32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 191600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 3 | 20240510 | 191500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 4 | 20240510 | 191400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 5 | 20240510 | 191300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 6 | 20240510 | 191200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 7 | 20240510 | 191100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 8 | 20240510 | 191000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 9 | 20240510 | 190900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 10 | 20240510 | 190800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 11 | 20240510 | 190700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 12 | 20240510 | 190600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 13 | 20240510 | 190500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 14 | 20240510 | 190400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 15 | 20240510 | 190300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 16 | 20240510 | 190200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 17 | 20240510 | 190100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 18 | 20240510 | 190000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 19 | 20240510 | 185900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 20 | 20240510 | 185800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 21 | 20240510 | 185700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 22 | 20240510 | 185600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 23 | 20240510 | 185500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 24 | 20240510 | 185400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 25 | 20240510 | 185300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 26 | 20240510 | 185200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 27 | 20240510 | 185100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 28 | 20240510 | 185000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 29 | 20240510 | 184900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 30 | 20240510 | 184800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 31 | 20240510 | 184700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 32 | 20240510 | 184600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 33 | 20240510 | 184500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 34 | 20240510 | 184400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 35 | 20240510 | 184300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 36 | 20240510 | 184200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 37 | 20240510 | 184100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 38 | 20240510 | 184000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 39 | 20240510 | 183900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 40 | 20240510 | 183800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 41 | 20240510 | 183700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 42 | 20240510 | 183600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 43 | 20240510 | 183500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 44 | 20240510 | 183400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 45 | 20240510 | 183300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 46 | 20240510 | 183200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 47 | 20240510 | 183100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 48 | 20240510 | 183000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 49 | 20240510 | 182900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 50 | 20240510 | 182800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 51 | 20240510 | 182700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 52 | 20240510 | 182600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 53 | 20240510 | 182500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 54 | 20240510 | 182400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 55 | 20240510 | 182300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 56 | 20240510 | 182200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 57 | 20240510 | 182100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 58 | 20240510 | 182000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 59 | 20240510 | 181900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 60 | 20240510 | 181800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 61 | 20240510 | 181700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 62 | 20240510 | 181600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 63 | 20240510 | 181500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 64 | 20240510 | 181400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 65 | 20240510 | 181300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 66 | 20240510 | 181200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 67 | 20240510 | 181100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 68 | 20240510 | 181000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 69 | 20240510 | 180900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 70 | 20240510 | 180800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 71 | 20240510 | 180700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 72 | 20240510 | 180600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 73 | 20240510 | 180500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 74 | 20240510 | 180400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 75 | 20240510 | 180300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 76 | 20240510 | 180200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 77 | 20240510 | 180100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 78 | 20240510 | 180000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 79 | 20240510 | 175900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 80 | 