32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 3 | 20240514 | 190100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 4 | 20240514 | 190000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 5 | 20240514 | 185900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 6 | 20240514 | 185800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 7 | 20240514 | 185700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 8 | 20240514 | 185600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 9 | 20240514 | 185500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 10 | 20240514 | 185400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 11 | 20240514 | 185300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 12 | 20240514 | 185200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 13 | 20240514 | 185100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 14 | 20240514 | 185000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 15 | 20240514 | 184900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 16 | 20240514 | 184800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 17 | 20240514 | 184700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 18 | 20240514 | 184600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 19 | 20240514 | 184500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 20 | 20240514 | 184400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 21 | 20240514 | 184300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 22 | 20240514 | 184200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 23 | 20240514 | 184100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 24 | 20240514 | 184000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 25 | 20240514 | 183900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 26 | 20240514 | 183800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 27 | 20240514 | 183700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 28 | 20240514 | 183600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 29 | 20240514 | 183500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 30 | 20240514 | 183400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 31 | 20240514 | 183300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 32 | 20240514 | 183200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 33 | 20240514 | 183100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 34 | 20240514 | 183000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 35 | 20240514 | 182900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 36 | 20240514 | 182800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 37 | 20240514 | 182700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 38 | 20240514 | 182600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 39 | 20240514 | 182500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 40 | 20240514 | 182400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 41 | 20240514 | 182300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 42 | 20240514 | 182200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 43 | 20240514 | 182100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 44 | 20240514 | 182000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 45 | 20240514 | 181900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 46 | 20240514 | 181800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 47 | 20240514 | 181700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 48 | 20240514 | 181600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 49 | 20240514 | 181500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 50 | 20240514 | 181400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 51 | 20240514 | 181300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 52 | 20240514 | 181200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 53 | 20240514 | 181100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 54 | 20240514 | 181000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 55 | 20240514 | 180900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 56 | 20240514 | 180800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 57 | 20240514 | 180700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 58 | 20240514 | 180600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 59 | 20240514 | 180500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 60 | 20240514 | 180400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 61 | 20240514 | 180300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 62 | 20240514 | 180200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 63 | 20240514 | 180100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 64 | 20240514 | 180000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 65 | 20240514 | 175900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 66 | 20240514 | 175800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 67 | 20240514 | 175700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 68 | 20240514 | 175600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 69 | 20240514 | 175500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 70 | 20240514 | 175400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 71 | 20240514 | 175300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 72 | 20240514 | 175200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 73 | 20240514 | 175100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 74 | 20240514 | 175000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 75 | 20240514 | 174900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 76 | 20240514 | 174800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 77 | 20240514 | 174700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 78 | 20240514 | 174600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 