30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 3 | 20240514 | 191900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20240514 | 191800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20240514 | 191700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20240514 | 191600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20240514 | 191500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20240514 | 191400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20240514 | 191300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20240514 | 191200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20240514 | 191100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20240514 | 191000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20240514 | 190900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20240514 | 190800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20240514 | 190700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20240514 | 190600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20240514 | 190500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20240514 | 190400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20240514 | 190300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20240514 | 190200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20240514 | 190100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20240514 | 190000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20240514 | 185900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20240514 | 185800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20240514 | 185700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20240514 | 185600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20240514 | 185500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20240514 | 185400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20240514 | 185300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20240514 | 185200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20240514 | 185100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20240514 | 185000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 33 | 20240514 | 184900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20240514 | 184800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20240514 | 184700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20240514 | 184600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20240514 | 184500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20240514 | 184400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20240514 | 184300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20240514 | 184200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20240514 | 184100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20240514 | 184000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20240514 | 183900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20240514 | 183800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20240514 | 183700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20240514 | 183600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20240514 | 183500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20240514 | 183400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20240514 | 183300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20240514 | 183200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20240514 | 183100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20240514 | 183000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20240514 | 182900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20240514 | 182800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20240514 | 182700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20240514 | 182600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20240514 | 182500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20240514 | 182400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20240514 | 182300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20240514 | 182200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20240514 | 182100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20240514 | 182000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 63 | 20240514 | 181900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20240514 | 181800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20240514 | 181700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20240514 | 181600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20240514 | 181500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20240514 | 181400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20240514 | 181300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20240514 | 181200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20240514 | 181100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20240514 | 181000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20240514 | 180900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20240514 | 180800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20240514 | 180700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20240514 | 180600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20240514 | 180500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20240514 | 180400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20240514 | 180300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20240514 | 180200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20240514 | 180100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20240514 | 180000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20240514 | 175900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20240514 | 175800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20240514 | 175700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20240514 | 175600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20240514 | 175500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20240514 | 175400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20240514 | 175300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20240514 | 175200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20240514 | 175100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20240514 | 175000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 93 | 20240514 | 174900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20240514 | 174800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20240514 | 174700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20240514 | 174600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20240514 | 174500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20240514 | 174400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20240514 | 174300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20240514 | 174200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20240514 | 174100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20240514 | 174000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20240514 | 173900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20240514 | 173800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20240514 | 173700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20240514 | 173600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20240514 | 173500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20240514 | 173400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20240514 | 173300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20240514 | 173200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20240514 | 173100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20240514 | 173000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20240514 | 172900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20240514 | 172800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20240514 | 172700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20240514 | 172600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20240514 | 172500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20240514 | 172400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20240514 | 172300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20240514 | 172200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20240514 | 172100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20240514 | 172000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 123 | 20240514 | 171900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20240514 | 171800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20240514 | 171700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20240514 | 171600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20240514 | 171500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20240514 | 171400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20240514 | 171300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20240514 | 171200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20240514 | 171100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20240514 | 171000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20240514 | 170900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20240514 | 170800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20240514 | 170700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20240514 | 170600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20240514 | 170500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20240514 | 170400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20240514 | 170300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20240514 | 170200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20240514 | 170100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20240514 | 170000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20240514 | 165900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20240514 | 165800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20240514 | 165700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20240514 | 165600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20240514 | 165500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20240514 | 165400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20240514 | 165300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20240514 | 165200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20240514 | 165100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20240514 | 165000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 153 | 20240514 | 164900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20240514 | 164800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20240514 | 164700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20240514 | 164600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20240514 | 164500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20240514 | 164400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20240514 | 164300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20240514 | 164200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20240514 | 164100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20240514 | 164000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20240514 | 