20240510 | 175800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 81 | 20240510 | 175700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 82 | 20240510 | 175600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 83 | 20240510 | 175500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 84 | 20240510 | 175400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 85 | 20240510 | 175300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 86 | 20240510 | 175200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 87 | 20240510 | 175100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 88 | 20240510 | 175000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 89 | 20240510 | 174900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 90 | 20240510 | 174800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 91 | 20240510 | 174700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 92 | 20240510 | 174600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 93 | 20240510 | 174500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 94 | 20240510 | 174400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 95 | 20240510 | 174300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 96 | 20240510 | 174200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 97 | 20240510 | 174100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 98 | 20240510 | 174000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 99 | 20240510 | 173900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 100 | 20240510 | 173800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 101 | 20240510 | 173700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 102 | 20240510 | 173600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 103 | 20240510 | 173500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 104 | 20240510 | 173400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 105 | 20240510 | 173300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 106 | 20240510 | 173200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 107 | 20240510 | 173100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 108 | 20240510 | 173000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 109 | 20240510 | 172900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 110 | 20240510 | 172800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 111 | 20240510 | 172700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 112 | 20240510 | 172600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 113 | 20240510 | 172500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 114 | 20240510 | 172400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 115 | 20240510 | 172300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 116 | 20240510 | 172200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 117 | 20240510 | 172100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 118 | 20240510 | 172000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 119 | 20240510 | 171900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 120 | 20240510 | 171800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 121 | 20240510 | 171700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 122 | 20240510 | 171600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 123 | 20240510 | 171500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 124 | 20240510 | 171400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 125 | 20240510 | 171300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 126 | 20240510 | 171200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 127 | 20240510 | 171100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 128 | 20240510 | 171000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 129 | 20240510 | 170900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 130 | 20240510 | 170800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 131 | 20240510 | 170700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 132 | 20240510 | 170600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 133 | 20240510 | 170500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 134 | 20240510 | 170400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 135 | 20240510 | 170300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 136 | 20240510 | 170200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 137 | 20240510 | 170100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 138 | 20240510 | 170000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 139 | 20240510 | 165900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 140 | 20240510 | 165800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 141 | 20240510 | 165700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 142 | 20240510 | 165600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 143 | 20240510 | 165500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 144 | 20240510 | 165400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 145 | 20240510 | 165300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 146 | 20240510 | 165200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 147 | 20240510 | 165100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 148 | 20240510 | 165000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 149 | 20240510 | 164900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 150 | 20240510 | 164800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 151 | 20240510 | 164700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 152 | 20240510 | 164600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 153 | 20240510 | 164500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 154 | 20240510 | 164400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 155 | 20240510 | 164300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 156 | 20240510 | 164200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 157 | 20240510 | 164100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 