79 | 20240514 | 174500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 80 | 20240514 | 174400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 81 | 20240514 | 174300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 82 | 20240514 | 174200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 83 | 20240514 | 174100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 84 | 20240514 | 174000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 85 | 20240514 | 173900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 86 | 20240514 | 173800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 87 | 20240514 | 173700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 88 | 20240514 | 173600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 89 | 20240514 | 173500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 90 | 20240514 | 173400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 91 | 20240514 | 173300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 92 | 20240514 | 173200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 93 | 20240514 | 173100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 94 | 20240514 | 173000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 95 | 20240514 | 172900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 96 | 20240514 | 172800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 97 | 20240514 | 172700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 98 | 20240514 | 172600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 99 | 20240514 | 172500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 100 | 20240514 | 172400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 101 | 20240514 | 172300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 102 | 20240514 | 172200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 103 | 20240514 | 172100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 104 | 20240514 | 172000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 105 | 20240514 | 171900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 106 | 20240514 | 171800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 107 | 20240514 | 171700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 108 | 20240514 | 171600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 109 | 20240514 | 171500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 110 | 20240514 | 171400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 111 | 20240514 | 171300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 112 | 20240514 | 171200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 113 | 20240514 | 171100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 114 | 20240514 | 171000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 115 | 20240514 | 170900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 116 | 20240514 | 170800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 117 | 20240514 | 170700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 118 | 20240514 | 170600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 119 | 20240514 | 170500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 120 | 20240514 | 170400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 121 | 20240514 | 170300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 122 | 20240514 | 170200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 123 | 20240514 | 170100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 124 | 20240514 | 170000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 125 | 20240514 | 165900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 126 | 20240514 | 165800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 127 | 20240514 | 165700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 128 | 20240514 | 165600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 129 | 20240514 | 165500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 130 | 20240514 | 165400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 131 | 20240514 | 165300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 132 | 20240514 | 165200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 133 | 20240514 | 165100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 134 | 20240514 | 165000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 135 | 20240514 | 164900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 136 | 20240514 | 164800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 137 | 20240514 | 164700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 138 | 20240514 | 164600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 139 | 20240514 | 164500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 140 | 20240514 | 164400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 141 | 20240514 | 164300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 142 | 20240514 | 164200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 143 | 20240514 | 164100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 144 | 20240514 | 164000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 145 | 20240514 | 163900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 146 | 20240514 | 163800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 147 | 20240514 | 163700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 148 | 20240514 | 163600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 149 | 20240514 | 163500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 150 | 20240514 | 163400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 151 | 20240514 | 163300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 152 | 20240514 | 163200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 153 | 20240514 | 163100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 154 | 20240514 | 163000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 