163900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20240514 | 163800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20240514 | 163700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20240514 | 163600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20240514 | 163500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20240514 | 163400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20240514 | 163300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20240514 | 163200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20240514 | 163100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20240514 | 163000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20240514 | 162900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20240514 | 162800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20240514 | 162700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20240514 | 162600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20240514 | 162500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20240514 | 162400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20240514 | 162300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20240514 | 162200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20240514 | 162100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20240514 | 162000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 183 | 20240514 | 161900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20240514 | 161800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20240514 | 161700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20240514 | 161600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20240514 | 161500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20240514 | 161400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20240514 | 161300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20240514 | 161200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20240514 | 161100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20240514 | 161000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20240514 | 160900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20240514 | 160800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20240514 | 160700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20240514 | 160600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20240514 | 160500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20240514 | 160400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20240514 | 160300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20240514 | 160200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20240514 | 160100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20240514 | 160000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20240514 | 155900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20240514 | 155800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20240514 | 155700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20240514 | 155600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 207 | 20240514 | 155500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 208 | 20240514 | 155400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 209 | 20240514 | 155300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 210 | 20240514 | 155200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 211 | 20240514 | 155100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 212 | 20240514 | 155000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 213 | 20240514 | 154900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 214 | 20240514 | 154800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 215 | 20240514 | 154700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 216 | 20240514 | 154600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20240514 | 154500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20240514 | 154400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20240514 | 154300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20240514 | 154200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20240514 | 154100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20240514 | 154000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 223 | 20240514 | 153900 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 224 | 20240514 | 153800 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 225 | 20240514 | 153700 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 226 | 20240514 | 153600 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 227 | 20240514 | 153500 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 228 | 20240514 | 153400 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 229 | 20240514 | 153300 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 230 | 20240514 | 153200 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 231 | 20240514 | 153100 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 232 | 20240514 | 153000 | 1459874095 | 4570 | 4570 | 4570 | 4570 | 3828 |
| 233 | 20240514 | 152900 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 234 | 20240514 | 152800 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 235 | 20240514 | 152700 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 236 | 20240514 | 152600 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 237 | 20240514 | 152500 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 238 | 20240514 | 152400 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 239 | 20240514 | 152300 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 240 | 20240514 | 152200 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 241 | 20240514 | 152100 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 242 | 20240514 | 152000 | 1442380135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 243 | 20240514 | 151900 | 1442380135 | 4570 | 4565 | 4570 | 4565 | 909 |