158 | 20240510 | 164000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 159 | 20240510 | 163900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 160 | 20240510 | 163800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 161 | 20240510 | 163700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 162 | 20240510 | 163600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 163 | 20240510 | 163500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 164 | 20240510 | 163400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 165 | 20240510 | 163300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 166 | 20240510 | 163200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 167 | 20240510 | 163100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 168 | 20240510 | 163000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 169 | 20240510 | 162900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 170 | 20240510 | 162800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 171 | 20240510 | 162700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 172 | 20240510 | 162600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 173 | 20240510 | 162500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 174 | 20240510 | 162400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 175 | 20240510 | 162300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 176 | 20240510 | 162200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 177 | 20240510 | 162100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 178 | 20240510 | 162000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 179 | 20240510 | 161900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 180 | 20240510 | 161800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 181 | 20240510 | 161700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 182 | 20240510 | 161600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 183 | 20240510 | 161500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 184 | 20240510 | 161400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 185 | 20240510 | 161300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 186 | 20240510 | 161200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 187 | 20240510 | 161100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 188 | 20240510 | 161000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 189 | 20240510 | 160900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 190 | 20240510 | 160800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 191 | 20240510 | 160700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 192 | 20240510 | 160600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 193 | 20240510 | 160500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 194 | 20240510 | 160400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 195 | 20240510 | 160300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 196 | 20240510 | 160200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 197 | 20240510 | 160100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 198 | 20240510 | 160000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 199 | 20240510 | 155900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 200 | 20240510 | 155800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 201 | 20240510 | 155700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 202 | 20240510 | 155600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 203 | 20240510 | 155500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 204 | 20240510 | 155400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 205 | 20240510 | 155300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 206 | 20240510 | 155200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 207 | 20240510 | 155100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 208 | 20240510 | 155000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 209 | 20240510 | 154900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 210 | 20240510 | 154800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 211 | 20240510 | 154700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 212 | 20240510 | 154600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 213 | 20240510 | 154500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 214 | 20240510 | 154400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 215 | 20240510 | 154300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 216 | 20240510 | 154200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 217 | 20240510 | 154100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 218 | 20240510 | 154000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 219 | 20240510 | 153900 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 220 | 20240510 | 153800 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 221 | 20240510 | 153700 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 222 | 20240510 | 153600 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 223 | 20240510 | 153500 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 224 | 20240510 | 153400 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 225 | 20240510 | 153300 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 226 | 20240510 | 153200 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 227 | 20240510 | 153100 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 228 | 20240510 | 153000 | 1429014940 | 14090 | 14090 | 14090 | 14090 | 2922 |
| 229 | 20240510 | 152900 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 230 | 20240510 | 152800 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 231 | 20240510 | 152700 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 232 | 20240510 | 152600 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 233 | 20240510 | 152500 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 234 | 20240510 | 152400 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 235 | 20240510 | 152300 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 236 | 20240510 | 152200 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 237 | 20240510 | 152100 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 238 | 20240510 | 152000 | 1387843960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 239 | 20240510 | 151900 | 1387843960 | 14020 | 14090 | 14090 | 14020 | 38 |