155 | 20240514 | 162900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 156 | 20240514 | 162800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 157 | 20240514 | 162700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 158 | 20240514 | 162600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 159 | 20240514 | 162500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 160 | 20240514 | 162400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 161 | 20240514 | 162300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 162 | 20240514 | 162200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 163 | 20240514 | 162100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 164 | 20240514 | 162000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 165 | 20240514 | 161900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 166 | 20240514 | 161800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 167 | 20240514 | 161700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 168 | 20240514 | 161600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 169 | 20240514 | 161500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 170 | 20240514 | 161400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 171 | 20240514 | 161300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 172 | 20240514 | 161200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 173 | 20240514 | 161100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 174 | 20240514 | 161000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 175 | 20240514 | 160900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 176 | 20240514 | 160800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 177 | 20240514 | 160700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 178 | 20240514 | 160600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 179 | 20240514 | 160500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 180 | 20240514 | 160400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 181 | 20240514 | 160300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 182 | 20240514 | 160200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 183 | 20240514 | 160100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 184 | 20240514 | 160000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 185 | 20240514 | 155900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 186 | 20240514 | 155800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 187 | 20240514 | 155700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 188 | 20240514 | 155600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 189 | 20240514 | 155500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 190 | 20240514 | 155400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 191 | 20240514 | 155300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 192 | 20240514 | 155200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 193 | 20240514 | 155100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 194 | 20240514 | 155000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 195 | 20240514 | 154900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 196 | 20240514 | 154800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 197 | 20240514 | 154700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 198 | 20240514 | 154600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 199 | 20240514 | 154500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 200 | 20240514 | 154400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 201 | 20240514 | 154300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 202 | 20240514 | 154200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 203 | 20240514 | 154100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 204 | 20240514 | 154000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 205 | 20240514 | 153900 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 206 | 20240514 | 153800 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 207 | 20240514 | 153700 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 208 | 20240514 | 153600 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 209 | 20240514 | 153500 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 210 | 20240514 | 153400 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 211 | 20240514 | 153300 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 212 | 20240514 | 153200 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 213 | 20240514 | 153100 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 214 | 20240514 | 153000 | 1452707180 | 12950 | 12950 | 12950 | 12950 | 2844 |
| 215 | 20240514 | 152900 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 216 | 20240514 | 152800 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 217 | 20240514 | 152700 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 218 | 20240514 | 152600 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 219 | 20240514 | 152500 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 220 | 20240514 | 152400 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 221 | 20240514 | 152300 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 222 | 20240514 | 152200 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 223 | 20240514 | 152100 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 224 | 20240514 | 152000 | 1415877380 | 12910 | 12910 | 12910 | 12910 | 0 |
| 225 | 20240514 | 151900 | 1415877380 | 12910 | 12910 | 12910 | 12900 | 220 |
| 226 | 20240514 | 151800 | 1413038910 | 12930 | 12860 | 12930 | 12860 | 856 |
| 227 | 20240514 | 151700 | 1401995680 | 12870 | 12910 | 12920 | 12870 | 1352 |
| 228 | 20240514 | 151600 | 1384560880 | 12900 | 12910 | 12910 | 12890 | 2530 |
| 229 | 20240514 | 151500 | 1351925190 | 12910 | 12910 | 12910 | 12900 | 148 |