| 244 | 20240514 | 151800 | 1438230115 | 4570 | 4570 | 4570 | 4560 | 2308 |
| 245 | 20240514 | 151700 | 1427690095 | 4565 | 4560 | 4565 | 4560 | 491 |
| 246 | 20240514 | 151600 | 1425450015 | 4560 | 4560 | 4560 | 4560 | 26 |
| 247 | 20240514 | 151500 | 1425331455 | 4560 | 4560 | 4560 | 4560 | 1043 |
| 248 | 20240514 | 151400 | 1420575375 | 4560 | 4570 | 4570 | 4560 | 5000 |
| 249 | 20240514 | 151300 | 1397751335 | 4575 | 4570 | 4575 | 4570 | 10 |
| 250 | 20240514 | 151200 | 1397705590 | 4570 | 4565 | 4570 | 4565 | 1776 |
| 251 | 20240514 | 151100 | 1389589590 | 4565 | 4570 | 4570 | 4565 | 2055 |
| 252 | 20240514 | 151000 | 1380201115 | 4570 | 4570 | 4570 | 4570 | 0 |
| 253 | 20240514 | 150900 | 1380201115 | 4570 | 4575 | 4575 | 4570 | 105 |
| 254 | 20240514 | 150800 | 1379721240 | 4575 | 4575 | 4575 | 4575 | 2 |
| 255 | 20240514 | 150700 | 1379712090 | 4575 | 4575 | 4575 | 4575 | 47 |
| 256 | 20240514 | 150600 | 1379497065 | 4575 | 4580 | 4580 | 4575 | 1548 |
| 257 | 20240514 | 150500 | 1372414910 | 4580 | 4580 | 4580 | 4580 | 0 |
| 258 | 20240514 | 150400 | 1372414910 | 4580 | 4575 | 4580 | 4575 | 500 |
| 259 | 20240514 | 150300 | 1370125850 | 4570 | 4570 | 4570 | 4570 | 3164 |
| 260 | 20240514 | 150200 | 1355666370 | 4575 | 4575 | 4575 | 4575 | 11 |
| 261 | 20240514 | 150100 | 1355616045 | 4570 | 4580 | 4580 | 4570 | 525 |
| 262 | 20240514 | 150000 | 1353214185 | 4575 | 4575 | 4580 | 4575 | 402 |
| 263 | 20240514 | 145900 | 1351375025 | 4570 | 4570 | 4570 | 4570 | 0 |
| 264 | 20240514 | 145800 | 1351375025 | 4570 | 4570 | 4570 | 4570 | 1138 |
| 265 | 20240514 | 145700 | 1346174365 | 4570 | 4580 | 4580 | 4570 | 8 |
| 266 | 20240514 | 145600 | 1346137755 | 4580 | 4580 | 4580 | 4575 | 1002 |
| 267 | 20240514 | 145500 | 1341549095 | 4580 | 4580 | 4580 | 4580 | 229 |
| 268 | 20240514 | 145400 | 1340500275 | 4580 | 4575 | 4580 | 4575 | 99 |
| 269 | 20240514 | 145300 | 1340047265 | 4575 | 4575 | 4575 | 4575 | 25 |
| 270 | 20240514 | 145200 | 1339932890 | 4575 | 4575 | 4575 | 4575 | 0 |
| 271 | 20240514 | 145100 | 1339932890 | 4575 | 4575 | 4575 | 4575 | 14 |
| 272 | 20240514 | 145000 | 1339868840 | 4575 | 4570 | 4580 | 4570 | 1191 |
| 273 | 20240514 | 144900 | 1334425785 | 4570 | 4565 | 4570 | 4565 | 582 |
| 274 | 20240514 | 144800 | 1331768455 | 4565 | 4565 | 4565 | 4565 | 0 |
| 275 | 20240514 | 144700 | 1331768455 | 4565 | 4570 | 4570 | 4565 | 620 |
| 276 | 20240514 | 144600 | 1328937655 | 4570 | 4565 | 4570 | 4560 | 194 |
| 277 | 20240514 | 144500 | 1328052725 | 4565 | 4565 | 4565 | 4565 | 994 |
| 278 | 20240514 | 144400 | 1323515115 | 4565 | 4565 | 4565 | 4565 | 115 |
| 279 | 20240514 | 144300 | 1322990140 | 4560 | 4560 | 4560 | 4560 | 950 |
| 280 | 20240514 | 144200 | 1318658140 | 4560 | 4560 | 4560 | 4555 | 2474 |
| 281 | 20240514 | 144100 | 1307383310 | 4560 | 4565 | 4565 | 4560 | 5911 |
| 282 | 20240514 | 144000 | 1280420900 | 4560 | 4560 | 4560 | 4560 | 4013 |
| 283 | 20240514 | 143900 | 1262121620 | 4560 | 4565 | 4565 | 4560 | 1802 |
| 284 | 20240514 | 143800 | 1253896030 | 4565 | 4565 | 4565 | 4565 | 0 |
| 285 | 20240514 | 143700 | 1253896030 | 4565 | 4565 | 4565 | 4565 | 500 |
| 286 | 20240514 | 143600 | 1251613530 | 4570 | 4570 | 4570 | 4570 | 1 |
| 287 | 20240514 | 143500 | 1251608960 | 4565 | 4565 | 4565 | 4565 | 0 |
| 288 | 20240514 | 143400 | 1251608960 | 4565 | 4565 | 4565 | 4565 | 0 |
| 289 | 20240514 | 143300 | 1251608960 | 4565 | 4570 | 4570 | 4565 | 7 |
| 290 | 20240514 | 143200 | 1251577000 | 4570 | 4570 | 4570 | 4570 | 51 |
| 291 | 20240514 | 143100 | 1251343930 | 4565 | 4565 | 4565 | 4565 | 100 |
| 292 | 20240514 | 143000 | 1250887430 | 4570 | 4565 | 4570 | 4565 | 701 |
| 293 | 20240514 | 142900 | 1247687360 | 4565 | 4565 | 4565 | 4565 | 450 |
| 294 | 20240514 | 142800 | 1245633110 | 4565 | 4565 | 4565 | 4565 | 0 |
| 295 | 20240514 | 142700 | 1245633110 | 4565 | 4565 | 4565 | 4565 | 120 |
| 296 | 20240514 | 142600 | 1245085310 | 4560 | 4565 | 4565 | 4560 | 2289 |
| 297 | 20240514 | 142500 | 1234636195 | 4570 | 4570 | 4580 | 4570 | 311 |
| 298 | 20240514 | 142400 | 1233214825 | 4570 | 4570 | 4570 | 4570 | 600 |
| 299 | 20240514 | 142300 | 1230472825 | 4580 | 4580 | 4580 | 4580 | 2 |
| 300 | 20240514 | 142200 | 1230463665 | 4565 | 4565 | 4565 | 4565 | 0 |
| 301 | 20240514 | 142100 | 1230463665 | 4565 | 4565 | 4565 | 4565 | 2 |
| 302 | 20240514 | 142000 | 1230454535 | 4560 | 4580 | 4580 | 4560 | 1001 |
| 303 | 20240514 | 141900 | 1225884865 | 4570 | 4570 | 4570 | 4570 | 0 |
| 304 | 20240514 | 141800 | 1225884865 | 4570 | 4570 | 4570 | 4570 | 0 |
| 305 | 20240514 | 141700 | 1225884865 | 4570 | 4570 | 4570 | 4570 | 109 |
| 306 | 20240514 | 141600 | 1225386735 | 4580 | 4580 | 4580 | 4580 | 0 |
| 307 | 20240514 | 141500 | 1225386735 | 4580 | 4580 | 4580 | 4580 | 0 |
| 308 | 20240514 | 141400 | 1225386735 | 4580 | 4575 | 4580 | 4570 | 3198 |
| 309 | 20240514 | 141300 | 1210766425 | 4575 | 4575 | 4575 | 4575 | 14 |
| 310 | 20240514 | 141200 | 1210702375 | 4565 | 4565 | 4565 | 4565 | 310 |
| 311 | 20240514 | 141100 | 1209287225 | 4575 | 4575 | 4575 | 4575 | 0 |
| 312 | 20240514 | 141000 | 1209287225 | 4575 | 4570 | 4575 | 4565 | 1388 |
| 313 | 20240514 | 140900 | 1202943185 | 4570 | 4570 | 4570 | 4570 | 279 |
| 314 | 20240514 | 140800 | 1201668155 | 4570 | 4570 | 4570 | 4565 | 411 |
| 315 | 20240514 | 140700 | 1199789890 | 4570 | 4570 | 4570 | 4570 | 536 |
| 316 | 20240514 | 140600 | 1197340370 | 4565 | 4570 | 4570 | 4565 | 151 |
