1437144270 | 9500 | 9510 | 9510 | 9500 | 458 |
| 522 | 20240514 | 102900 | 1432791520 | 9510 | 9500 | 9510 | 9500 | 750 |
| 523 | 20240514 | 102800 | 1425664020 | 9510 | 9500 | 9510 | 9500 | 563 |
| 524 | 20240514 | 102700 | 1420313780 | 9500 | 9510 | 9510 | 9500 | 180 |
| 525 | 20240514 | 102600 | 1418602980 | 9510 | 9510 | 9510 | 9510 | 0 |
| 526 | 20240514 | 102500 | 1418602980 | 9510 | 9510 | 9510 | 9510 | 353 |
| 527 | 20240514 | 102400 | 1415245950 | 9520 | 9510 | 9520 | 9500 | 848 |
| 528 | 20240514 | 102300 | 1407180740 | 9510 | 9510 | 9520 | 9510 | 560 |
| 529 | 20240514 | 102200 | 1401854690 | 9510 | 9510 | 9510 | 9510 | 365 |
| 530 | 20240514 | 102100 | 1398383540 | 9510 | 9520 | 9520 | 9510 | 49 |
| 531 | 20240514 | 102000 | 1397917190 | 9510 | 9510 | 9520 | 9510 | 399 |
| 532 | 20240514 | 101900 | 1394121900 | 9510 | 9510 | 9520 | 9510 | 303 |
| 533 | 20240514 | 101800 | 1391237820 | 9520 | 9520 | 9520 | 9510 | 100 |
| 534 | 20240514 | 101700 | 1390285830 | 9520 | 9510 | 9520 | 9510 | 822 |
| 535 | 20240514 | 101600 | 1382466100 | 9520 | 9510 | 9520 | 9510 | 794 |
| 536 | 20240514 | 101500 | 1374913550 | 9510 | 9510 | 9510 | 9500 | 420 |
| 537 | 20240514 | 101400 | 1370919360 | 9510 | 9510 | 9520 | 9510 | 3620 |
| 538 | 20240514 | 101300 | 1336457660 | 9510 | 9500 | 9510 | 9500 | 521 |
| 539 | 20240514 | 101200 | 1331503640 | 9500 | 9500 | 9500 | 9500 | 244 |
| 540 | 20240514 | 101100 | 1329185640 | 9500 | 9510 | 9510 | 9500 | 684 |
| 541 | 20240514 | 101000 | 1322686890 | 9510 | 9500 | 9510 | 9500 | 158 |
| 542 | 20240514 | 100900 | 1321185320 | 9510 | 9520 | 9520 | 9510 | 1148 |
| 543 | 20240514 | 100800 | 1310267250 | 9510 | 9510 | 9520 | 9510 | 730 |
| 544 | 20240514 | 100700 | 1303318800 | 9520 | 9520 | 9520 | 9500 | 1150 |
| 545 | 20240514 | 100600 | 1292388300 | 9520 | 9510 | 9520 | 9500 | 874 |
| 546 | 20240514 | 100500 | 1284072710 | 9510 | 9500 | 9510 | 9500 | 68 |
| 547 | 20240514 | 100400 | 1283426390 | 9510 | 9500 | 9510 | 9500 | 3153 |
| 548 | 20240514 | 100300 | 1253446400 | 9500 | 9490 | 9500 | 9490 | 563 |
| 549 | 20240514 | 100200 | 1248102210 | 9490 | 9490 | 9490 | 9480 | 788 |
| 550 | 20240514 | 100100 | 1240624810 | 9480 | 9490 | 9490 | 9480 | 1289 |
| 551 | 20240514 | 100000 | 1228402230 | 9480 | 9480 | 9480 | 9470 | 606 |
| 552 | 20240514 | 095900 | 1222659110 | 9480 | 9480 | 9480 | 9470 | 358 |
| 553 | 20240514 | 095800 | 1219265930 | 9460 | 9470 | 9470 | 9460 | 522 |
| 554 | 20240514 | 095700 | 1214325980 | 9480 | 9480 | 9480 | 9480 | 205 |
| 555 | 20240514 | 095600 | 1212382580 | 9490 | 9480 | 9490 | 9480 | 309 |
| 556 | 20240514 | 095500 | 1209452680 | 9490 | 9490 | 9490 | 9480 | 673 |
| 557 | 20240514 | 095400 | 1203072030 | 9480 | 9490 | 9500 | 9460 | 563 |
| 558 | 20240514 | 095300 | 1197737990 | 9500 | 9500 | 9510 | 9470 | 2544 |
| 559 | 20240514 | 095200 | 1173584820 | 9500 | 9490 | 9500 | 9490 | 381 |
| 560 | 20240514 | 095100 | 1169965990 | 9490 | 9500 | 9500 | 9490 | 3999 |
| 561 | 20240514 | 095000 | 1132005690 | 9500 | 9510 | 9510 | 9500 | 6667 |
| 562 | 20240514 | 094900 | 1068666370 | 9510 | 9490 | 9510 | 9490 | 8514 |
| 563 | 20240514 | 094800 | 987778020 | 9490 | 9500 | 9500 | 9490 | 1720 |
| 564 | 20240514 | 094700 | 971454650 | 9500 | 9470 | 9500 | 9470 | 7289 |
| 565 | 20240514 | 094600 | 902298520 | 9480 | 9470 | 9480 | 9470 | 1758 |