| 230 | 20240514 | 151400 | 1350015510 | 12910 | 12910 | 12910 | 12900 | 391 |
| 231 | 20240514 | 151300 | 1344971180 | 12910 | 12910 | 12910 | 12910 | 52 |
| 232 | 20240514 | 151200 | 1344299860 | 12910 | 12910 | 12910 | 12900 | 105 |
| 233 | 20240514 | 151100 | 1342944320 | 12910 | 12910 | 12920 | 12900 | 183 |
| 234 | 20240514 | 151000 | 1340582410 | 12910 | 12910 | 12910 | 12910 | 109 |
| 235 | 20240514 | 150900 | 1339175220 | 12910 | 12910 | 12910 | 12910 | 112 |
| 236 | 20240514 | 150800 | 1337729300 | 12900 | 12910 | 12910 | 12900 | 93 |
| 237 | 20240514 | 150700 | 1336529020 | 12910 | 12910 | 12910 | 12900 | 252 |
| 238 | 20240514 | 150600 | 1333278070 | 12910 | 12910 | 12910 | 12900 | 44 |
| 239 | 20240514 | 150500 | 1332710130 | 12910 | 12910 | 12910 | 12910 | 11 |
| 240 | 20240514 | 150400 | 1332568120 | 12910 | 12910 | 12910 | 12900 | 167 |
| 241 | 20240514 | 150300 | 1330412640 | 12910 | 12910 | 12910 | 12900 | 166 |
| 242 | 20240514 | 150200 | 1328270060 | 12910 | 12910 | 12920 | 12900 | 350 |
| 243 | 20240514 | 150100 | 1323751580 | 12920 | 12920 | 12920 | 12910 | 113 |
| 244 | 20240514 | 150000 | 1322291680 | 12920 | 12920 | 12920 | 12920 | 53 |
| 245 | 20240514 | 145900 | 1321606920 | 12920 | 12910 | 12920 | 12910 | 23 |
| 246 | 20240514 | 145800 | 1321309970 | 12920 | 12910 | 12920 | 12910 | 69 |
| 247 | 20240514 | 145700 | 1320419080 | 12910 | 12900 | 12910 | 12900 | 122 |
| 248 | 20240514 | 145600 | 1318844760 | 12900 | 12900 | 12900 | 12900 | 27 |
| 249 | 20240514 | 145500 | 1318496460 | 12900 | 12910 | 12910 | 12900 | 470 |
| 250 | 20240514 | 145400 | 1312433430 | 12920 | 12900 | 12920 | 12900 | 87 |
| 251 | 20240514 | 145300 | 1311310700 | 12900 | 12910 | 12910 | 12900 | 107 |
| 252 | 20240514 | 145200 | 1309929860 | 12910 | 12910 | 12910 | 12910 | 52 |
| 253 | 20240514 | 145100 | 1309258540 | 12910 | 12900 | 12910 | 12900 | 60 |
| 254 | 20240514 | 145000 | 1308484430 | 12900 | 12910 | 12910 | 12900 | 115 |
| 255 | 20240514 | 144900 | 1306999980 | 12910 | 12900 | 12910 | 12900 | 114 |
| 256 | 20240514 | 144800 | 1305529290 | 12900 | 12900 | 12900 | 12900 | 148 |
| 257 | 20240514 | 144700 | 1303620090 | 12900 | 12910 | 12910 | 12900 | 45 |
| 258 | 20240514 | 144600 | 1303039530 | 12910 | 12900 | 12910 | 12900 | 175 |
| 259 | 20240514 | 144500 | 1300781930 | 12900 | 12910 | 12910 | 12900 | 399 |
| 260 | 20240514 | 144400 | 1295634780 | 12910 | 12910 | 12910 | 12910 | 79 |
| 261 | 20240514 | 144300 | 1294614890 | 12900 | 12850 | 12900 | 12850 | 4961 |
| 262 | 20240514 | 144200 | 1230758040 | 12840 | 12830 | 12840 | 12830 | 92 |
| 263 | 20240514 | 144100 | 1229577240 | 12830 | 12840 | 12850 | 12830 | 99 |
| 264 | 20240514 | 144000 | 1228306220 | 12840 | 12840 | 12840 | 12840 | 34 |
| 265 | 20240514 | 143900 | 1227869660 | 12840 | 12850 | 12850 | 12830 | 394 |
| 266 | 20240514 | 143800 | 1222814480 | 12850 | 12830 | 12850 | 12830 | 62 |
| 267 | 20240514 | 143700 | 1222018740 | 12830 | 12830 | 12830 | 12830 | 49 |
| 268 | 20240514 | 143600 | 1221390070 | 12830 | 12830 | 12830 | 12820 | 227 |
| 269 | 20240514 | 143500 | 1218478140 | 12830 | 12830 | 12830 | 12820 | 102 |
| 270 | 20240514 | 143400 | 1217169970 | 12830 | 12850 | 12850 | 12830 | 869 |
| 271 | 20240514 | 143300 | 1206020580 | 12850 | 12850 | 12850 | 12830 | 60 |
| 272 | 20240514 | 143200 | 1205250540 | 12850 | 12850 | 12850 | 12850 | 9 |
| 273 | 20240514 | 143100 | 1205134890 | 12850 | 12850 | 12850 | 12850 | 13 |
| 274 | 20240514 | 143000 | 1204967840 | 12850 | 12830 | 12850 | 12830 | 140 |
| 275 | 20240514 | 142900 | 1203170300 | 12840 | 12840 | 12840 | 12840 | 378 |
| 276 | 20240514 | 142800 | 1198316780 | 12840 | 12840 | 12840 | 12840 | 18 |
| 277 | 20240514 | 142700 | 1198085660 | 12840 | 12850 | 12850 | 12840 | 67 |
| 278 | 20240514 | 142600 | 1197224880 | 12840 | 12840 | 12840 | 12840 | 50 |
| 279 | 20240514 | 142500 | 1196582880 | 12840 | 12840 | 12840 | 12840 | 102 |
| 280 | 20240514 | 142400 | 1195273200 | 12840 | 12840 | 12840 | 12840 | 86 |
| 281 | 20240514 | 142300 | 1194168960 | 12840 | 12820 | 12840 | 12820 | 175 |
| 282 | 20240514 | 142200 | 1191922810 | 12840 | 12830 | 12840 | 12830 | 479 |
| 283 | 20240514 | 142100 | 1185777140 | 12830 | 12830 | 12840 | 12830 | 267 |
| 284 | 20240514 | 142000 | 1182351340 | 12840 | 12840 | 12840 | 12840 | 284 |
| 285 | 20240514 | 141900 | 1178704780 | 12840 | 12840 | 12840 | 12840 | 48 |
| 286 | 20240514 | 141800 | 1178088460 | 12850 | 12850 | 12850 | 12840 | 390 |
| 287 | 20240514 | 141700 | 1173077450 | 12850 | 12860 | 12870 | 12850 | 146 |
| 288 | 20240514 | 141600 | 1171199330 | 12860 | 12870 | 12870 | 12860 | 215 |
| 289 | 20240514 | 141500 | 1168434300 | 12870 | 12870 | 12870 | 12870 | 407 |
| 290 | 20240514 | 141400 | 1163196210 | 12870 | 12860 | 12870 | 12850 | 151 |
| 291 | 20240514 | 141300 | 1161254730 | 12860 | 12860 | 12860 | 12860 | 87 |
| 292 | 20240514 | 141200 | 1160135910 | 12860 | 12860 | 12860 | 12860 | 70 |
| 293 | 20240514 | 141100 | 1159235710 | 12850 | 12850 | 12850 | 12840 | 383 |
| 294 | 20240514 | 141000 | 1154315670 | 12840 | 12860 | 12880 | 12840 | 2325 |
| 295 | 20240514 | 140900 | 1124441830 | 12850 | 12860 | 12860 | 12850 | 97 |
| 296 | 20240514 | 140800 | 1123195190 | 12860 | 12850 | 12860 | 12850 | 242 |
| 297 | 20240514 | 140700 | 1120084580 | 12850 | 12860 | 12860 | 12850 | 99 |
| 298 | 20240514 | 140600 | 1118812110 | 12860 | 12870 | 12870 | 12860 | 406 |
| 299 | 20240514 | 140500 | 1113590820 | 12870 | 12870 | 12870 | 12870 | 43 |
| 300 | 20240514 | 140400 | 1113037410 | 12870 | 12880 | 12880 | 12870 | 734 |
| 301 | 20240514 | 140300 | 1103589330 | 12880 | 12890 | 12890 | 12880 | 111 |
| 302 | 20240514 | 140200 | 1102159460 | 12890 | 12890 | 12890 | 12870 | 225 |
| 303 | 20240514 | 140100 | 1099260910 | 12900 | 12900 | 12900 | 12900 | 17 |