| 240 | 20240510 | 151800 | 1387308610 | 14020 | 14080 | 14080 | 14020 | 371 |
| 241 | 20240510 | 151700 | 1382093580 | 14080 | 14070 | 14100 | 14050 | 2573 |
| 242 | 20240510 | 151600 | 1345851920 | 14070 | 14090 | 14090 | 14070 | 355 |
| 243 | 20240510 | 151500 | 1340854640 | 14090 | 14070 | 14090 | 14070 | 286 |
| 244 | 20240510 | 151400 | 1336827480 | 14050 | 14040 | 14080 | 14020 | 2002 |
| 245 | 20240510 | 151300 | 1308707660 | 14040 | 14020 | 14050 | 14020 | 2291 |
| 246 | 20240510 | 151200 | 1276558970 | 14020 | 14010 | 14020 | 14010 | 65 |
| 247 | 20240510 | 151100 | 1275647680 | 14030 | 14010 | 14030 | 13980 | 464 |
| 248 | 20240510 | 151000 | 1269146780 | 14010 | 13960 | 14020 | 13960 | 606 |
| 249 | 20240510 | 150900 | 1260665700 | 14020 | 13960 | 14020 | 13960 | 73 |
| 250 | 20240510 | 150800 | 1259642930 | 13960 | 13950 | 14020 | 13950 | 1457 |
| 251 | 20240510 | 150700 | 1239243210 | 14000 | 13970 | 14000 | 13970 | 3094 |
| 252 | 20240510 | 150600 | 1195957810 | 13980 | 13940 | 13980 | 13940 | 68 |
| 253 | 20240510 | 150500 | 1195008650 | 13940 | 13990 | 13990 | 13940 | 48 |
| 254 | 20240510 | 150400 | 1194337690 | 13980 | 13990 | 13990 | 13980 | 28 |
| 255 | 20240510 | 150300 | 1193946090 | 13990 | 13940 | 13990 | 13940 | 1043 |
| 256 | 20240510 | 150200 | 1179361240 | 13930 | 13930 | 13930 | 13920 | 194 |
| 257 | 20240510 | 150100 | 1176658840 | 13930 | 13930 | 13930 | 13920 | 31 |
| 258 | 20240510 | 150000 | 1176227020 | 13930 | 13930 | 13930 | 13920 | 200 |
| 259 | 20240510 | 145900 | 1173442360 | 13920 | 13920 | 13920 | 13920 | 1 |
| 260 | 20240510 | 145800 | 1173428440 | 13930 | 13930 | 13930 | 13930 | 3 |
| 261 | 20240510 | 145700 | 1173386650 | 13940 | 13940 | 13940 | 13940 | 0 |
| 262 | 20240510 | 145600 | 1173386650 | 13940 | 13960 | 13960 | 13940 | 1045 |
| 263 | 20240510 | 145500 | 1158816610 | 13950 | 13920 | 13960 | 13920 | 1105 |
| 264 | 20240510 | 145400 | 1143409970 | 13920 | 13890 | 13920 | 13890 | 404 |
| 265 | 20240510 | 145300 | 1137789620 | 13880 | 13880 | 13880 | 13880 | 29 |
| 266 | 20240510 | 145200 | 1137387100 | 13870 | 13870 | 13870 | 13870 | 117 |
| 267 | 20240510 | 145100 | 1135764310 | 13860 | 13860 | 13870 | 13860 | 25 |
| 268 | 20240510 | 145000 | 1135417600 | 13860 | 13860 | 13860 | 13860 | 2 |
| 269 | 20240510 | 144900 | 1135389880 | 13880 | 13900 | 13900 | 13880 | 77 |
| 270 | 20240510 | 144800 | 1134319700 | 13860 | 13850 | 13860 | 13850 | 142 |
| 271 | 20240510 | 144700 | 1132351590 | 13860 | 13860 | 13860 | 13860 | 0 |
| 272 | 20240510 | 144600 | 1132351590 | 13860 | 13830 | 13860 | 13830 | 321 |
| 273 | 20240510 | 144500 | 1127902590 | 13850 | 13850 | 13850 | 13850 | 0 |
| 274 | 20240510 | 144400 | 1127902590 | 13850 | 13850 | 13850 | 13850 | 0 |
| 275 | 20240510 | 144300 | 1127902590 | 13850 | 13850 | 13850 | 13850 | 15 |
| 276 | 20240510 | 144200 | 1127694840 | 13860 | 13860 | 13860 | 13860 | 0 |
| 277 | 20240510 | 144100 | 1127694840 | 13860 | 13850 | 13860 | 13850 | 42 |
| 278 | 20240510 | 144000 | 1127113130 | 13830 | 13830 | 13830 | 13830 | 2 |
| 279 | 20240510 | 143900 | 1127085470 | 13820 | 13830 | 13870 | 13820 | 194 |
| 280 | 20240510 | 143800 | 1124402600 | 13830 | 13840 | 13890 | 13830 | 205 |
| 281 | 20240510 | 143700 | 1121565270 | 13900 | 13890 | 13900 | 13890 | 36 |
| 282 | 20240510 | 143600 | 1121065130 | 13840 | 13840 | 13840 | 13840 | 0 |
| 283 | 20240510 | 143500 | 1121065130 | 13840 | 13900 | 13900 | 13840 | 13 |
| 284 | 20240510 | 143400 | 1120884550 | 13920 | 13880 | 13920 | 13880 | 1268 |
| 285 | 20240510 | 143300 | 1103260060 | 13880 | 13870 | 13880 | 13870 | 134 |
| 286 | 20240510 | 143200 | 1101401140 | 13870 | 13820 | 13870 | 13820 | 573 |
| 287 | 20240510 | 143100 | 1093458780 | 13820 | 13810 | 13820 | 13810 | 20 |
| 288 | 20240510 | 143000 | 1093182410 | 13810 | 13810 | 13810 | 13810 | 29 |
| 289 | 20240510 | 142900 | 1092781920 | 13810 | 13810 | 13810 | 13810 | 0 |
| 290 | 20240510 | 142800 | 1092781920 | 13810 | 13810 | 13810 | 13810 | 1 |
| 291 | 20240510 | 142700 | 1092768110 | 13830 | 13820 | 13830 | 13820 | 129 |
| 292 | 20240510 | 142600 | 1090985040 | 13820 | 13820 | 13820 | 13820 | 155 |
| 293 | 20240510 | 142500 | 1088842940 | 13830 | 13830 | 13830 | 13830 | 11 |
| 294 | 20240510 | 142400 | 1088690810 | 13820 | 13820 | 13820 | 13820 | 30 |
| 295 | 20240510 | 142300 | 1088276210 | 13820 | 13820 | 13820 | 13820 | 0 |
| 296 | 20240510 | 142200 | 1088276210 | 13820 | 13820 | 13820 | 13820 | 4 |
| 297 | 20240510 | 142100 | 1088220930 | 13810 | 13810 | 13810 | 13810 | 31 |
| 298 | 20240510 | 142000 | 1087792820 | 13820 | 13810 | 13820 | 13800 | 80 |
| 299 | 20240510 | 141900 | 1086687880 | 13810 | 13810 | 13810 | 13810 | 5 |
| 300 | 20240510 | 141800 | 1086618830 | 13810 | 13810 | 13810 | 13810 | 4 |
| 301 | 20240510 | 141700 | 1086563590 | 13820 | 13820 | 13820 | 13820 | 100 |
| 302 | 20240510 | 141600 | 1085181590 | 13820 | 13810 | 13820 | 13810 | 94 |
| 303 | 20240510 | 141500 | 1083883070 | 13810 | 13820 | 13820 | 13810 | 45 |
| 304 | 20240510 | 141400 | 1083261450 | 13820 | 13820 | 13820 | 13820 | 4 |
| 305 | 20240510 | 141300 | 1083206170 | 13820 | 13820 | 13820 | 13820 | 29 |
| 306 | 20240510 | 141200 | 1082805390 | 13820 | 13820 | 13820 | 13820 | 31 |
| 307 | 20240510 | 141100 | 1082376970 | 13830 | 13830 | 13830 | 13830 | 3 |
| 308 | 20240510 | 141000 | 1082335480 | 13830 | 13830 | 13840 | 13830 | 127 |
| 309 | 20240510 | 140900 | 1080579060 | 13830 | 13830 | 13850 | 13830 | 504 |
| 310 | 20240510 | 140800 | 1073608700 | 13840 | 13840 | 13840 | 13840 | 0 |