| 317 | 20240514 | 140500 | 1196650750 | 4570 | 4570 | 4570 | 4570 | 11 |
| 318 | 20240514 | 140400 | 1196600480 | 4565 | 4565 | 4565 | 4565 | 700 |
| 319 | 20240514 | 140300 | 1193404980 | 4565 | 4565 | 4565 | 4565 | 38 |
| 320 | 20240514 | 140200 | 1193231510 | 4570 | 4570 | 4570 | 4570 | 0 |
| 321 | 20240514 | 140100 | 1193231510 | 4570 | 4570 | 4570 | 4570 | 0 |
| 322 | 20240514 | 140000 | 1193231510 | 4570 | 4570 | 4570 | 4570 | 1 |
| 323 | 20240514 | 135900 | 1193226940 | 4570 | 4570 | 4570 | 4570 | 0 |
| 324 | 20240514 | 135800 | 1193226940 | 4570 | 4565 | 4570 | 4565 | 410 |
| 325 | 20240514 | 135700 | 1191355285 | 4560 | 4565 | 4565 | 4560 | 4566 |
| 326 | 20240514 | 135600 | 1170511550 | 4570 | 4570 | 4575 | 4570 | 1717 |
| 327 | 20240514 | 135500 | 1162664315 | 4575 | 4570 | 4575 | 4565 | 514 |
| 328 | 20240514 | 135400 | 1160316930 | 4570 | 4580 | 4580 | 4570 | 17695 |
| 329 | 20240514 | 135300 | 1079434395 | 4575 | 4575 | 4575 | 4575 | 552 |
| 330 | 20240514 | 135200 | 1076908995 | 4575 | 4580 | 4580 | 4575 | 237 |
| 331 | 20240514 | 135100 | 1075823640 | 4585 | 4585 | 4585 | 4585 | 0 |
| 332 | 20240514 | 135000 | 1075823640 | 4585 | 4585 | 4585 | 4585 | 0 |
| 333 | 20240514 | 134900 | 1075823640 | 4585 | 4585 | 4585 | 4585 | 5 |
| 334 | 20240514 | 134800 | 1075800715 | 4585 | 4580 | 4585 | 4580 | 30 |
| 335 | 20240514 | 134700 | 1075663180 | 4580 | 4580 | 4580 | 4580 | 0 |
| 336 | 20240514 | 134600 | 1075663180 | 4580 | 4580 | 4580 | 4580 | 400 |
| 337 | 20240514 | 134500 | 1073831180 | 4580 | 4580 | 4580 | 4580 | 50 |
| 338 | 20240514 | 134400 | 1073602180 | 4580 | 4580 | 4585 | 4580 | 89 |
| 339 | 20240514 | 134300 | 1073194555 | 4580 | 4580 | 4580 | 4580 | 500 |
| 340 | 20240514 | 134200 | 1070904555 | 4590 | 4590 | 4590 | 4590 | 44 |
| 341 | 20240514 | 134100 | 1070702595 | 4580 | 4580 | 4580 | 4580 | 0 |
| 342 | 20240514 | 134000 | 1070702595 | 4580 | 4580 | 4590 | 4580 | 3148 |
| 343 | 20240514 | 133900 | 1056282565 | 4580 | 4580 | 4585 | 4580 | 2880 |
| 344 | 20240514 | 133800 | 1043079445 | 4580 | 4580 | 4580 | 4580 | 200 |
| 345 | 20240514 | 133700 | 1042163445 | 4580 | 4580 | 4580 | 4580 | 12 |
| 346 | 20240514 | 133600 | 1042108485 | 4580 | 4580 | 4580 | 4580 | 150 |
| 347 | 20240514 | 133500 | 1041421485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 348 | 20240514 | 133400 | 1041421485 | 4580 | 4580 | 4580 | 4580 | 100 |
| 349 | 20240514 | 133300 | 1040963485 | 4580 | 4580 | 4580 | 4580 | 502 |
| 350 | 20240514 | 133200 | 1038664325 | 4580 | 4580 | 4580 | 4580 | 3 |
| 351 | 20240514 | 133100 | 1038650585 | 4575 | 4575 | 4575 | 4575 | 10 |
| 352 | 20240514 | 133000 | 1038604835 | 4575 | 4585 | 4585 | 4575 | 216 |
| 353 | 20240514 | 132900 | 1037616175 | 4585 | 4585 | 4585 | 4585 | 3 |
| 354 | 20240514 | 132800 | 1037602420 | 4580 | 4580 | 4580 | 4580 | 76 |
| 355 | 20240514 | 132700 | 1037254340 | 4580 | 4580 | 4585 | 4580 | 234 |
| 356 | 20240514 | 132600 | 1036182615 | 4585 | 4580 | 4585 | 4580 | 6 |
| 357 | 20240514 | 132500 | 1036155130 | 4580 | 4580 | 4580 | 4580 | 498 |
| 358 | 20240514 | 132400 | 1033874290 | 4580 | 4580 | 4580 | 4575 | 1155 |
| 359 | 20240514 | 132300 | 1028589910 | 4580 | 4580 | 4580 | 4580 | 6578 |
| 360 | 20240514 | 132200 | 998462670 | 4585 | 4590 | 4590 | 4585 | 4277 |
| 361 | 20240514 | 132100 | 978852525 | 4595 | 4595 | 4595 | 4595 | 1 |
| 362 | 20240514 | 132000 | 978847930 | 4590 | 4590 | 4590 | 4590 | 102 |
| 363 | 20240514 | 131900 | 978379750 | 4585 | 4585 | 4585 | 4585 | 327 |
| 364 | 20240514 | 131800 | 976880455 | 4585 | 4590 | 4590 | 4585 | 101 |
| 365 | 20240514 | 131700 | 976416870 | 4590 | 4590 | 4590 | 4590 | 7 |
| 366 | 20240514 | 131600 | 976384740 | 4590 | 4590 | 4590 | 4590 | 0 |
| 367 | 20240514 | 131500 | 976384740 | 4590 | 4590 | 4590 | 4590 | 0 |
| 368 | 20240514 | 131400 | 976384740 | 4590 | 4585 | 4590 | 4585 | 117 |
| 369 | 20240514 | 131300 | 975848290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 370 | 20240514 | 131200 | 975848290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 371 | 20240514 | 131100 | 975848290 | 4590 | 4590 | 4590 | 4590 | 1 |
| 372 | 20240514 | 131000 | 975843700 | 4595 | 4595 | 4595 | 4595 | 0 |
| 373 | 20240514 | 130900 | 975843700 | 4595 | 4595 | 4595 | 4595 | 0 |
| 374 | 20240514 | 130800 | 975843700 | 4595 | 4595 | 4595 | 4595 | 0 |
| 375 | 20240514 | 130700 | 975843700 | 4595 | 4590 | 4595 | 4590 | 50 |
| 376 | 20240514 | 130600 | 975613965 | 4595 | 4595 | 4595 | 4595 | 1 |
| 377 | 20240514 | 130500 | 975609370 | 4595 | 4590 | 4595 | 4590 | 24 |
| 378 | 20240514 | 130400 | 975499095 | 4590 | 4590 | 4590 | 4590 | 602 |
| 379 | 20240514 | 130300 | 972735915 | 4590 | 4590 | 4590 | 4590 | 879 |
| 380 | 20240514 | 130200 | 968701305 | 4590 | 4590 | 4590 | 4590 | 0 |
| 381 | 20240514 | 130100 | 968701305 | 4590 | 4590 | 4590 | 4590 | 10 |
| 382 | 20240514 | 130000 | 968655405 | 4590 | 4590 | 4590 | 4590 | 0 |
| 383 | 20240514 | 125900 | 968655405 | 4590 | 4590 | 4590 | 4590 | 1530 |
| 384 | 20240514 | 125800 | 961632705 | 4590 | 4595 | 4595 | 4590 | 2168 |
| 385 | 20240514 | 125700 | 951681460 | 4600 | 4600 | 4600 | 4600 | 50 |
| 386 | 20240514 | 125600 | 951451460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 387 | 20240514 | 125500 | 951451460 | 4600 | 4595 | 4600 | 4595 | 20 |
| 388 | 20240514 | 125400 | 951359465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20240514 | 125300 | 951359465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 390 | 20240514 | 125200 | 951359465 | 4600 | 4600 | 4600 | 4600 | 54 |
| 391 | 20240514 | 125100 | 951111065 | 4590 | 4590 | 4590 | 4590 | 58 |