| 304 | 20240514 | 140000 | 1099041610 | 12900 | 12890 | 12900 | 12890 | 224 |
| 305 | 20240514 | 135900 | 1096154220 | 12880 | 12880 | 12880 | 12880 | 108 |
| 306 | 20240514 | 135800 | 1094763180 | 12880 | 12890 | 12890 | 12880 | 452 |
| 307 | 20240514 | 135700 | 1088940910 | 12890 | 12890 | 12890 | 12880 | 87 |
| 308 | 20240514 | 135600 | 1087819970 | 12890 | 12890 | 12890 | 12890 | 64 |
| 309 | 20240514 | 135500 | 1086995010 | 12890 | 12890 | 12890 | 12890 | 86 |
| 310 | 20240514 | 135400 | 1085886470 | 12890 | 12890 | 12890 | 12880 | 203 |
| 311 | 20240514 | 135300 | 1083270010 | 12890 | 12890 | 12890 | 12890 | 61 |
| 312 | 20240514 | 135200 | 1082483720 | 12890 | 12880 | 12890 | 12880 | 75 |
| 313 | 20240514 | 135100 | 1081517670 | 12890 | 12890 | 12890 | 12890 | 10 |
| 314 | 20240514 | 135000 | 1081388770 | 12890 | 12870 | 12890 | 12870 | 130 |
| 315 | 20240514 | 134900 | 1079713470 | 12880 | 12900 | 12900 | 12880 | 989 |
| 316 | 20240514 | 134800 | 1066962960 | 12910 | 12910 | 12910 | 12910 | 128 |
| 317 | 20240514 | 134700 | 1065310480 | 12910 | 12930 | 12930 | 12900 | 1554 |
| 318 | 20240514 | 134600 | 1045250600 | 12930 | 12920 | 12930 | 12920 | 15 |
| 319 | 20240514 | 134500 | 1045056700 | 12910 | 12910 | 12910 | 12910 | 1 |
| 320 | 20240514 | 134400 | 1045043790 | 12910 | 12910 | 12910 | 12910 | 10 |
| 321 | 20240514 | 134300 | 1044914690 | 12910 | 12910 | 12910 | 12910 | 33 |
| 322 | 20240514 | 134200 | 1044488660 | 12900 | 12900 | 12910 | 12900 | 148 |
| 323 | 20240514 | 134100 | 1042579180 | 12910 | 12910 | 12910 | 12900 | 99 |
| 324 | 20240514 | 134000 | 1041301590 | 12910 | 12910 | 12910 | 12910 | 105 |
| 325 | 20240514 | 133900 | 1039946040 | 12910 | 12920 | 12920 | 12910 | 185 |
| 326 | 20240514 | 133800 | 1037556520 | 12920 | 12910 | 12920 | 12910 | 96 |
| 327 | 20240514 | 133700 | 1036316690 | 12900 | 12900 | 12900 | 12900 | 5 |
| 328 | 20240514 | 133600 | 1036252190 | 12900 | 12920 | 12920 | 12900 | 180 |
| 329 | 20240514 | 133500 | 1033929430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 330 | 20240514 | 133400 | 1033929430 | 12920 | 12920 | 12920 | 12920 | 20 |
| 331 | 20240514 | 133300 | 1033671030 | 12910 | 12900 | 12920 | 12900 | 149 |
| 332 | 20240514 | 133200 | 1031747810 | 12900 | 12880 | 12900 | 12880 | 478 |
| 333 | 20240514 | 133100 | 1025586860 | 12880 | 12880 | 12880 | 12880 | 24 |
| 334 | 20240514 | 133000 | 1025277740 | 12880 | 12880 | 12880 | 12880 | 19 |
| 335 | 20240514 | 132900 | 1025033020 | 12870 | 12870 | 12870 | 12870 | 0 |
| 336 | 20240514 | 132800 | 1025033020 | 12870 | 12880 | 12880 | 12870 | 151 |
| 337 | 20240514 | 132700 | 1023088150 | 12870 | 12870 | 12870 | 12870 | 0 |
| 338 | 20240514 | 132600 | 1023088150 | 12870 | 12860 | 12870 | 12850 | 136 |
| 339 | 20240514 | 132500 | 1021339040 | 12850 | 12880 | 12880 | 12850 | 1015 |
| 340 | 20240514 | 132400 | 1008288850 | 12870 | 12870 | 12870 | 12870 | 93 |
| 341 | 20240514 | 132300 | 1007091940 | 12890 | 12890 | 12890 | 12890 | 25 |
| 342 | 20240514 | 132200 | 1006769690 | 12890 | 12890 | 12890 | 12890 | 10 |
| 343 | 20240514 | 132100 | 1006640790 | 12870 | 12870 | 12870 | 12870 | 15 |
| 344 | 20240514 | 132000 | 1006447740 | 12870 | 12870 | 12870 | 12860 | 357 |
| 345 | 20240514 | 131900 | 1001855700 | 12870 | 12870 | 12870 | 12870 | 79 |
| 346 | 20240514 | 131800 | 1000838970 | 12890 | 12890 | 12890 | 12890 | 38 |
| 347 | 20240514 | 131700 | 1000349150 | 12890 | 12880 | 12890 | 12880 | 30 |
| 348 | 20240514 | 131600 | 999962730 | 12890 | 12900 | 12900 | 12890 | 177 |
| 349 | 20240514 | 131500 | 997681140 | 12900 | 12890 | 12900 | 12890 | 20 |
| 350 | 20240514 | 131400 | 997423270 | 12890 | 12890 | 12890 | 12890 | 23 |
| 351 | 20240514 | 131300 | 997126800 | 12890 | 12890 | 12890 | 12890 | 79 |
| 352 | 20240514 | 131200 | 996108490 | 12890 | 12890 | 12890 | 12890 | 57 |
| 353 | 20240514 | 131100 | 995373760 | 12890 | 12890 | 12890 | 12890 | 10 |
| 354 | 20240514 | 131000 | 995244860 | 12890 | 12880 | 12890 | 12880 | 30 |
| 355 | 20240514 | 130900 | 994858250 | 12860 | 12860 | 12860 | 12860 | 2 |
| 356 | 20240514 | 130800 | 994832530 | 12850 | 12860 | 12890 | 12850 | 1538 |
| 357 | 20240514 | 130700 | 975037970 | 12840 | 12850 | 12850 | 12840 | 420 |
| 358 | 20240514 | 130600 | 969644100 | 12860 | 12860 | 12860 | 12840 | 73 |
| 359 | 20240514 | 130500 | 968705380 | 12860 | 12860 | 12860 | 12840 | 905 |
| 360 | 20240514 | 130400 | 957075910 | 12870 | 12870 | 12870 | 12870 | 3 |
| 361 | 20240514 | 130300 | 957037300 | 12870 | 12880 | 12880 | 12870 | 626 |
| 362 | 20240514 | 130200 | 948980380 | 12880 | 12880 | 12880 | 12870 | 702 |
| 363 | 20240514 | 130100 | 939945490 | 12870 | 12880 | 12880 | 12870 | 214 |
| 364 | 20240514 | 130000 | 937191170 | 12880 | 12880 | 12880 | 12880 | 151 |
| 365 | 20240514 | 125900 | 935246290 | 12880 | 12890 | 12890 | 12880 | 509 |
| 366 | 20240514 | 125800 | 928690290 | 12890 | 12900 | 12900 | 12880 | 1055 |
| 367 | 20240514 | 125700 | 915096220 | 12910 | 12910 | 12910 | 12910 | 41 |
| 368 | 20240514 | 125600 | 914566910 | 12910 | 12900 | 12910 | 12900 | 20 |
| 369 | 20240514 | 125500 | 914308810 | 12900 | 12900 | 12900 | 12900 | 13 |
| 370 | 20240514 | 125400 | 914141110 | 12900 | 12930 | 12930 | 12900 | 460 |
| 371 | 20240514 | 125300 | 908204200 | 12920 | 12920 | 12920 | 12920 | 32 |
| 372 | 20240514 | 125200 | 907790760 | 12930 | 12930 | 12930 | 12930 | 47 |
| 373 | 20240514 | 125100 | 907183050 | 12940 | 12940 | 12940 | 12940 | 19 |
| 374 | 20240514 | 125000 | 906937190 | 12940 | 12940 | 12940 | 12940 | 87 |
| 375 | 20240514 | 124900 | 905811410 | 12930 | 12960 | 12960 | 12920 | 463 |
| 376 | 20240514 | 124800 | 899822490 | 12960 | 12960 | 12960 | 12960 | 6 |
| 377 | 20240514 | 124700 | 899744730 | 12960 | 12960 | 12960 | 12950 | 10 |
| 378 | 20240514 | 124600 | 899615160 | 12960 | 12960 | 12960 | 12960 | 10 |