| 566 | 20240514 | 094500 | 885635750 | 9470 | 9480 | 9480 | 9470 | 2033 |
| 567 | 20240514 | 094400 | 866368430 | 9470 | 9430 | 9480 | 9430 | 11884 |
| 568 | 20240514 | 094300 | 753934510 | 9440 | 9440 | 9450 | 9440 | 459 |
| 569 | 20240514 | 094200 | 749601540 | 9450 | 9440 | 9450 | 9440 | 611 |
| 570 | 20240514 | 094100 | 743832610 | 9440 | 9430 | 9440 | 9430 | 1020 |
| 571 | 20240514 | 094000 | 734209310 | 9430 | 9440 | 9440 | 9430 | 701 |
| 572 | 20240514 | 093900 | 727592270 | 9450 | 9450 | 9450 | 9440 | 125 |
| 573 | 20240514 | 093800 | 726411820 | 9450 | 9450 | 9450 | 9440 | 469 |
| 574 | 20240514 | 093700 | 721980770 | 9450 | 9440 | 9450 | 9440 | 652 |
| 575 | 20240514 | 093600 | 715819790 | 9440 | 9450 | 9450 | 9440 | 178 |
| 576 | 20240514 | 093500 | 714138690 | 9450 | 9460 | 9460 | 9450 | 1366 |
| 577 | 20240514 | 093400 | 701226930 | 9450 | 9450 | 9460 | 9450 | 2357 |
| 578 | 20240514 | 093300 | 678949000 | 9460 | 9430 | 9460 | 9420 | 11101 |
| 579 | 20240514 | 093200 | 574062220 | 9430 | 9440 | 9440 | 9430 | 567 |
| 580 | 20240514 | 093100 | 568712380 | 9430 | 9450 | 9450 | 9430 | 1640 |
| 581 | 20240514 | 093000 | 553230930 | 9450 | 9450 | 9450 | 9440 | 979 |
| 582 | 20240514 | 092900 | 543982410 | 9450 | 9460 | 9460 | 9450 | 1043 |
| 583 | 20240514 | 092800 | 534120440 | 9460 | 9420 | 9460 | 9410 | 17548 |
| 584 | 20240514 | 092700 | 368428960 | 9420 | 9400 | 9420 | 9400 | 2274 |
| 585 | 20240514 | 092600 | 347025610 | 9400 | 9400 | 9410 | 9400 | 655 |
| 586 | 20240514 | 092500 | 340867590 | 9390 | 9390 | 9400 | 9390 | 171 |
| 587 | 20240514 | 092400 | 339261630 | 9400 | 9390 | 9400 | 9390 | 451 |
| 588 | 20240514 | 092300 | 335025620 | 9390 | 9410 | 9410 | 9390 | 525 |
| 589 | 20240514 | 092200 | 330090730 | 9410 | 9410 | 9410 | 9400 | 215 |
| 590 | 20240514 | 092100 | 328069310 | 9410 | 9390 | 9410 | 9390 | 555 |
| 591 | 20240514 | 092000 | 322851980 | 9410 | 9420 | 9420 | 9410 | 61 |
| 592 | 20240514 | 091900 | 322277750 | 9420 | 9380 | 9420 | 9380 | 4596 |
| 593 | 20240514 | 091800 | 279059140 | 9390 | 9390 | 9390 | 9380 | 632 |
| 594 | 20240514 | 091700 | 273129290 | 9390 | 9390 | 9390 | 9380 | 88 |
| 595 | 20240514 | 091600 | 272303060 | 9390 | 9390 | 9400 | 9380 | 595 |
| 596 | 20240514 | 091500 | 266716650 | 9400 | 9400 | 9400 | 9380 | 374 |
| 597 | 20240514 | 091400 | 263204350 | 9390 | 9390 | 9400 | 9380 | 317 |
| 598 | 20240514 | 091300 | 260227360 | 9390 | 9410 | 9410 | 9390 | 2338 |
| 599 | 20240514 | 091200 | 238250460 | 9410 | 9400 | 9410 | 9400 | 568 |
| 600 | 20240514 | 091100 | 232908780 | 9410 | 9410 | 9410 | 9390 | 752 |
| 601 | 20240514 | 091000 | 225838950 | 9410 | 9400 | 9410 | 9390 | 2062 |
| 602 | 20240514 | 090900 | 206454520 | 9380 | 9380 | 9400 | 9350 | 8229 |
| 603 | 20240514 | 090800 | 129254450 | 9370 | 9380 | 9390 | 9370 | 1933 |
| 604 | 20240514 | 090700 | 111125050 | 9380 | 9380 | 9410 | 9370 | 4185 |
| 605 | 20240514 | 090600 | 71784220 | 9400 | 9350 | 9400 | 9350 | 4804 |
| 606 | 20240514 | 090500 | 26703970 | 9350 | 9300 | 9350 | 9280 | 1520 |
| 607 | 20240514 | 090400 | 12526230 | 9300 | 9290 | 9300 | 9290 | 87 |
| 608 | 20240514 | 090300 | 11717630 | 9300 | 9250 | 9300 | 9250 | 207 |
| 609 | 20240514 | 090200 | 9797230 | 9250 | 9260 | 9260 | 9250 | 80 |
| 610 | 20240514 | 090100 | 9056790 | 9270 | 9270 | 9270 | 9270 | 5 |
| 611 | 20240514 | 090000 | 9010440 | 9270 | 9270 | 9270 | 9270 | 972 |