| 392 | 20240514 | 125000 | 950844845 | 4600 | 4600 | 4600 | 4600 | 1 |
| 393 | 20240514 | 124900 | 950840245 | 4600 | 4595 | 4600 | 4595 | 144 |
| 394 | 20240514 | 124800 | 950178560 | 4600 | 4595 | 4600 | 4595 | 201 |
| 395 | 20240514 | 124700 | 949254960 | 4595 | 4595 | 4595 | 4595 | 10 |
| 396 | 20240514 | 124600 | 949209010 | 4595 | 4595 | 4595 | 4595 | 370 |
| 397 | 20240514 | 124500 | 947508860 | 4600 | 4600 | 4600 | 4600 | 1917 |
| 398 | 20240514 | 124400 | 938690660 | 4600 | 4605 | 4605 | 4600 | 21 |
| 399 | 20240514 | 124300 | 938594055 | 4600 | 4600 | 4600 | 4600 | 100 |
| 400 | 20240514 | 124200 | 938134055 | 4605 | 4600 | 4605 | 4600 | 21 |
| 401 | 20240514 | 124100 | 938037450 | 4600 | 4600 | 4600 | 4600 | 60 |
| 402 | 20240514 | 124000 | 937761450 | 4600 | 4600 | 4600 | 4600 | 366 |
| 403 | 20240514 | 123900 | 936077850 | 4600 | 4600 | 4600 | 4600 | 163 |
| 404 | 20240514 | 123800 | 935328050 | 4600 | 4600 | 4605 | 4600 | 401 |
| 405 | 20240514 | 123700 | 933483445 | 4600 | 4600 | 4600 | 4600 | 400 |
| 406 | 20240514 | 123600 | 931643445 | 4600 | 4600 | 4600 | 4600 | 1 |
| 407 | 20240514 | 123500 | 931638845 | 4600 | 4600 | 4600 | 4600 | 433 |
| 408 | 20240514 | 123400 | 929647045 | 4600 | 4605 | 4605 | 4600 | 467 |
| 409 | 20240514 | 123300 | 927497345 | 4605 | 4605 | 4605 | 4605 | 1 |
| 410 | 20240514 | 123200 | 927492740 | 4605 | 4605 | 4605 | 4605 | 1 |
| 411 | 20240514 | 123100 | 927488135 | 4600 | 4600 | 4600 | 4600 | 2 |
| 412 | 20240514 | 123000 | 927478935 | 4605 | 4605 | 4605 | 4605 | 166 |
| 413 | 20240514 | 122900 | 926714505 | 4600 | 4600 | 4600 | 4600 | 94 |
| 414 | 20240514 | 122800 | 926282105 | 4600 | 4600 | 4600 | 4600 | 10 |
| 415 | 20240514 | 122700 | 926236105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 416 | 20240514 | 122600 | 926236105 | 4600 | 4600 | 4600 | 4600 | 502 |
| 417 | 20240514 | 122500 | 923926905 | 4600 | 4600 | 4600 | 4600 | 60 |
| 418 | 20240514 | 122400 | 923650905 | 4610 | 4600 | 4610 | 4600 | 447 |
| 419 | 20240514 | 122300 | 921594685 | 4600 | 4600 | 4600 | 4600 | 60 |
| 420 | 20240514 | 122200 | 921318685 | 4600 | 4600 | 4600 | 4600 | 8 |
| 421 | 20240514 | 122100 | 921281885 | 4600 | 4600 | 4600 | 4600 | 1 |
| 422 | 20240514 | 122000 | 921277285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 423 | 20240514 | 121900 | 921277285 | 4600 | 4600 | 4600 | 4600 | 70 |
| 424 | 20240514 | 121800 | 920955285 | 4600 | 4600 | 4600 | 4600 | 2 |
| 425 | 20240514 | 121700 | 920946085 | 4600 | 4605 | 4610 | 4600 | 2117 |
| 426 | 20240514 | 121600 | 911202875 | 4605 | 4605 | 4605 | 4605 | 500 |
| 427 | 20240514 | 121500 | 908900375 | 4605 | 4605 | 4605 | 4605 | 0 |
| 428 | 20240514 | 121400 | 908900375 | 4605 | 4605 | 4605 | 4600 | 982 |
| 429 | 20240514 | 121300 | 904378270 | 4605 | 4605 | 4605 | 4605 | 0 |
| 430 | 20240514 | 121200 | 904378270 | 4605 | 4605 | 4605 | 4605 | 2 |
| 431 | 20240514 | 121100 | 904369060 | 4600 | 4605 | 4605 | 4600 | 70 |
| 432 | 20240514 | 121000 | 904046810 | 4605 | 4605 | 4605 | 4605 | 500 |
| 433 | 20240514 | 120900 | 901744310 | 4605 | 4595 | 4605 | 4595 | 502 |
| 434 | 20240514 | 120800 | 899437600 | 4600 | 4600 | 4600 | 4600 | 900 |
| 435 | 20240514 | 120700 | 895297600 | 4605 | 4605 | 4605 | 4605 | 0 |
| 436 | 20240514 | 120600 | 895297600 | 4605 | 4605 | 4605 | 4605 | 10 |
| 437 | 20240514 | 120500 | 895251550 | 4605 | 4605 | 4605 | 4605 | 1006 |
| 438 | 20240514 | 120400 | 890618920 | 4605 | 4600 | 4605 | 4600 | 2602 |
| 439 | 20240514 | 120300 | 878644710 | 4600 | 4600 | 4600 | 4600 | 115 |
| 440 | 20240514 | 120200 | 878115710 | 4600 | 4600 | 4600 | 4600 | 0 |
| 441 | 20240514 | 120100 | 878115710 | 4600 | 4605 | 4605 | 4600 | 11 |
| 442 | 20240514 | 120000 | 878065105 | 4590 | 4600 | 4600 | 4590 | 1028 |
| 443 | 20240514 | 115900 | 873340010 | 4605 | 4605 | 4605 | 4605 | 90 |
| 444 | 20240514 | 115800 | 872925560 | 4605 | 4605 | 4605 | 4605 | 0 |
| 445 | 20240514 | 115700 | 872925560 | 4605 | 4605 | 4605 | 4605 | 2 |
| 446 | 20240514 | 115600 | 872916350 | 4605 | 4605 | 4605 | 4605 | 1 |
| 447 | 20240514 | 115500 | 872911745 | 4610 | 4595 | 4610 | 4590 | 2008 |
| 448 | 20240514 | 115400 | 863694305 | 4610 | 4610 | 4610 | 4610 | 1 |
| 449 | 20240514 | 115300 | 863689695 | 4595 | 4595 | 4595 | 4595 | 691 |
| 450 | 20240514 | 115200 | 860514550 | 4595 | 4595 | 4595 | 4595 | 250 |
| 451 | 20240514 | 115100 | 859365800 | 4595 | 4590 | 4595 | 4590 | 61 |
| 452 | 20240514 | 115000 | 859085805 | 4595 | 4595 | 4595 | 4595 | 0 |
| 453 | 20240514 | 114900 | 859085805 | 4595 | 4595 | 4595 | 4595 | 58 |
| 454 | 20240514 | 114800 | 858819295 | 4595 | 4600 | 4600 | 4595 | 818 |
| 455 | 20240514 | 114700 | 855059650 | 4605 | 4605 | 4605 | 4605 | 50 |
| 456 | 20240514 | 114600 | 854829400 | 4605 | 4605 | 4605 | 4605 | 51 |
| 457 | 20240514 | 114500 | 854594545 | 4610 | 4610 | 4610 | 4610 | 1 |
| 458 | 20240514 | 114400 | 854589935 | 4610 | 4610 | 4610 | 4610 | 18 |
| 459 | 20240514 | 114300 | 854506955 | 4610 | 4610 | 4610 | 4610 | 0 |
| 460 | 20240514 | 114200 | 854506955 | 4610 | 4610 | 4610 | 4610 | 1 |
| 461 | 20240514 | 114100 | 854502345 | 4605 | 4605 | 4605 | 4605 | 205 |
| 462 | 20240514 | 114000 | 853558320 | 4610 | 4610 | 4610 | 4610 | 4 |
| 463 | 20240514 | 113900 | 853539880 | 4610 | 4610 | 4610 | 4610 | 5243 |
| 464 | 20240514 | 113800 | 829369650 | 4605 | 4605 | 4605 | 4605 | 0 |
| 465 | 20240514 | 113700 | 829369650 | 4605 | 4605 | 4610 | 4605 | 4015 |
| 466 | 20240514 | 113600 | 810860565 | 4610 | 4605 | 4610 | 4605 | 11 |
| 467 | 20240514 | 113500 | 810809905 | 4600 | 4605 | 4610 | 4600 | 82 |
| 468 | 20240514 | 113400 | 810432340 | 4600 | 4605 | 4605 | 4600 | 11 |