| 379 | 20240514 | 124500 | 899485560 | 12970 | 12930 | 12970 | 12930 | 64 |
| 380 | 20240514 | 124400 | 898657710 | 12930 | 12930 | 12930 | 12930 | 19 |
| 381 | 20240514 | 124300 | 898412040 | 12940 | 12940 | 12940 | 12940 | 4 |
| 382 | 20240514 | 124200 | 898360280 | 12940 | 12930 | 12940 | 12930 | 13 |
| 383 | 20240514 | 124100 | 898192100 | 12930 | 12930 | 12930 | 12930 | 0 |
| 384 | 20240514 | 124000 | 898192100 | 12930 | 12940 | 12940 | 12930 | 3442 |
| 385 | 20240514 | 123900 | 853686870 | 12950 | 12960 | 12960 | 12950 | 269 |
| 386 | 20240514 | 123800 | 850203030 | 12970 | 12970 | 12970 | 12970 | 10 |
| 387 | 20240514 | 123700 | 850073330 | 12960 | 12960 | 12960 | 12960 | 99 |
| 388 | 20240514 | 123600 | 848790290 | 12970 | 12970 | 12970 | 12970 | 0 |
| 389 | 20240514 | 123500 | 848790290 | 12970 | 12970 | 12970 | 12970 | 163 |
| 390 | 20240514 | 123400 | 846676180 | 12970 | 12970 | 12970 | 12970 | 100 |
| 391 | 20240514 | 123300 | 845379180 | 12960 | 12960 | 12960 | 12960 | 400 |
| 392 | 20240514 | 123200 | 840195180 | 12960 | 12960 | 12960 | 12960 | 0 |
| 393 | 20240514 | 123100 | 840195180 | 12960 | 12960 | 12960 | 12960 | 100 |
| 394 | 20240514 | 123000 | 838899180 | 12950 | 12950 | 12950 | 12950 | 120 |
| 395 | 20240514 | 122900 | 837345180 | 12960 | 12960 | 12960 | 12960 | 11 |
| 396 | 20240514 | 122800 | 837202620 | 12960 | 12960 | 12960 | 12960 | 109 |
| 397 | 20240514 | 122700 | 835789980 | 12960 | 12960 | 12960 | 12950 | 10 |
| 398 | 20240514 | 122600 | 835660390 | 12960 | 12960 | 12960 | 12960 | 22 |
| 399 | 20240514 | 122500 | 835375270 | 12960 | 12960 | 12960 | 12960 | 10 |
| 400 | 20240514 | 122400 | 835245670 | 12960 | 12960 | 12960 | 12950 | 31 |
| 401 | 20240514 | 122300 | 834844020 | 12960 | 12960 | 12960 | 12960 | 13 |
| 402 | 20240514 | 122200 | 834675540 | 12960 | 12960 | 12960 | 12950 | 132 |
| 403 | 20240514 | 122100 | 832964920 | 12960 | 12960 | 12960 | 12960 | 15 |
| 404 | 20240514 | 122000 | 832770520 | 12960 | 12960 | 12960 | 12960 | 0 |
| 405 | 20240514 | 121900 | 832770520 | 12960 | 12960 | 12960 | 12960 | 1 |
| 406 | 20240514 | 121800 | 832757560 | 12960 | 12960 | 12960 | 12960 | 0 |
| 407 | 20240514 | 121700 | 832757560 | 12960 | 12960 | 12960 | 12960 | 15 |
| 408 | 20240514 | 121600 | 832563160 | 12950 | 12950 | 12950 | 12950 | 0 |
| 409 | 20240514 | 121500 | 832563160 | 12950 | 12950 | 12950 | 12950 | 0 |
| 410 | 20240514 | 121400 | 832563160 | 12950 | 12950 | 12950 | 12950 | 0 |
| 411 | 20240514 | 121300 | 832563160 | 12950 | 12960 | 12960 | 12950 | 270 |
| 412 | 20240514 | 121200 | 829066220 | 12950 | 12950 | 12950 | 12950 | 78 |
| 413 | 20240514 | 121100 | 828056120 | 12950 | 12950 | 12950 | 12950 | 15 |
| 414 | 20240514 | 121000 | 827861870 | 12960 | 12960 | 12960 | 12960 | 10 |
| 415 | 20240514 | 120900 | 827732270 | 12960 | 12950 | 12960 | 12950 | 7 |
| 416 | 20240514 | 120800 | 827641590 | 12950 | 12950 | 12950 | 12950 | 9 |
| 417 | 20240514 | 120700 | 827525040 | 12950 | 12950 | 12950 | 12950 | 6 |
| 418 | 20240514 | 120600 | 827447340 | 12950 | 12950 | 12950 | 12950 | 2 |
| 419 | 20240514 | 120500 | 827421440 | 12950 | 12930 | 12950 | 12930 | 112 |
| 420 | 20240514 | 120400 | 825971970 | 12930 | 12920 | 12930 | 12920 | 107 |
| 421 | 20240514 | 120300 | 824589500 | 12930 | 12920 | 12930 | 12920 | 6 |
| 422 | 20240514 | 120200 | 824511960 | 12920 | 12920 | 12920 | 12920 | 4 |
| 423 | 20240514 | 120100 | 824460280 | 12920 | 12910 | 12920 | 12910 | 42 |
| 424 | 20240514 | 120000 | 823917980 | 12910 | 12900 | 12910 | 12900 | 12 |
| 425 | 20240514 | 115900 | 823763170 | 12900 | 12900 | 12900 | 12900 | 34 |
| 426 | 20240514 | 115800 | 823324570 | 12900 | 12900 | 12900 | 12900 | 1 |
| 427 | 20240514 | 115700 | 823311670 | 12890 | 12920 | 12920 | 12890 | 1275 |
| 428 | 20240514 | 115600 | 806860580 | 12920 | 12940 | 12940 | 12920 | 852 |
| 429 | 20240514 | 115500 | 795852040 | 12940 | 12940 | 12940 | 12940 | 1 |
| 430 | 20240514 | 115400 | 795839100 | 12940 | 12920 | 12940 | 12920 | 209 |
| 431 | 20240514 | 115300 | 793138740 | 12930 | 12920 | 12940 | 12920 | 376 |
| 432 | 20240514 | 115200 | 788279350 | 12930 | 12940 | 12940 | 12930 | 265 |
| 433 | 20240514 | 115100 | 784852530 | 12960 | 12960 | 12960 | 12960 | 2 |
| 434 | 20240514 | 115000 | 784826610 | 12960 | 12950 | 12960 | 12940 | 14 |
| 435 | 20240514 | 114900 | 784645350 | 12950 | 12950 | 12950 | 12950 | 17 |
| 436 | 20240514 | 114800 | 784425200 | 12960 | 12960 | 12960 | 12960 | 0 |
| 437 | 20240514 | 114700 | 784425200 | 12960 | 12960 | 12960 | 12960 | 0 |
| 438 | 20240514 | 114600 | 784425200 | 12960 | 12960 | 12960 | 12960 | 66 |
| 439 | 20240514 | 114500 | 783569840 | 12970 | 12970 | 12970 | 12970 | 10 |
| 440 | 20240514 | 114400 | 783440140 | 12960 | 12930 | 12970 | 12930 | 191 |
| 441 | 20240514 | 114300 | 780966370 | 12930 | 12930 | 12930 | 12930 | 1 |
| 442 | 20240514 | 114200 | 780953440 | 12930 | 12930 | 12950 | 12930 | 111 |
| 443 | 20240514 | 114100 | 779517950 | 12930 | 12930 | 12930 | 12930 | 5 |
| 444 | 20240514 | 114000 | 779453300 | 12930 | 12930 | 12930 | 12930 | 50 |
| 445 | 20240514 | 113900 | 778806800 | 12930 | 12940 | 12940 | 12930 | 31 |
| 446 | 20240514 | 113800 | 778405760 | 12930 | 12930 | 12930 | 12930 | 4 |
| 447 | 20240514 | 113700 | 778354040 | 12940 | 12960 | 12960 | 12940 | 240 |
| 448 | 20240514 | 113600 | 775247770 | 12960 | 12970 | 12970 | 12960 | 8 |
| 449 | 20240514 | 113500 | 775144040 | 12970 | 12970 | 12970 | 12970 | 0 |
| 450 | 20240514 | 113400 | 775144040 | 12970 | 12970 | 12970 | 12970 | 51 |
| 451 | 20240514 | 113300 | 774482570 | 12980 | 12990 | 12990 | 12980 | 75 |
| 452 | 20240514 | 113200 | 773509060 | 12980 | 12950 | 12980 | 12950 | 136 |
| 453 | 20240514 | 113100 | 771747610 | 12950 | 12950 | 12950 | 12950 | 9 |
| 454 | 20240514 | 113000 | 771631060 | 12950 | 12950 | 12950 | 12950 | 40 |