| 311 | 20240510 | 140700 | 1073608700 | 13840 | 13830 | 13850 | 13830 | 88 |
| 312 | 20240510 | 140600 | 1072390560 | 13830 | 13830 | 13830 | 13830 | 1 |
| 313 | 20240510 | 140500 | 1072376730 | 13870 | 13870 | 13870 | 13870 | 1 |
| 314 | 20240510 | 140400 | 1072362860 | 13830 | 13860 | 13860 | 13830 | 29 |
| 315 | 20240510 | 140300 | 1071960950 | 13890 | 13890 | 13890 | 13890 | 0 |
| 316 | 20240510 | 140200 | 1071960950 | 13890 | 13890 | 13890 | 13890 | 2 |
| 317 | 20240510 | 140100 | 1071933170 | 13890 | 13860 | 13890 | 13860 | 319 |
| 318 | 20240510 | 140000 | 1067511800 | 13860 | 13820 | 13860 | 13820 | 59 |
| 319 | 20240510 | 135900 | 1066696230 | 13820 | 13830 | 13830 | 13820 | 30 |
| 320 | 20240510 | 135800 | 1066281620 | 13820 | 13820 | 13820 | 13820 | 3 |
| 321 | 20240510 | 135700 | 1066240160 | 13820 | 13820 | 13820 | 13820 | 2 |
| 322 | 20240510 | 135600 | 1066212520 | 13820 | 13830 | 13830 | 13820 | 130 |
| 323 | 20240510 | 135500 | 1064414920 | 13830 | 13830 | 13830 | 13830 | 1 |
| 324 | 20240510 | 135400 | 1064401090 | 13840 | 13840 | 13840 | 13840 | 32 |
| 325 | 20240510 | 135300 | 1063958210 | 13820 | 13820 | 13820 | 13820 | 67 |
| 326 | 20240510 | 135200 | 1063032270 | 13850 | 13820 | 13850 | 13820 | 83 |
| 327 | 20240510 | 135100 | 1061884270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 328 | 20240510 | 135000 | 1061884270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 329 | 20240510 | 134900 | 1061884270 | 13830 | 13830 | 13830 | 13830 | 68 |
| 330 | 20240510 | 134800 | 1060943830 | 13830 | 13830 | 13830 | 13830 | 8 |
| 331 | 20240510 | 134700 | 1060833190 | 13850 | 13850 | 13850 | 13850 | 0 |
| 332 | 20240510 | 134600 | 1060833190 | 13850 | 13850 | 13850 | 13850 | 1 |
| 333 | 20240510 | 134500 | 1060819340 | 13860 | 13870 | 13870 | 13860 | 194 |
| 334 | 20240510 | 134400 | 1058130400 | 13890 | 13890 | 13890 | 13890 | 0 |
| 335 | 20240510 | 134300 | 1058130400 | 13890 | 13880 | 13890 | 13880 | 156 |
| 336 | 20240510 | 134200 | 1055963580 | 13870 | 13860 | 13870 | 13860 | 69 |
| 337 | 20240510 | 134100 | 1055007070 | 13860 | 13860 | 13860 | 13860 | 19 |
| 338 | 20240510 | 134000 | 1054743730 | 13870 | 13820 | 13870 | 13820 | 13 |
| 339 | 20240510 | 133900 | 1054563470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 340 | 20240510 | 133800 | 1054563470 | 13870 | 13870 | 13870 | 13870 | 31 |
| 341 | 20240510 | 133700 | 1054133500 | 13890 | 13890 | 13890 | 13890 | 0 |
| 342 | 20240510 | 133600 | 1054133500 | 13890 | 13840 | 13890 | 13840 | 531 |
| 343 | 20240510 | 133500 | 1046765220 | 13870 | 13870 | 13870 | 13870 | 0 |
| 344 | 20240510 | 133400 | 1046765220 | 13870 | 13870 | 13870 | 13870 | 54 |
| 345 | 20240510 | 133300 | 1046016240 | 13860 | 13860 | 13860 | 13860 | 1 |
| 346 | 20240510 | 133200 | 1046002380 | 13870 | 13820 | 13870 | 13820 | 36 |
| 347 | 20240510 | 133100 | 1045503110 | 13810 | 13810 | 13810 | 13810 | 31 |
| 348 | 20240510 | 133000 | 1045075000 | 13830 | 13810 | 13830 | 13800 | 56 |
| 349 | 20240510 | 132900 | 1044301400 | 13840 | 13840 | 13840 | 13840 | 0 |
| 350 | 20240510 | 132800 | 1044301400 | 13840 | 13840 | 13840 | 13840 | 18 |
| 351 | 20240510 | 132700 | 1044052280 | 13840 | 13840 | 13840 | 13840 | 0 |
| 352 | 20240510 | 132600 | 1044052280 | 13840 | 13830 | 13880 | 13780 | 472 |
| 353 | 20240510 | 132500 | 1037544030 | 13780 | 13790 | 13790 | 13780 | 514 |
| 354 | 20240510 | 132400 | 1030458020 | 13830 | 13830 | 13830 | 13830 | 1 |
| 355 | 20240510 | 132300 | 1030444190 | 13830 | 13800 | 13830 | 13800 | 258 |
| 356 | 20240510 | 132200 | 1026883430 | 13800 | 13810 | 13810 | 13800 | 112 |
| 357 | 20240510 | 132100 | 1025337810 | 13810 | 13810 | 13810 | 13810 | 330 |
| 358 | 20240510 | 132000 | 1020780510 | 13840 | 13810 | 13850 | 13810 | 374 |
| 359 | 20240510 | 131900 | 1015614180 | 13810 | 13830 | 13850 | 13810 | 332 |
| 360 | 20240510 | 131800 | 1011024780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 361 | 20240510 | 131700 | 1011024780 | 13850 | 13830 | 13850 | 13830 | 41 |
| 362 | 20240510 | 131600 | 1010456950 | 13860 | 13860 | 13860 | 13860 | 4 |
| 363 | 20240510 | 131500 | 1010401510 | 13860 | 13850 | 13860 | 13850 | 1030 |
| 364 | 20240510 | 131400 | 996136000 | 13870 | 13870 | 13870 | 13870 | 0 |
| 365 | 20240510 | 131300 | 996136000 | 13870 | 13870 | 13870 | 13870 | 0 |
| 366 | 20240510 | 131200 | 996136000 | 13870 | 13860 | 13870 | 13860 | 83 |
| 367 | 20240510 | 131100 | 994985090 | 13860 | 13860 | 13860 | 13860 | 487 |
| 368 | 20240510 | 131000 | 988235270 | 13870 | 13870 | 13870 | 13870 | 0 |
| 369 | 20240510 | 130900 | 988235270 | 13870 | 13880 | 13880 | 13870 | 213 |
| 370 | 20240510 | 130800 | 985279150 | 13880 | 13880 | 13880 | 13880 | 0 |
| 371 | 20240510 | 130700 | 985279150 | 13880 | 13890 | 13890 | 13880 | 55 |
| 372 | 20240510 | 130600 | 984515210 | 13890 | 13860 | 13890 | 13840 | 114 |
| 373 | 20240510 | 130500 | 982934250 | 13900 | 13900 | 13900 | 13900 | 0 |
| 374 | 20240510 | 130400 | 982934250 | 13900 | 13900 | 13900 | 13900 | 0 |
| 375 | 20240510 | 130300 | 982934250 | 13900 | 13900 | 13900 | 13900 | 0 |
| 376 | 20240510 | 130200 | 982934250 | 13900 | 13880 | 13900 | 13880 | 100 |
| 377 | 20240510 | 130100 | 981545490 | 13880 | 13890 | 13890 | 13880 | 46 |
| 378 | 20240510 | 130000 | 980906990 | 13890 | 13850 | 13890 | 13850 | 2117 |
| 379 | 20240510 | 125900 | 951532410 | 13840 | 13840 | 13840 | 13840 | 27 |
| 380 | 20240510 | 125800 | 951158730 | 13830 | 13830 | 13830 | 13830 | 39 |
| 381 | 20240510 | 125700 | 950619360 | 13840 | 13840 | 13840 | 13840 | 1 |
| 382 | 20240510 | 125600 | 950605520 | 13830 | 13830 | 13830 | 13830 | 2 |
| 383 | 20240510 | 125500 | 950577860 | 13840 | 13840 | 13850 | 13840 | 48 |
| 384 | 20240510 | 125400 | 949913180 | 13850 | 13830 | 13850 | 13830 | 287 |
| 385 | 20240510 | 125300 | 945938270 | 13820 | 13800 | 13820 | 13800 | 49 |
| 386 | 20240510 | 125200 | 945261120 | 13820 | 13820 | 13820 | 13820 | 0 |
| 387 | 20240510 | 125100 | 945261120 | 13820 | 13830 | 13830 | 13820 | 258 |