| 469 | 20240514 | 113300 | 810381735 | 4595 | 4590 | 4600 | 4590 | 929 |
| 470 | 20240514 | 113200 | 806114575 | 4590 | 4595 | 4595 | 4590 | 58 |
| 471 | 20240514 | 113100 | 805848295 | 4595 | 4595 | 4595 | 4595 | 200 |
| 472 | 20240514 | 113000 | 804929295 | 4595 | 4595 | 4595 | 4595 | 50 |
| 473 | 20240514 | 112900 | 804699545 | 4600 | 4600 | 4600 | 4600 | 3 |
| 474 | 20240514 | 112800 | 804685745 | 4590 | 4600 | 4600 | 4590 | 2770 |
| 475 | 20240514 | 112700 | 791953775 | 4590 | 4590 | 4590 | 4590 | 0 |
| 476 | 20240514 | 112600 | 791953775 | 4590 | 4595 | 4595 | 4590 | 502 |
| 477 | 20240514 | 112500 | 789649585 | 4590 | 4590 | 4590 | 4590 | 0 |
| 478 | 20240514 | 112400 | 789649585 | 4590 | 4600 | 4600 | 4590 | 510 |
| 479 | 20240514 | 112300 | 787308585 | 4610 | 4590 | 4610 | 4585 | 511 |
| 480 | 20240514 | 112200 | 784965575 | 4610 | 4585 | 4610 | 4585 | 431 |
| 481 | 20240514 | 112100 | 782989415 | 4610 | 4585 | 4610 | 4585 | 5283 |
| 482 | 20240514 | 112000 | 758766835 | 4585 | 4585 | 4585 | 4585 | 1 |
| 483 | 20240514 | 111900 | 758762250 | 4580 | 4580 | 4580 | 4580 | 1051 |
| 484 | 20240514 | 111800 | 753948670 | 4575 | 4585 | 4585 | 4575 | 2833 |
| 485 | 20240514 | 111700 | 740978880 | 4575 | 4585 | 4585 | 4575 | 2719 |
| 486 | 20240514 | 111600 | 728520165 | 4585 | 4605 | 4605 | 4580 | 14821 |
| 487 | 20240514 | 111500 | 660470555 | 4610 | 4615 | 4615 | 4610 | 2 |
| 488 | 20240514 | 111400 | 660461330 | 4620 | 4605 | 4620 | 4605 | 93 |
| 489 | 20240514 | 111300 | 660032315 | 4620 | 4620 | 4620 | 4620 | 1 |
| 490 | 20240514 | 111200 | 660027695 | 4620 | 4620 | 4620 | 4620 | 0 |
| 491 | 20240514 | 111100 | 660027695 | 4620 | 4620 | 4620 | 4620 | 1 |
| 492 | 20240514 | 111000 | 660023075 | 4605 | 4605 | 4605 | 4605 | 920 |
| 493 | 20240514 | 110900 | 655786475 | 4620 | 4620 | 4620 | 4620 | 10 |
| 494 | 20240514 | 110800 | 655740275 | 4620 | 4610 | 4620 | 4610 | 698 |
| 495 | 20240514 | 110700 | 652522115 | 4610 | 4610 | 4610 | 4610 | 1 |
| 496 | 20240514 | 110600 | 652517505 | 4605 | 4605 | 4605 | 4605 | 4 |
| 497 | 20240514 | 110500 | 652499085 | 4600 | 4605 | 4605 | 4600 | 940 |
| 498 | 20240514 | 110400 | 648173780 | 4605 | 4605 | 4605 | 4600 | 608 |
| 499 | 20240514 | 110300 | 645374280 | 4605 | 4605 | 4605 | 4605 | 512 |
| 500 | 20240514 | 110200 | 643016520 | 4605 | 4605 | 4605 | 4605 | 86 |
| 501 | 20240514 | 110100 | 642620490 | 4605 | 4605 | 4605 | 4605 | 475 |
| 502 | 20240514 | 110000 | 640433115 | 4610 | 4610 | 4610 | 4610 | 0 |
| 503 | 20240514 | 105900 | 640433115 | 4610 | 4610 | 4610 | 4610 | 3 |
| 504 | 20240514 | 105800 | 640419285 | 4610 | 4610 | 4610 | 4610 | 0 |
| 505 | 20240514 | 105700 | 640419285 | 4610 | 4610 | 4610 | 4610 | 482 |
| 506 | 20240514 | 105600 | 638197265 | 4620 | 4620 | 4620 | 4620 | 46 |
| 507 | 20240514 | 105500 | 637984745 | 4620 | 4615 | 4620 | 4615 | 101 |
| 508 | 20240514 | 105400 | 637518625 | 4615 | 4615 | 4615 | 4610 | 682 |
| 509 | 20240514 | 105300 | 634374445 | 4625 | 4625 | 4625 | 4625 | 0 |
| 510 | 20240514 | 105200 | 634374445 | 4625 | 4625 | 4625 | 4625 | 101 |
| 511 | 20240514 | 105100 | 633907320 | 4625 | 4610 | 4625 | 4610 | 959 |
| 512 | 20240514 | 105000 | 629486315 | 4625 | 4620 | 4625 | 4620 | 220 |
| 513 | 20240514 | 104900 | 628469415 | 4610 | 4610 | 4610 | 4610 | 0 |
| 514 | 20240514 | 104800 | 628469415 | 4610 | 4605 | 4610 | 4605 | 454 |
| 515 | 20240514 | 104700 | 626377885 | 4605 | 4605 | 4605 | 4600 | 712 |
| 516 | 20240514 | 104600 | 623102475 | 4605 | 4610 | 4615 | 4605 | 2519 |
| 517 | 20240514 | 104500 | 611497840 | 4615 | 4625 | 4630 | 4615 | 1664 |
| 518 | 20240514 | 104400 | 603815400 | 4625 | 4615 | 4630 | 4615 | 295 |
| 519 | 20240514 | 104300 | 602453830 | 4635 | 4630 | 4635 | 4630 | 59 |
| 520 | 20240514 | 104200 | 602180630 | 4635 | 4615 | 4635 | 4615 | 5020 |
| 521 | 20240514 | 104100 | 578930480 | 4615 | 4620 | 4620 | 4615 | 29 |
| 522 | 20240514 | 104000 | 578796605 | 4610 | 4620 | 4620 | 4610 | 5706 |
| 523 | 20240514 | 103900 | 552486185 | 4625 | 4625 | 4630 | 4620 | 236 |
| 524 | 20240514 | 103800 | 551394845 | 4625 | 4625 | 4635 | 4625 | 1651 |
| 525 | 20240514 | 103700 | 543749535 | 4610 | 4605 | 4650 | 4605 | 28433 |
| 526 | 20240514 | 103600 | 411893110 | 4605 | 4600 | 4640 | 4600 | 21648 |
| 527 | 20240514 | 103500 | 311800240 | 4600 | 4575 | 4600 | 4570 | 3709 |
| 528 | 20240514 | 103400 | 294770940 | 4575 | 4575 | 4575 | 4575 | 38 |
| 529 | 20240514 | 103300 | 294597090 | 4575 | 4570 | 4575 | 4570 | 377 |
| 530 | 20240514 | 103200 | 292872325 | 4575 | 4575 | 4575 | 4575 | 103 |
| 531 | 20240514 | 103100 | 292401100 | 4575 | 4575 | 4575 | 4575 | 1200 |
| 532 | 20240514 | 103000 | 286911100 | 4575 | 4575 | 4575 | 4575 | 524 |
| 533 | 20240514 | 102900 | 284513800 | 4575 | 4575 | 4575 | 4575 | 442 |
| 534 | 20240514 | 102800 | 282491650 | 4575 | 4575 | 4575 | 4575 | 0 |
| 535 | 20240514 | 102700 | 282491650 | 4575 | 4575 | 4575 | 4575 | 0 |
| 536 | 20240514 | 102600 | 282491650 | 4575 | 4575 | 4575 | 4575 | 0 |
| 537 | 20240514 | 102500 | 282491650 | 4575 | 4585 | 4585 | 4575 | 116 |
| 538 | 20240514 | 102400 | 281960510 | 4575 | 4575 | 4575 | 4575 | 764 |
| 539 | 20240514 | 102300 | 278465210 | 4580 | 4585 | 4585 | 4580 | 61 |
| 540 | 20240514 | 102200 | 278185530 | 4585 | 4585 | 4585 | 4585 | 400 |
| 541 | 20240514 | 102100 | 276351530 | 4585 | 4575 | 4585 | 4575 | 213 |
| 542 | 20240514 | 102000 | 275375925 | 4575 | 4575 | 4575 | 4575 | 3583 |
| 543 | 20240514 | 101900 | 258983700 | 4575 | 4575 | 4575 | 4575 | 500 |
| 544 | 20240514 | 101800 | 256696200 | 4585 | 4585 | 4585 | 4585 | 1 |
| 545 | 20240514 | 101700 | 256691615 | 4585 | 4580 | 4585 | 4580 | 11 |