| 455 | 20240514 | 112900 | 771113060 | 12950 | 12940 | 12950 | 12940 | 21 |
| 456 | 20240514 | 112800 | 770841200 | 12950 | 12950 | 12950 | 12950 | 11 |
| 457 | 20240514 | 112700 | 770698750 | 12950 | 12950 | 12950 | 12950 | 12 |
| 458 | 20240514 | 112600 | 770543350 | 12950 | 12950 | 12950 | 12950 | 12 |
| 459 | 20240514 | 112500 | 770387950 | 12940 | 12940 | 12940 | 12940 | 0 |
| 460 | 20240514 | 112400 | 770387950 | 12940 | 12950 | 12950 | 12940 | 134 |
| 461 | 20240514 | 112300 | 768652720 | 12960 | 12970 | 12980 | 12950 | 104 |
| 462 | 20240514 | 112200 | 767304700 | 12980 | 12970 | 12980 | 12960 | 63 |
| 463 | 20240514 | 112100 | 766487810 | 12980 | 12940 | 13040 | 12940 | 1528 |
| 464 | 20240514 | 112000 | 746673710 | 12940 | 12940 | 12940 | 12940 | 39 |
| 465 | 20240514 | 111900 | 746169050 | 12940 | 12940 | 12940 | 12920 | 15 |
| 466 | 20240514 | 111800 | 745975030 | 12940 | 12920 | 12940 | 12920 | 27 |
| 467 | 20240514 | 111700 | 745625990 | 12920 | 12920 | 12920 | 12920 | 9 |
| 468 | 20240514 | 111600 | 745509710 | 12910 | 12920 | 12920 | 12900 | 5 |
| 469 | 20240514 | 111500 | 745445170 | 12910 | 12910 | 12910 | 12900 | 8 |
| 470 | 20240514 | 111400 | 745341930 | 12910 | 12910 | 12910 | 12910 | 39 |
| 471 | 20240514 | 111300 | 744838440 | 12900 | 12940 | 12940 | 12900 | 575 |
| 472 | 20240514 | 111200 | 737415090 | 12930 | 12900 | 12930 | 12900 | 485 |
| 473 | 20240514 | 111100 | 731149670 | 12900 | 12900 | 12910 | 12900 | 55 |
| 474 | 20240514 | 111000 | 730439870 | 12900 | 12900 | 12900 | 12900 | 17 |
| 475 | 20240514 | 110900 | 730220570 | 12900 | 12900 | 12900 | 12890 | 13 |
| 476 | 20240514 | 110800 | 730052960 | 12890 | 12890 | 12890 | 12880 | 119 |
| 477 | 20240514 | 110700 | 728519450 | 12890 | 12890 | 12890 | 12890 | 267 |
| 478 | 20240514 | 110600 | 725077820 | 12890 | 12930 | 12930 | 12880 | 4079 |
| 479 | 20240514 | 110500 | 672431370 | 12940 | 12950 | 12970 | 12940 | 2897 |
| 480 | 20240514 | 110400 | 634931380 | 12950 | 12960 | 12960 | 12950 | 310 |
| 481 | 20240514 | 110300 | 630915660 | 12960 | 12960 | 12960 | 12960 | 314 |
| 482 | 20240514 | 110200 | 626846220 | 12970 | 12970 | 12970 | 12960 | 195 |
| 483 | 20240514 | 110100 | 624317620 | 12970 | 12970 | 12970 | 12970 | 92 |
| 484 | 20240514 | 110000 | 623124380 | 12970 | 12970 | 12970 | 12970 | 133 |
| 485 | 20240514 | 105900 | 621399370 | 12970 | 12970 | 12970 | 12970 | 1 |
| 486 | 20240514 | 105800 | 621386400 | 12970 | 12970 | 12970 | 12970 | 101 |
| 487 | 20240514 | 105700 | 620076430 | 12970 | 12970 | 12970 | 12970 | 126 |
| 488 | 20240514 | 105600 | 618442210 | 12970 | 12980 | 12980 | 12970 | 31 |
| 489 | 20240514 | 105500 | 618040020 | 12980 | 12980 | 12990 | 12980 | 257 |
| 490 | 20240514 | 105400 | 614704140 | 12980 | 12990 | 12990 | 12980 | 284 |
| 491 | 20240514 | 105300 | 611015010 | 12990 | 12990 | 12990 | 12990 | 0 |
| 492 | 20240514 | 105200 | 611015010 | 12990 | 13000 | 13000 | 12990 | 11 |
| 493 | 20240514 | 105100 | 610872020 | 13000 | 13000 | 13000 | 12990 | 201 |
| 494 | 20240514 | 105000 | 608260020 | 13000 | 13010 | 13010 | 13000 | 2262 |
| 495 | 20240514 | 104900 | 578853870 | 13010 | 13020 | 13020 | 13010 | 1802 |
| 496 | 20240514 | 104800 | 555409760 | 13020 | 13010 | 13020 | 13010 | 651 |
| 497 | 20240514 | 104700 | 546940200 | 13020 | 13050 | 13050 | 13020 | 1470 |
| 498 | 20240514 | 104600 | 527779190 | 13050 | 13060 | 13060 | 13050 | 300 |
| 499 | 20240514 | 104500 | 523862700 | 13060 | 13080 | 13080 | 13060 | 122 |
| 500 | 20240514 | 104400 | 522268390 | 13080 | 13090 | 13100 | 13080 | 852 |
| 501 | 20240514 | 104300 | 511117310 | 13090 | 13090 | 13090 | 13090 | 0 |
| 502 | 20240514 | 104200 | 511117310 | 13090 | 13090 | 13090 | 13090 | 2 |
| 503 | 20240514 | 104100 | 511091130 | 13090 | 13090 | 13090 | 13090 | 340 |
| 504 | 20240514 | 104000 | 506640530 | 13090 | 13100 | 13100 | 13090 | 331 |
| 505 | 20240514 | 103900 | 502307000 | 13100 | 13100 | 13100 | 13100 | 11 |
| 506 | 20240514 | 103800 | 502162900 | 13090 | 13100 | 13100 | 13090 | 424 |
| 507 | 20240514 | 103700 | 496609710 | 13100 | 13100 | 13100 | 13100 | 225 |
| 508 | 20240514 | 103600 | 493662210 | 13110 | 13110 | 13110 | 13110 | 72 |
| 509 | 20240514 | 103500 | 492718290 | 13120 | 13120 | 13120 | 13110 | 46 |
| 510 | 20240514 | 103400 | 492115070 | 13120 | 13110 | 13120 | 13110 | 298 |
| 511 | 20240514 | 103300 | 488207860 | 13110 | 13110 | 13110 | 13110 | 17 |
| 512 | 20240514 | 103200 | 487984990 | 13100 | 13100 | 13100 | 13100 | 0 |
| 513 | 20240514 | 103100 | 487984990 | 13100 | 13090 | 13100 | 13090 | 32 |
| 514 | 20240514 | 103000 | 487565810 | 13090 | 13090 | 13090 | 13090 | 60 |
| 515 | 20240514 | 102900 | 486780410 | 13090 | 13100 | 13100 | 13090 | 150 |
| 516 | 20240514 | 102800 | 484815690 | 13100 | 13110 | 13110 | 13100 | 560 |
| 517 | 20240514 | 102700 | 477479660 | 13110 | 13130 | 13130 | 13110 | 129 |
| 518 | 20240514 | 102600 | 475786580 | 13140 | 13140 | 13140 | 13140 | 49 |
| 519 | 20240514 | 102500 | 475142720 | 13150 | 13150 | 13150 | 13150 | 0 |
| 520 | 20240514 | 102400 | 475142720 | 13150 | 13140 | 13150 | 13100 | 361 |
| 521 | 20240514 | 102300 | 470410010 | 13160 | 13170 | 13180 | 13150 | 514 |
| 522 | 20240514 | 102200 | 463646310 | 13170 | 13140 | 13190 | 13130 | 159 |
| 523 | 20240514 | 102100 | 461553970 | 13160 | 13110 | 13160 | 13110 | 64 |
| 524 | 20240514 | 102000 | 460714280 | 13090 | 13100 | 13100 | 13090 | 60 |
| 525 | 20240514 | 101900 | 459928360 | 13090 | 13110 | 13110 | 13090 | 68 |
| 526 | 20240514 | 101800 | 459037890 | 13100 | 13160 | 13160 | 13100 | 97 |
| 527 | 20240514 | 101700 | 457764540 | 13190 | 13180 | 13190 | 13160 | 246 |
| 528 | 20240514 | 101600 | 454524050 | 13180 | 13150 | 13200 | 13150 | 2713 |
| 529 | 20240514 | 101500 | 418755340 | 13090 | 13060 | 13170 | 13060 | 4805 |