| 388 | 20240510 | 125000 | 941695540 | 13820 | 13830 | 13830 | 13820 | 28 |
| 389 | 20240510 | 124900 | 941308570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 390 | 20240510 | 124800 | 941308570 | 13850 | 13840 | 13850 | 13820 | 87 |
| 391 | 20240510 | 124700 | 940104030 | 13830 | 13830 | 13830 | 13830 | 1 |
| 392 | 20240510 | 124600 | 940090200 | 13820 | 13820 | 13820 | 13820 | 4 |
| 393 | 20240510 | 124500 | 940034920 | 13830 | 13820 | 13830 | 13820 | 5 |
| 394 | 20240510 | 124400 | 939965810 | 13830 | 13830 | 13830 | 13830 | 29 |
| 395 | 20240510 | 124300 | 939564740 | 13830 | 13830 | 13830 | 13830 | 4 |
| 396 | 20240510 | 124200 | 939509420 | 13830 | 13840 | 13840 | 13830 | 53 |
| 397 | 20240510 | 124100 | 938776420 | 13830 | 13830 | 13830 | 13830 | 31 |
| 398 | 20240510 | 124000 | 938347690 | 13830 | 13830 | 13830 | 13830 | 1 |
| 399 | 20240510 | 123900 | 938333860 | 13830 | 13830 | 13830 | 13830 | 28 |
| 400 | 20240510 | 123800 | 937946620 | 13840 | 13840 | 13840 | 13840 | 2 |
| 401 | 20240510 | 123700 | 937918940 | 13830 | 13830 | 13830 | 13830 | 2 |
| 402 | 20240510 | 123600 | 937891280 | 13830 | 13830 | 13830 | 13830 | 29 |
| 403 | 20240510 | 123500 | 937490210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 404 | 20240510 | 123400 | 937490210 | 13850 | 13830 | 13850 | 13830 | 51 |
| 405 | 20240510 | 123300 | 936784020 | 13830 | 13830 | 13830 | 13830 | 29 |
| 406 | 20240510 | 123200 | 936382950 | 13850 | 13850 | 13850 | 13850 | 1 |
| 407 | 20240510 | 123100 | 936369100 | 13840 | 13840 | 13840 | 13840 | 2 |
| 408 | 20240510 | 123000 | 936341420 | 13840 | 13840 | 13840 | 13840 | 32 |
| 409 | 20240510 | 122900 | 935898540 | 13840 | 13840 | 13840 | 13840 | 3 |
| 410 | 20240510 | 122800 | 935857020 | 13840 | 13840 | 13840 | 13840 | 32 |
| 411 | 20240510 | 122700 | 935414140 | 13870 | 13870 | 13870 | 13870 | 0 |
| 412 | 20240510 | 122600 | 935414140 | 13870 | 13840 | 13870 | 13840 | 122 |
| 413 | 20240510 | 122500 | 933725570 | 13820 | 13810 | 13820 | 13810 | 35 |
| 414 | 20240510 | 122400 | 933242200 | 13830 | 13830 | 13830 | 13830 | 0 |
| 415 | 20240510 | 122300 | 933242200 | 13830 | 13820 | 13830 | 13770 | 63 |
| 416 | 20240510 | 122200 | 932374490 | 13820 | 13770 | 13820 | 13770 | 47 |
| 417 | 20240510 | 122100 | 931725100 | 13840 | 13840 | 13840 | 13840 | 0 |
| 418 | 20240510 | 122000 | 931725100 | 13840 | 13840 | 13840 | 13840 | 0 |
| 419 | 20240510 | 121900 | 931725100 | 13840 | 13840 | 13840 | 13840 | 52 |
| 420 | 20240510 | 121800 | 931005420 | 13730 | 13840 | 13840 | 13730 | 5000 |
| 421 | 20240510 | 121700 | 862106130 | 13860 | 13870 | 13870 | 13860 | 162 |
| 422 | 20240510 | 121600 | 859860740 | 13870 | 13870 | 13870 | 13870 | 2 |
| 423 | 20240510 | 121500 | 859833000 | 13860 | 13860 | 13860 | 13860 | 31 |
| 424 | 20240510 | 121400 | 859403340 | 13870 | 13870 | 13870 | 13870 | 0 |
| 425 | 20240510 | 121300 | 859403340 | 13870 | 13870 | 13870 | 13870 | 1 |
| 426 | 20240510 | 121200 | 859389470 | 13870 | 13870 | 13870 | 13870 | 109 |
| 427 | 20240510 | 121100 | 857877640 | 13870 | 13870 | 13870 | 13870 | 91 |
| 428 | 20240510 | 121000 | 856615470 | 13880 | 13860 | 13880 | 13860 | 42 |
| 429 | 20240510 | 120900 | 856032580 | 13860 | 13860 | 13860 | 13860 | 0 |
| 430 | 20240510 | 120800 | 856032580 | 13860 | 13860 | 13860 | 13850 | 37 |
| 431 | 20240510 | 120700 | 855519990 | 13840 | 13840 | 13840 | 13840 | 2 |
| 432 | 20240510 | 120600 | 855492310 | 13880 | 13890 | 13890 | 13880 | 18 |
| 433 | 20240510 | 120500 | 855242450 | 13890 | 13880 | 13900 | 13880 | 160 |
| 434 | 20240510 | 120400 | 853018880 | 13880 | 13860 | 13880 | 13860 | 286 |
| 435 | 20240510 | 120300 | 849050790 | 13870 | 13880 | 13880 | 13870 | 4 |
| 436 | 20240510 | 120200 | 848995300 | 13850 | 13810 | 13850 | 13810 | 119 |
| 437 | 20240510 | 120100 | 847348260 | 13810 | 13810 | 13810 | 13810 | 0 |
| 438 | 20240510 | 120000 | 847348260 | 13810 | 13810 | 13840 | 13810 | 51 |
| 439 | 20240510 | 115900 | 846643050 | 13810 | 13810 | 13810 | 13810 | 16 |
| 440 | 20240510 | 115800 | 846422090 | 13850 | 13850 | 13850 | 13850 | 0 |
| 441 | 20240510 | 115700 | 846422090 | 13850 | 13800 | 13850 | 13800 | 42 |
| 442 | 20240510 | 115600 | 845840790 | 13800 | 13800 | 13800 | 13800 | 0 |
| 443 | 20240510 | 115500 | 845840790 | 13800 | 13850 | 13870 | 13800 | 1450 |
| 444 | 20240510 | 115400 | 825802670 | 13870 | 13870 | 13870 | 13870 | 32 |
| 445 | 20240510 | 115300 | 825358830 | 13900 | 13900 | 13900 | 13900 | 101 |
| 446 | 20240510 | 115200 | 823954930 | 13900 | 13900 | 13900 | 13900 | 0 |
| 447 | 20240510 | 115100 | 823954930 | 13900 | 13900 | 13900 | 13900 | 1 |
| 448 | 20240510 | 115000 | 823941030 | 13920 | 13900 | 13920 | 13900 | 84 |
| 449 | 20240510 | 114900 | 822772750 | 13920 | 13920 | 13920 | 13920 | 0 |
| 450 | 20240510 | 114800 | 822772750 | 13920 | 13920 | 13920 | 13920 | 64 |
| 451 | 20240510 | 114700 | 821881870 | 13950 | 13950 | 13950 | 13950 | 0 |
| 452 | 20240510 | 114600 | 821881870 | 13950 | 13950 | 13950 | 13950 | 0 |
| 453 | 20240510 | 114500 | 821881870 | 13950 | 13880 | 13950 | 13880 | 42 |
| 454 | 20240510 | 114400 | 821296150 | 13850 | 13850 | 13850 | 13850 | 1 |
| 455 | 20240510 | 114300 | 821282300 | 13890 | 13840 | 13890 | 13840 | 116 |
| 456 | 20240510 | 114200 | 819672610 | 13850 | 13850 | 13850 | 13850 | 0 |
| 457 | 20240510 | 114100 | 819672610 | 13850 | 13850 | 13850 | 13850 | 5 |
| 458 | 20240510 | 114000 | 819603360 | 13850 | 13850 | 13850 | 13850 | 0 |
| 459 | 20240510 | 113900 | 819603360 | 13850 | 13850 | 13850 | 13850 | 0 |
| 460 | 20240510 | 113800 | 819603360 | 13850 | 13870 | 13870 | 13850 | 1100 |
| 461 | 20240510 | 113700 | 804363070 | 13890 | 13880 | 13890 | 13880 | 873 |
| 462 | 20240510 | 113600 | 792237110 | 13880 | 13900 | 13900 | 13880 | 122 |
| 463 | 20240510 | 113500 | 790542530 | 13890 | 13890 | 13890 | 13880 | 81 |
| 464 | 20240510 | 113400 | 789417480 | 13890 | 13900 | 13900 | 13890 | 39 |