| 546 | 20240514 | 101600 | 256641200 | 4580 | 4580 | 4580 | 4580 | 56 |
| 547 | 20240514 | 101500 | 256384720 | 4580 | 4580 | 4580 | 4575 | 213 |
| 548 | 20240514 | 101400 | 255410180 | 4580 | 4580 | 4580 | 4580 | 208 |
| 549 | 20240514 | 101300 | 254457540 | 4590 | 4590 | 4590 | 4590 | 0 |
| 550 | 20240514 | 101200 | 254457540 | 4590 | 4590 | 4590 | 4580 | 879 |
| 551 | 20240514 | 101100 | 250425000 | 4590 | 4590 | 4590 | 4590 | 1 |
| 552 | 20240514 | 101000 | 250420410 | 4590 | 4580 | 4590 | 4580 | 311 |
| 553 | 20240514 | 100900 | 248996020 | 4580 | 4585 | 4585 | 4580 | 375 |
| 554 | 20240514 | 100800 | 247278465 | 4575 | 4585 | 4585 | 4575 | 651 |
| 555 | 20240514 | 100700 | 244297050 | 4590 | 4600 | 4600 | 4590 | 52 |
| 556 | 20240514 | 100600 | 244057875 | 4600 | 4600 | 4600 | 4600 | 7 |
| 557 | 20240514 | 100500 | 244025675 | 4590 | 4600 | 4600 | 4590 | 2 |
| 558 | 20240514 | 100400 | 244016485 | 4580 | 4600 | 4600 | 4580 | 2421 |
| 559 | 20240514 | 100300 | 232925630 | 4580 | 4585 | 4585 | 4580 | 149 |
| 560 | 20240514 | 100200 | 232243200 | 4600 | 4600 | 4600 | 4600 | 2 |
| 561 | 20240514 | 100100 | 232234000 | 4600 | 4595 | 4600 | 4595 | 1358 |
| 562 | 20240514 | 100000 | 225993965 | 4595 | 4595 | 4595 | 4595 | 1 |
| 563 | 20240514 | 095900 | 225989370 | 4590 | 4580 | 4590 | 4580 | 1919 |
| 564 | 20240514 | 095800 | 217182160 | 4590 | 4590 | 4590 | 4590 | 10 |
| 565 | 20240514 | 095700 | 217136260 | 4590 | 4590 | 4590 | 4575 | 1233 |
| 566 | 20240514 | 095600 | 211489990 | 4590 | 4590 | 4590 | 4590 | 39 |
| 567 | 20240514 | 095500 | 211310980 | 4590 | 4590 | 4590 | 4590 | 50 |
| 568 | 20240514 | 095400 | 211081480 | 4590 | 4585 | 4590 | 4575 | 308 |
| 569 | 20240514 | 095300 | 209669275 | 4585 | 4585 | 4590 | 4575 | 964 |
| 570 | 20240514 | 095200 | 205256505 | 4585 | 4585 | 4585 | 4585 | 8 |
| 571 | 20240514 | 095100 | 205219825 | 4580 | 4585 | 4585 | 4580 | 2 |
| 572 | 20240514 | 095000 | 205210660 | 4585 | 4590 | 4590 | 4585 | 229 |
| 573 | 20240514 | 094900 | 204160680 | 4590 | 4595 | 4595 | 4590 | 1014 |
| 574 | 20240514 | 094800 | 199501420 | 4595 | 4590 | 4595 | 4590 | 30 |
| 575 | 20240514 | 094700 | 199363685 | 4590 | 4580 | 4590 | 4580 | 4454 |
| 576 | 20240514 | 094600 | 178929625 | 4580 | 4580 | 4580 | 4580 | 695 |
| 577 | 20240514 | 094500 | 175746525 | 4580 | 4580 | 4580 | 4580 | 30 |
| 578 | 20240514 | 094400 | 175609125 | 4580 | 4580 | 4580 | 4580 | 780 |
| 579 | 20240514 | 094300 | 172036725 | 4580 | 4580 | 4580 | 4580 | 0 |
| 580 | 20240514 | 094200 | 172036725 | 4580 | 4585 | 4585 | 4580 | 321 |
| 581 | 20240514 | 094100 | 170566025 | 4585 | 4590 | 4590 | 4585 | 501 |
| 582 | 20240514 | 094000 | 168266440 | 4580 | 4585 | 4585 | 4580 | 1007 |
| 583 | 20240514 | 093900 | 163654345 | 4585 | 4585 | 4585 | 4585 | 10 |
| 584 | 20240514 | 093800 | 163608495 | 4585 | 4585 | 4585 | 4585 | 0 |
| 585 | 20240514 | 093700 | 163608495 | 4585 | 4590 | 4590 | 4585 | 1525 |
| 586 | 20240514 | 093600 | 156608870 | 4580 | 4590 | 4590 | 4580 | 336 |
| 587 | 20240514 | 093500 | 155069950 | 4570 | 4575 | 4590 | 4570 | 672 |
| 588 | 20240514 | 093400 | 151997345 | 4575 | 4590 | 4590 | 4575 | 275 |
| 589 | 20240514 | 093300 | 150738840 | 4575 | 4575 | 4590 | 4575 | 2260 |
| 590 | 20240514 | 093200 | 140398930 | 4575 | 4590 | 4590 | 4575 | 9220 |
| 591 | 20240514 | 093100 | 98145380 | 4595 | 4595 | 4595 | 4595 | 157 |
| 592 | 20240514 | 093000 | 97423965 | 4595 | 4595 | 4595 | 4595 | 63 |
| 593 | 20240514 | 092900 | 97134480 | 4600 | 4610 | 4610 | 4600 | 175 |
| 594 | 20240514 | 092800 | 96329340 | 4610 | 4610 | 4610 | 4610 | 0 |
| 595 | 20240514 | 092700 | 96329340 | 4610 | 4610 | 4610 | 4600 | 14 |
| 596 | 20240514 | 092600 | 96264920 | 4605 | 4605 | 4605 | 4605 | 29 |
| 597 | 20240514 | 092500 | 96131375 | 4605 | 4610 | 4610 | 4600 | 111 |
| 598 | 20240514 | 092400 | 95619770 | 4600 | 4600 | 4600 | 4600 | 201 |
| 599 | 20240514 | 092300 | 94695170 | 4600 | 4600 | 4600 | 4600 | 30 |
| 600 | 20240514 | 092200 | 94557170 | 4600 | 4605 | 4605 | 4595 | 1016 |
| 601 | 20240514 | 092100 | 89884315 | 4605 | 4600 | 4605 | 4600 | 212 |
| 602 | 20240514 | 092000 | 88908110 | 4600 | 4605 | 4605 | 4600 | 1959 |
| 603 | 20240514 | 091900 | 79887915 | 4605 | 4610 | 4610 | 4605 | 204 |
| 604 | 20240514 | 091800 | 78947485 | 4610 | 4610 | 4620 | 4610 | 1078 |
| 605 | 20240514 | 091700 | 73967965 | 4610 | 4620 | 4620 | 4610 | 2369 |
| 606 | 20240514 | 091600 | 63046855 | 4620 | 4610 | 4620 | 4610 | 1273 |
| 607 | 20240514 | 091500 | 57177325 | 4610 | 4600 | 4610 | 4590 | 1426 |
| 608 | 20240514 | 091400 | 50611850 | 4595 | 4595 | 4595 | 4595 | 584 |
| 609 | 20240514 | 091300 | 47928370 | 4595 | 4590 | 4595 | 4590 | 881 |
| 610 | 20240514 | 091200 | 43880525 | 4590 | 4580 | 4590 | 4580 | 194 |
| 611 | 20240514 | 091100 | 42991985 | 4580 | 4580 | 4580 | 4580 | 20 |
| 612 | 20240514 | 091000 | 42900385 | 4590 | 4585 | 4590 | 4580 | 81 |
| 613 | 20240514 | 090900 | 42529030 | 4585 | 4585 | 4585 | 4580 | 419 |
| 614 | 20240514 | 090800 | 40609980 | 4585 | 4595 | 4595 | 4585 | 102 |
| 615 | 20240514 | 090700 | 40142175 | 4595 | 4595 | 4600 | 4595 | 11 |
| 616 | 20240514 | 090600 | 40091625 | 4595 | 4585 | 4595 | 4585 | 598 |
| 617 | 20240514 | 090500 | 37349765 | 4595 | 4595 | 4595 | 4595 | 122 |
| 618 | 20240514 | 090400 | 36789175 | 4595 | 4575 | 4595 | 4575 | 411 |
| 619 | 20240514 | 090300 | 34908800 | 4575 | 4580 | 4580 | 4575 | 1000 |
| 620 | 20240514 | 090200 | 30330905 | 4595 | 4595 | 4595 | 4580 | 12 |
| 621 | 20240514 | 090100 | 30275915 | 4600 | 4595 | 4600 | 4595 | 571 |
| 622 | 20240514 | 090000 | 27649365 | 4590 | 4575 | 4590 | 4575 | 6043 |