| 530 | 20240514 | 101400 | 355578010 | 13070 | 13040 | 13110 | 13030 | 850 |
| 531 | 20240514 | 101300 | 344465880 | 13050 | 13040 | 13050 | 13040 | 2 |
| 532 | 20240514 | 101200 | 344439790 | 13030 | 13030 | 13030 | 13030 | 1 |
| 533 | 20240514 | 101100 | 344426760 | 13050 | 13010 | 13050 | 13010 | 402 |
| 534 | 20240514 | 101000 | 339184360 | 13010 | 13010 | 13050 | 13000 | 394 |
| 535 | 20240514 | 100900 | 334053960 | 13000 | 13010 | 13010 | 13000 | 1031 |
| 536 | 20240514 | 100800 | 320648570 | 13010 | 13020 | 13020 | 13010 | 114 |
| 537 | 20240514 | 100700 | 319164330 | 13020 | 13040 | 13040 | 13020 | 711 |
| 538 | 20240514 | 100600 | 309901860 | 13040 | 13050 | 13050 | 13040 | 118 |
| 539 | 20240514 | 100500 | 308362960 | 13050 | 13040 | 13050 | 13040 | 75 |
| 540 | 20240514 | 100400 | 307384820 | 13040 | 13040 | 13040 | 13030 | 49 |
| 541 | 20240514 | 100300 | 306745870 | 13030 | 13040 | 13040 | 13030 | 36 |
| 542 | 20240514 | 100200 | 306276460 | 13040 | 13040 | 13040 | 13040 | 39 |
| 543 | 20240514 | 100100 | 305767900 | 13030 | 13030 | 13030 | 13030 | 63 |
| 544 | 20240514 | 100000 | 304947010 | 13030 | 13040 | 13040 | 13030 | 29 |
| 545 | 20240514 | 095900 | 304569070 | 13030 | 13040 | 13040 | 13030 | 2 |
| 546 | 20240514 | 095800 | 304543000 | 13030 | 13030 | 13030 | 13030 | 15 |
| 547 | 20240514 | 095700 | 304347550 | 13030 | 13030 | 13030 | 13030 | 17 |
| 548 | 20240514 | 095600 | 304126040 | 13030 | 13040 | 13040 | 13020 | 376 |
| 549 | 20240514 | 095500 | 299226730 | 13040 | 13040 | 13040 | 13040 | 9 |
| 550 | 20240514 | 095400 | 299109370 | 13040 | 13040 | 13040 | 13040 | 68 |
| 551 | 20240514 | 095300 | 298222650 | 13040 | 13030 | 13040 | 13020 | 422 |
| 552 | 20240514 | 095200 | 292723490 | 13030 | 13030 | 13040 | 13030 | 202 |
| 553 | 20240514 | 095100 | 290091410 | 13040 | 13040 | 13040 | 13040 | 30 |
| 554 | 20240514 | 095000 | 289700210 | 13040 | 13050 | 13050 | 13040 | 786 |
| 555 | 20240514 | 094900 | 279450730 | 13050 | 13050 | 13050 | 13050 | 16 |
| 556 | 20240514 | 094800 | 279241930 | 13050 | 13040 | 13050 | 13040 | 79 |
| 557 | 20240514 | 094700 | 278211740 | 13030 | 13030 | 13030 | 13030 | 46 |
| 558 | 20240514 | 094600 | 277612360 | 13020 | 13020 | 13030 | 13020 | 274 |
| 559 | 20240514 | 094500 | 274044870 | 13020 | 13040 | 13040 | 13020 | 231 |
| 560 | 20240514 | 094400 | 271034360 | 13040 | 13040 | 13040 | 13040 | 102 |
| 561 | 20240514 | 094300 | 269704280 | 13040 | 13060 | 13060 | 13040 | 74 |
| 562 | 20240514 | 094200 | 268739110 | 13050 | 13070 | 13070 | 13050 | 561 |
| 563 | 20240514 | 094100 | 261413410 | 13080 | 13080 | 13080 | 13080 | 107 |
| 564 | 20240514 | 094000 | 260013850 | 13080 | 13090 | 13090 | 13080 | 87 |
| 565 | 20240514 | 093900 | 258875880 | 13090 | 13090 | 13090 | 13080 | 23 |
| 566 | 20240514 | 093800 | 258575020 | 13080 | 13090 | 13090 | 13080 | 167 |
| 567 | 20240514 | 093700 | 256389590 | 13100 | 13140 | 13140 | 13100 | 679 |
| 568 | 20240514 | 093600 | 247479590 | 13140 | 13130 | 13150 | 13130 | 822 |
| 569 | 20240514 | 093500 | 236676930 | 13130 | 13120 | 13130 | 13110 | 86 |
| 570 | 20240514 | 093400 | 235548530 | 13120 | 13120 | 13120 | 13120 | 20 |
| 571 | 20240514 | 093300 | 235286130 | 13110 | 13090 | 13110 | 13090 | 787 |
| 572 | 20240514 | 093200 | 224971710 | 13090 | 13080 | 13090 | 13080 | 42 |
| 573 | 20240514 | 093100 | 224422260 | 13080 | 13080 | 13080 | 13060 | 90 |
| 574 | 20240514 | 093000 | 223245100 | 13070 | 13070 | 13070 | 13060 | 140 |
| 575 | 20240514 | 092900 | 221416220 | 13070 | 13070 | 13070 | 13070 | 31 |
| 576 | 20240514 | 092800 | 221011050 | 13070 | 13060 | 13070 | 13060 | 30 |
| 577 | 20240514 | 092700 | 220619190 | 13070 | 13100 | 13100 | 13070 | 97 |
| 578 | 20240514 | 092600 | 219350850 | 13100 | 13090 | 13110 | 13090 | 65 |
| 579 | 20240514 | 092500 | 218499320 | 13080 | 13080 | 13080 | 13080 | 76 |
| 580 | 20240514 | 092400 | 217505240 | 13090 | 13120 | 13120 | 13060 | 250 |
| 581 | 20240514 | 092300 | 214231930 | 13120 | 13070 | 13120 | 13070 | 559 |
| 582 | 20240514 | 092200 | 206921270 | 13070 | 13060 | 13070 | 13060 | 71 |
| 583 | 20240514 | 092100 | 205993470 | 13060 | 13070 | 13070 | 13060 | 264 |
| 584 | 20240514 | 092000 | 202543250 | 13080 | 13090 | 13090 | 13080 | 142 |
| 585 | 20240514 | 091900 | 200685440 | 13080 | 13070 | 13080 | 13070 | 50 |
| 586 | 20240514 | 091800 | 200031720 | 13070 | 13110 | 13110 | 13070 | 240 |
| 587 | 20240514 | 091700 | 196890510 | 13110 | 13120 | 13120 | 13100 | 254 |
| 588 | 20240514 | 091600 | 193561860 | 13120 | 13120 | 13120 | 13100 | 43 |
| 589 | 20240514 | 091500 | 192997960 | 13120 | 13130 | 13130 | 13120 | 389 |
| 590 | 20240514 | 091400 | 187890910 | 13130 | 13110 | 13130 | 13100 | 572 |
| 591 | 20240514 | 091300 | 180385530 | 13110 | 13070 | 13110 | 13070 | 797 |
| 592 | 20240514 | 091200 | 169956030 | 13070 | 13000 | 13070 | 13000 | 224 |
| 593 | 20240514 | 091100 | 167043890 | 13000 | 13020 | 13040 | 13000 | 1824 |
| 594 | 20240514 | 091000 | 143280470 | 13000 | 13040 | 13040 | 13000 | 2497 |
| 595 | 20240514 | 090900 | 110759660 | 13040 | 13050 | 13070 | 13030 | 268 |
| 596 | 20240514 | 090800 | 107262030 | 13040 | 13100 | 13100 | 13030 | 695 |
| 597 | 20240514 | 090700 | 98181320 | 13090 | 13090 | 13100 | 13070 | 94 |
| 598 | 20240514 | 090600 | 96950630 | 13090 | 13080 | 13100 | 13050 | 464 |
| 599 | 20240514 | 090500 | 90887810 | 13080 | 13010 | 13100 | 13010 | 104 |
| 600 | 20240514 | 090400 | 89527390 | 13000 | 12940 | 13030 | 12930 | 685 |
| 601 | 20240514 | 090300 | 80628610 | 13000 | 12920 | 13000 | 12920 | 1762 |
| 602 | 20240514 | 090200 | 57812850 | 12990 | 13070 | 13070 | 12870 | 2405 |
| 603 | 20240514 | 090100 | 26601970 | 13080 | 13120 | 13120 | 13070 | 166 |
| 604 | 20240514 | 090000 | 24431580 | 13120 | 13190 | 13190 | 13060 | 1859 |