| 465 | 20240510 | 113300 | 788875420 | 13890 | 13890 | 13890 | 13890 | 6 |
| 466 | 20240510 | 113200 | 788792080 | 13890 | 13890 | 13890 | 13890 | 1 |
| 467 | 20240510 | 113100 | 788778190 | 13900 | 13920 | 13920 | 13900 | 52 |
| 468 | 20240510 | 113000 | 788055350 | 13900 | 13910 | 13910 | 13900 | 248 |
| 469 | 20240510 | 112900 | 784607350 | 13910 | 13910 | 13910 | 13910 | 0 |
| 470 | 20240510 | 112800 | 784607350 | 13910 | 13910 | 13910 | 13910 | 41 |
| 471 | 20240510 | 112700 | 784037040 | 13920 | 13950 | 13970 | 13920 | 42 |
| 472 | 20240510 | 112600 | 783450840 | 13960 | 13960 | 13960 | 13960 | 0 |
| 473 | 20240510 | 112500 | 783450840 | 13960 | 13960 | 13960 | 13960 | 71 |
| 474 | 20240510 | 112400 | 782459680 | 13980 | 13980 | 13980 | 13980 | 0 |
| 475 | 20240510 | 112300 | 782459680 | 13980 | 13950 | 13980 | 13950 | 80 |
| 476 | 20240510 | 112200 | 781342920 | 13910 | 13910 | 13910 | 13910 | 26 |
| 477 | 20240510 | 112100 | 780981260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 478 | 20240510 | 112000 | 780981260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 479 | 20240510 | 111900 | 780981260 | 13970 | 13950 | 13970 | 13950 | 40 |
| 480 | 20240510 | 111800 | 780423080 | 13980 | 13980 | 13980 | 13980 | 0 |
| 481 | 20240510 | 111700 | 780423080 | 13980 | 13950 | 13980 | 13950 | 145 |
| 482 | 20240510 | 111600 | 778398110 | 13940 | 13940 | 13950 | 13940 | 919 |
| 483 | 20240510 | 111500 | 765586540 | 13940 | 13930 | 13940 | 13930 | 47 |
| 484 | 20240510 | 111400 | 764931370 | 13920 | 13920 | 13930 | 13920 | 50 |
| 485 | 20240510 | 111300 | 764235260 | 13910 | 13910 | 13910 | 13910 | 79 |
| 486 | 20240510 | 111200 | 763136370 | 13900 | 13920 | 13920 | 13900 | 3 |
| 487 | 20240510 | 111100 | 763094650 | 13930 | 13930 | 13930 | 13930 | 0 |
| 488 | 20240510 | 111000 | 763094650 | 13930 | 13930 | 13930 | 13930 | 0 |
| 489 | 20240510 | 110900 | 763094650 | 13930 | 13950 | 13950 | 13930 | 140 |
| 490 | 20240510 | 110800 | 761142550 | 14030 | 14020 | 14030 | 14020 | 53 |
| 491 | 20240510 | 110700 | 760399160 | 13940 | 13980 | 14050 | 13940 | 1955 |
| 492 | 20240510 | 110600 | 732989700 | 13980 | 13980 | 13980 | 13970 | 163 |
| 493 | 20240510 | 110500 | 730710980 | 13970 | 13950 | 13980 | 13950 | 841 |
| 494 | 20240510 | 110400 | 718955120 | 13960 | 13950 | 13960 | 13940 | 51 |
| 495 | 20240510 | 110300 | 718243390 | 13940 | 13940 | 13940 | 13940 | 102 |
| 496 | 20240510 | 110200 | 716821510 | 13970 | 13970 | 13970 | 13970 | 0 |
| 497 | 20240510 | 110100 | 716821510 | 13970 | 13880 | 13970 | 13880 | 2966 |
| 498 | 20240510 | 110000 | 675545120 | 13820 | 13820 | 13820 | 13820 | 0 |
| 499 | 20240510 | 105900 | 675545120 | 13820 | 13850 | 13850 | 13820 | 492 |
| 500 | 20240510 | 105800 | 668741040 | 13900 | 13900 | 13900 | 13890 | 34 |
| 501 | 20240510 | 105700 | 668268460 | 13900 | 13900 | 13900 | 13900 | 20 |
| 502 | 20240510 | 105600 | 667990460 | 13880 | 13880 | 13880 | 13880 | 37 |
| 503 | 20240510 | 105500 | 667476900 | 13900 | 13850 | 13900 | 13850 | 1618 |
| 504 | 20240510 | 105400 | 645016030 | 13860 | 13860 | 13860 | 13860 | 1 |
| 505 | 20240510 | 105300 | 645002170 | 13860 | 13850 | 13860 | 13850 | 28 |
| 506 | 20240510 | 105200 | 644614350 | 13860 | 13840 | 13860 | 13840 | 401 |
| 507 | 20240510 | 105100 | 639064490 | 13860 | 13860 | 13860 | 13860 | 88 |
| 508 | 20240510 | 105000 | 637844810 | 13870 | 13870 | 13870 | 13870 | 0 |
| 509 | 20240510 | 104900 | 637844810 | 13870 | 13840 | 13870 | 13840 | 345 |
| 510 | 20240510 | 104800 | 633062880 | 13850 | 13840 | 13850 | 13840 | 47 |
| 511 | 20240510 | 104700 | 632412220 | 13830 | 13830 | 13830 | 13830 | 0 |
| 512 | 20240510 | 104600 | 632412220 | 13830 | 13830 | 13830 | 13830 | 125 |
| 513 | 20240510 | 104500 | 630683470 | 13850 | 13830 | 13850 | 13830 | 33 |
| 514 | 20240510 | 104400 | 630226440 | 13840 | 13830 | 13840 | 13830 | 111 |
| 515 | 20240510 | 104300 | 628690210 | 13830 | 13830 | 13830 | 13830 | 3 |
| 516 | 20240510 | 104200 | 628648720 | 13830 | 13840 | 13840 | 13830 | 66 |
| 517 | 20240510 | 104100 | 627735570 | 13830 | 13830 | 13830 | 13830 | 0 |
| 518 | 20240510 | 104000 | 627735570 | 13830 | 13830 | 13830 | 13830 | 1 |
| 519 | 20240510 | 103900 | 627721740 | 13840 | 13830 | 13840 | 13830 | 38 |
| 520 | 20240510 | 103800 | 627195840 | 13840 | 13840 | 13840 | 13840 | 0 |
| 521 | 20240510 | 103700 | 627195840 | 13840 | 13840 | 13840 | 13840 | 16 |
| 522 | 20240510 | 103600 | 626974400 | 13840 | 13830 | 13840 | 13830 | 40 |
| 523 | 20240510 | 103500 | 626420850 | 13830 | 13830 | 13830 | 13830 | 4 |
| 524 | 20240510 | 103400 | 626365530 | 13820 | 13850 | 13850 | 13820 | 62 |
| 525 | 20240510 | 103300 | 625506950 | 13860 | 13840 | 13860 | 13820 | 64 |
| 526 | 20240510 | 103200 | 624620610 | 13820 | 13820 | 13820 | 13820 | 2 |
| 527 | 20240510 | 103100 | 624592970 | 13840 | 13870 | 13870 | 13800 | 58 |
| 528 | 20240510 | 103000 | 623789660 | 13840 | 13850 | 13860 | 13840 | 10 |
| 529 | 20240510 | 102900 | 623651110 | 13810 | 13810 | 13810 | 13810 | 2 |
| 530 | 20240510 | 102800 | 623623490 | 13800 | 13820 | 13820 | 13800 | 35 |
| 531 | 20240510 | 102700 | 623140470 | 13800 | 13800 | 13800 | 13800 | 44 |
| 532 | 20240510 | 102600 | 622533270 | 13800 | 13800 | 13800 | 13800 | 97 |
| 533 | 20240510 | 102500 | 621194670 | 13800 | 13800 | 13800 | 13800 | 96 |
| 534 | 20240510 | 102400 | 619869870 | 13800 | 13800 | 13800 | 13800 | 96 |
| 535 | 20240510 | 102300 | 618545070 | 13800 | 13800 | 13830 | 13800 | 138 |
| 536 | 20240510 | 102200 | 616640240 | 13800 | 13830 | 13830 | 13800 | 98 |
| 537 | 20240510 | 102100 | 615287810 | 13800 | 13820 | 13820 | 13800 | 178 |
| 538 | 20240510 | 102000 | 612829790 | 13820 | 13830 | 13830 | 13820 | 454 |
| 539 | 20240510 | 101900 | 606555500 | 13820 | 13830 | 13830 | 13820 | 114 |
| 540 | 20240510 | 101800 | 604979840 | 13820 | 13820 | 13820 | 13820 | 102 |
| 541 | 20240510 | 101700 | 603570200 | 13830 | 13830 | 13830 | 13830 | 129 |
| 542 | 20240510 | 101600 | 601786130 | 13830 | 13830 | 13830 | 13830 | 190 |
| 543 | 20240510 | 101500 | 599158430 | 13830 | 13820 | 13830 | 13820 | 127 |
| 544 | 20240510 | 101400 | 597402990 | 13820 | 13820 | 13820 | 13820 | 97 |
| 545 | 20240510 | 101300 | 596062450 | 13820 | 13830 | 13830 | 13820 | 97 |
| 546 | 20240510 | 101200 | 594720950 | 13840 | 13830 | 13850 | 13830 | 150 |
| 547 | 20240510 | 101100 | 592644870 | 13830 | 13830 | 13830 | 13830 | 100 |
| 548 | 20240510 | 101000 | 591261870 | 13830 | 13830 | 13850 | 13830 | 103 |
| 549 | 20240510 | 100900 | 589837360 | 13830 | 13830 | 13830 | 13820 | 155 |
| 550 | 20240510 | 100800 | 587693720 | 13810 | 13810 | 13810 | 13810 | 96 |
| 551 | 20240510 | 100700 | 586367960 | 13810 | 13870 | 13870 | 13810 | 219 |
| 552 | 20240510 | 100600 | 583337210 | 13890 | 13900 | 13920 | 13890 | 414 |
| 553 | 20240510 | 100500 | 577582200 | 13900 | 13880 | 13900 | 13880 | 503 |
| 554 | 20240510 | 100400 | 570597170 | 13870 | 13870 | 13880 | 13870 | 64 |
| 555 | 20240510 | 100300 | 569709470 | 13860 | 13860 | 13860 | 13860 | 108 |
| 556 | 20240510 | 100200 | 568212590 | 13860 | 13790 | 13860 | 13790 | 649 |
| 557 | 20240510 | 100100 | 559222500 | 13790 | 13790 | 13820 | 13790 | 50 |
| 558 | 20240510 | 100000 | 558532290 | 13840 | 13840 | 13840 | 13790 | 37 |
| 559 | 20240510 | 095900 | 558020260 | 13810 | 13810 | 13810 | 13810 | 38 |
| 560 | 20240510 | 095800 | 557495480 | 13820 | 13790 | 13830 | 13790 | 89 |
| 561 | 20240510 | 095700 | 556266700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 562 | 20240510 | 095600 | 556266700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 563 | 20240510 | 095500 | 556266700 | 13820 | 13730 | 13830 | 13730 | 1402 |
| 564 | 20240510 | 095400 | 536895560 | 13730 | 13730 | 13730 | 13730 | 21 |
| 565 | 20240510 | 095300 | 536607230 | 13790 | 13790 | 13790 | 13790 | 1 |
| 566 | 20240510 | 095200 | 536593440 | 13800 | 13720 | 13800 | 13720 | 314 |
| 567 | 20240510 | 095100 | 532266770 | 13720 | 13720 | 13720 | 13720 | 63 |
| 568 | 20240510 | 095000 | 531402410 | 13720 | 13720 | 13720 | 13720 | 18 |
| 569 | 20240510 | 094900 | 531155450 | 13720 | 13720 | 13720 | 13720 | 326 |
| 570 | 20240510 | 094800 | 526682730 | 13720 | 13720 | 13720 | 13720 | 4 |
| 571 | 20240510 | 094700 | 526627850 | 13720 | 13730 | 13730 | 13720 | 1516 |
| 572 | 20240510 | 094600 | 505825230 | 13780 | 13720 | 13780 | 13720 | 31 |
| 573 | 20240510 | 094500 | 505399310 | 13720 | 13720 | 13720 | 13720 | 1 |
| 574 | 20240510 | 094400 | 505385590 | 13720 | 13720 | 13720 | 13720 | 92 |
| 575 | 20240510 | 094300 | 504123350 | 13720 | 13770 | 13790 | 13720 | 566 |
| 576 | 20240510 | 094200 | 496347410 | 13720 | 13720 | 13720 | 13720 | 21 |
| 577 | 20240510 | 094100 | 496059290 | 13720 | 13720 | 13720 | 13720 | 0 |
| 578 | 20240510 | 094000 | 496059290 | 13720 | 13720 | 13720 | 13720 | 21 |
| 579 | 20240510 | 093900 | 495771170 | 13710 | 13710 | 13710 | 13710 | 21 |
| 580 | 20240510 | 093800 | 495483260 | 13750 | 13750 | 13750 | 13750 | 50 |
| 581 | 20240510 | 093700 | 494795760 | 13740 | 13700 | 13740 | 13700 | 37 |
| 582 | 20240510 | 093600 | 494287780 | 13700 | 13710 | 13720 | 13700 | 217 |
| 583 | 20240510 | 093500 | 491314380 | 13690 | 13690 | 13690 | 13690 | 1673 |
| 584 | 20240510 | 093400 | 468411010 | 13690 | 13690 | 13690 | 13690 | 5 |
| 585 | 20240510 | 093300 | 468342560 | 13690 | 13690 | 13690 | 13660 | 2587 |
| 586 | 20240510 | 093200 | 432927210 | 13690 | 13690 | 13690 | 13690 | 21 |
| 587 | 20240510 | 093100 | 432639720 | 13750 | 13710 | 13750 | 13710 | 237 |
| 588 | 20240510 | 093000 | 429382390 | 13690 | 13700 | 13700 | 13690 | 24 |
| 589 | 20240510 | 092900 | 429053800 | 13700 | 13700 | 13700 | 13700 | 3 |
| 590 | 20240510 | 092800 | 429012700 | 13700 | 13700 | 13700 | 13700 | 301 |
| 591 | 20240510 | 092700 | 424889000 | 13700 | 13700 | 13700 | 13700 | 46 |
| 592 | 20240510 | 092600 | 424258800 | 13700 | 13700 | 13750 | 13700 | 2187 |
| 593 | 20240510 | 092500 | 394221900 | 13750 | 13750 | 13750 | 13750 | 8 |
| 594 | 20240510 | 092400 | 394111900 | 13700 | 13700 | 13700 | 13700 | 21 |
| 595 | 20240510 | 092300 | 393824200 | 13700 | 13700 | 13700 | 13660 | 5048 |
| 596 | 20240510 | 092200 | 324667240 | 13680 | 13730 | 13730 | 13680 | 10026 |
| 597 | 20240510 | 092100 | 187223500 | 13730 | 13790 | 13790 | 13730 | 771 |
| 598 | 20240510 | 092000 | 176605170 | 13740 | 13740 | 13740 | 13740 | 81 |
| 599 | 20240510 | 091900 | 175492230 | 13790 | 13740 | 13790 | 13740 | 454 |
| 600 | 20240510 | 091800 | 169251820 | 13740 | 13740 | 13740 | 13740 | 21 |
| 601 | 20240510 | 091700 | 168963280 | 13740 | 13740 | 13810 | 13740 | 32 |
| 602 | 20240510 | 091600 | 168522900 | 13740 | 13820 | 13820 | 13740 | 97 |
| 603 | 20240510 | 091500 | 167184040 | 13770 | 13730 | 13770 | 13730 | 71 |
| 604 | 20240510 | 091400 | 166209170 | 13740 | 13730 | 13740 | 13730 | 76 |
| 605 | 20240510 | 091300 | 165165350 | 13730 | 13730 | 13730 | 13730 | 21 |
| 606 | 20240510 | 091200 | 164877020 | 13740 | 13740 | 13740 | 13740 | 46 |
| 607 | 20240510 | 091100 | 164244980 | 13790 | 13730 | 13790 | 13730 | 63 |
| 608 | 20240510 | 091000 | 163377470 | 13730 | 13740 | 13740 | 13730 | 62 |
| 609 | 20240510 | 090900 | 162526150 | 13740 | 13800 | 13800 | 13730 | 125 |
| 610 | 20240510 | 090800 | 160806160 | 13730 | 13740 | 13740 | 13730 | 222 |
| 611 | 20240510 | 090700 | 157758090 | 13800 | 13730 | 13800 | 13730 | 146 |
| 612 | 20240510 | 090600 | 155744760 | 13730 | 13730 | 13730 | 13730 | 25 |
| 613 | 20240510 | 090500 | 155401510 | 13720 | 13720 | 13720 | 13720 | 21 |
| 614 | 20240510 | 090400 | 155113390 | 13720 | 13750 | 13750 | 13720 | 82 |
| 615 | 20240510 | 090300 | 153988000 | 13750 | 13710 | 13750 | 13710 | 1447 |
| 616 | 20240510 | 090200 | 134108640 | 13710 | 13640 | 13710 | 13620 | 4060 |
| 617 | 20240510 | 090100 | 78804470 | 13750 | 13790 | 13850 | 13610 | 4505 |
| 618 | 20240510 | 090000 | 17343710 | 13860 | 13700 | 13860 | 13700 | 1261 |