31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 3 | 20240514 | 192600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240514 | 192500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240514 | 192400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240514 | 192300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240514 | 192200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240514 | 192100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240514 | 192000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240514 | 191900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240514 | 191800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240514 | 191700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240514 | 191600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240514 | 191500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240514 | 191400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240514 | 191300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240514 | 191200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240514 | 191100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240514 | 191000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240514 | 190900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240514 | 190800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240514 | 190700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240514 | 190600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240514 | 190500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240514 | 190400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240514 | 190300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240514 | 190200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240514 | 190100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240514 | 190000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240514 | 185900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240514 | 185800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240514 | 185700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 33 | 20240514 | 185600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240514 | 185500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240514 | 185400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240514 | 185300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240514 | 185200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240514 | 185100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240514 | 185000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240514 | 184900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240514 | 184800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240514 | 184700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240514 | 184600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240514 | 184500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240514 | 184400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240514 | 184300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240514 | 184200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240514 | 184100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240514 | 184000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240514 | 183900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240514 | 183800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240514 | 183700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240514 | 183600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240514 | 183500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240514 | 183400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240514 | 183300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240514 | 183200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240514 | 183100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240514 | 183000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240514 | 182900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240514 | 182800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240514 | 182700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 63 | 20240514 | 182600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240514 | 182500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240514 | 182400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240514 | 182300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240514 | 182200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240514 | 182100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240514 | 182000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240514 | 181900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240514 | 181800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240514 | 181700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240514 | 181600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240514 | 181500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240514 | 181400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240514 | 181300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240514 | 181200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240514 | 181100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240514 | 181000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240514 | 180900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240514 | 180800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240514 | 180700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240514 | 180600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240514 | 180500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240514 | 180400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240514 | 180300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240514 | 180200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240514 | 180100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240514 | 180000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240514 | 175900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240514 | 175800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240514 | 175700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 93 | 20240514 | 175600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240514 | 175500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240514 | 175400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240514 | 175300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240514 | 175200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240514 | 175100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240514 | 175000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240514 | 174900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240514 | 174800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240514 | 174700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240514 | 174600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240514 | 174500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240514 | 174400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240514 | 174300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240514 | 174200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240514 | 174100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240514 | 174000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240514 | 173900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240514 | 173800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240514 | 173700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240514 | 173600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240514 | 173500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240514 | 173400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240514 | 173300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240514 | 173200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240514 | 173100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240514 | 173000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240514 | 172900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240514 | 172800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240514 | 172700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 123 | 20240514 | 172600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240514 | 172500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240514 | 172400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240514 | 172300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240514 | 172200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240514 | 172100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240514 | 172000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240514 | 171900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240514 | 171800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240514 | 171700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240514 | 171600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240514 | 171500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240514 | 171400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240514 | 171300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240514 | 171200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240514 | 171100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240514 | 171000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240514 | 170900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240514 | 170800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240514 | 170700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240514 | 170600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240514 | 170500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240514 | 170400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240514 | 170300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240514 | 170200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240514 | 170100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240514 | 170000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240514 | 165900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240514 | 165800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240514 | 165700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 153 | 20240514 | 165600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240514 | 165500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240514 | 165400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240514 | 165300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240514 | 165200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240514 | 165100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240514 | 165000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240514 | 164900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240514 | 164800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240514 | 164700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240514 | 164600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240514 | 164500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240514 | 164400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240514 | 164300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240514 | 164200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240514 | 164100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240514 | 164000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240514 | 163900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240514 | 163800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240514 | 163700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240514 | 163600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240514 | 163500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240514 | 163400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240514 | 163300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240514 | 163200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240514 | 163100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240514 | 163000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240514 | 162900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240514 | 162800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240514 | 162700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 183 | 20240514 | 162600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240514 | 162500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240514 | 162400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240514 | 162300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240514 | 162200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240514 | 162100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240514 | 162000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240514 | 161900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240514 | 161800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240514 | 161700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240514 | 161600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240514 | 161500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240514 | 161400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240514 | 161300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240514 | 161200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240514 | 161100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240514 | 161000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240514 | 160900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240514 | 160800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240514 | 160700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240514 | 160600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240514 | 160500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240514 | 160400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240514 | 160300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240514 | 160200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240514 | 160100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240514 | 160000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240514 | 155900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240514 | 155800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240514 | 155700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 213 | 20240514 | 155600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240514 | 155500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240514 | 155400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240514 | 155300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240514 | 155200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240514 | 155100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240514 | 155000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240514 | 154900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240514 | 154800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20240514 | 154700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20240514 | 154600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20240514 | 154500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20240514 | 154400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20240514 | 154300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20240514 | 154200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20240514 | 154100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20240514 | 154000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20240514 | 153900 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20240514 | 153800 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20240514 | 153700 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20240514 | 153600 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20240514 | 153500 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20240514 | 153400 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20240514 | 153300 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20240514 | 153200 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20240514 | 153100 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20240514 | 153000 | 3164595055 | 3780 | 3780 | 3780 | 3780 | 24320 |
| 240 | 20240514 | 152900 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 241 | 20240514 | 152800 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 242 | 20240514 | 152700 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 243 | 20240514 | 152600 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 244 | 20240514 | 152500 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 245 | 20240514 | 152400 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 246 | 20240514 | 152300 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 247 | 20240514 | 152200 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 248 | 20240514 | 152100 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 249 | 20240514 | 152000 | 3072665455 | 3770 | 3770 | 3770 | 3770 | 0 |
| 250 | 20240514 | 151900 | 3072665455 | 3770 | 3775 | 3780 | 3765 | 6043 |
| 251 | 20240514 | 151800 | 3049834825 | 3770 | 3770 | 3775 | 3770 | 9748 |
| 252 | 20240514 | 151700 | 3013083000 | 3770 | 3775 | 3780 | 3770 | 3078 |
| 253 | 20240514 | 151600 | 3001463910 | 3780 | 3780 | 3780 | 3770 | 3570 |
| 254 | 20240514 | 151500 | 2987985855 | 3770 | 3780 | 3780 | 3770 | 2438 |
| 255 | 20240514 | 151400 | 2978786125 | 3780 | 3780 | 3780 | 3775 | 5069 |
| 256 | 20240514 | 151300 | 2959649150 | 3780 | 3780 | 3780 | 3775 | 300 |
| 257 | 20240514 | 151200 | 2958516090 | 3780 | 3780 | 3780 | 3775 | 1322 |
| 258 | 20240514 | 151100 | 2953522145 | 3775 | 3780 | 3780 | 3775 | 497 |
| 259 | 20240514 | 151000 | 2951644150 | 3780 | 3780 | 3780 | 3775 | 4696 |
| 260 | 20240514 | 150900 | 2933911970 | 3780 | 3780 | 3780 | 3775 | 1845 |
| 261 | 20240514 | 150800 | 2926942530 | 3780 | 3775 | 3780 | 3775 | 1620 |
| 262 | 20240514 | 150700 | 2920822230 | 3775 | 3780 | 3780 | 3775 | 263 |
| 263 | 20240514 | 150600 | 2919829115 | 3780 | 3780 | 3780 | 3775 | 1050 |
| 264 | 20240514 | 150500 | 2915861425 | 3780 | 3780 | 3780 | 3775 | 1102 |
| 265 | 20240514 | 150400 | 2911698535 | 3780 | 3780 | 3780 | 3775 | 3734 |
| 266 | 20240514 | 150300 | 2897598100 | 3780 | 3780 | 3780 | 3775 | 2765 |
| 267 | 20240514 | 150200 | 2887156420 | 3780 | 3780 | 3780 | 3780 | 2668 |
| 268 | 20240514 | 150100 | 2877071380 | 3780 | 3780 | 3780 | 3780 | 68 |
| 269 | 20240514 | 150000 | 2876814340 | 3780 | 3780 | 3780 | 3775 | 190 |
| 270 | 20240514 | 145900 | 2876096180 | 3780 | 3780 | 3780 | 3780 | 890 |
| 271 | 20240514 | 145800 | 2872731980 | 3780 | 3775 | 3780 | 3775 | 114 |
| 272 | 20240514 | 145700 | 2872301095 | 3780 | 3780 | 3780 | 3780 | 2721 |
| 273 | 20240514 | 145600 | 2862015715 | 3780 | 3780 | 3780 | 3775 | 1657 |
| 274 | 20240514 | 145500 | 2855759135 | 3780 | 3780 | 3780 | 3775 | 534 |
| 275 | 20240514 | 145400 | 2853742125 | 3780 | 3780 | 3780 | 3780 | 225 |
| 276 | 20240514 | 145300 | 2852891625 | 3780 | 3775 | 3780 | 3775 | 49 |
| 277 | 20240514 | 145200 | 2852706425 | 3780 | 3780 | 3780 | 3775 | 1147 |
| 278 | 20240514 | 145100 | 2848370840 | 3775 | 3780 | 3780 | 3775 | 355 |
| 279 | 20240514 | 145000 | 2847030215 | 3780 | 3780 | 3780 | 3775 | 985 |
| 280 | 20240514 | 144900 | 2843307250 | 3780 | 3780 | 3780 | 3780 | 50 |
| 281 | 20240514 | 144800 | 2843118250 | 3780 | 3775 | 3780 | 3775 | 24 |
| 282 | 20240514 | 144700 | 2843027635 | 3775 | 3775 | 3780 | 3775 | 133 |
| 283 | 20240514 | 144600 | 2842525550 | 3775 | 3775 | 3780 | 3775 | 245 |
| 284 | 20240514 | 144500 | 2841600670 | 3775 | 3775 | 3775 | 3775 | 10971 |
| 285 | 20240514 | 144400 | 2800185145 | 3775 | 3775 | 3780 | 3775 | 3642 |
| 286 | 20240514 | 144300 | 2786435595 | 3775 | 3775 | 3780 | 3775 | 1221 |
| 287 | 20240514 | 144200 | 2781822770 | 3775 | 3775 | 3775 | 3775 | 4 |
| 288 | 20240514 | 144100 | 2781807670 | 3775 | 3775 | 3780 | 3775 | 1073 |
| 289 | 20240514 | 144000 | 2777751990 | 3780 | 3780 | 3780 | 3780 | 200 |
| 290 | 20240514 | 143900 | 2776995990 | 3780 | 3780 | 3780 | 3775 | 275 |
| 291 | 20240514 | 143800 | 2775956495 | 3775 | 3780 | 3780 | 3775 | 36 |
| 292 | 20240514 | 143700 | 2775820420 | 3775 | 3780 | 3780 | 3775 | 722 |
| 293 | 20240514 | 143600 | 2773092290 | 3775 | 3775 | 3780 | 3775 | 1580 |
| 294 | 20240514 | 143500 | 2767119920 | 3780 | 3780 | 3780 | 3775 | 1586 |
| 295 | 20240514 | 143400 | 2761124860 | 3775 | 3775 | 3775 | 3775 | 49 |
| 296 | 20240514 | 143300 | 2760939885 | 3775 | 3775 | 3780 | 3775 | 644 |
| 297 | 20240514 | 143200 | 2758505615 | 3775 | 3780 | 3780 | 3775 | 740 |
| 298 | 20240514 | 143100 | 2755708420 | 3775 | 3775 | 3775 | 3775 | 118 |
| 299 | 20240514 | 143000 | 2755262970 | 3775 | 3775 | 3775 | 3775 | 10 |
| 300 | 20240514 | 142900 | 2755225220 | 3775 | 3775 | 3780 | 3775 | 251 |
| 301 | 20240514 | 142800 | 2754276945 | 3780 | 3775 | 3780 | 3775 | 277 |
| 302 | 20240514 | 142700 | 2753230135 | 3775 | 3780 | 3780 | 3775 | 41 |
| 303 | 20240514 | 142600 | 2753075210 | 3775 | 3780 | 3780 | 3775 | 295 |
| 304 | 20240514 | 142500 | 2751961035 | 3775 | 3775 | 3775 | 3775 | 16 |
| 305 | 20240514 | 142400 | 2751900635 | 3775 | 3775 | 3775 | 3775 | 1174 |
| 306 | 20240514 | 142300 | 2747468785 | 3775 | 3775 | 3775 | 3775 | 7 |
| 307 | 20240514 | 142200 | 2747442360 | 3775 | 3780 | 3780 | 3775 | 931 |
| 308 | 20240514 | 142100 | 2743927685 | 3780 | 3770 | 3780 | 3770 | 16 |
| 309 | 20240514 | 142000 | 2743867215 | 3770 | 3780 | 3780 | 3770 | 2211 |
| 310 | 20240514 | 141900 | 2735529370 | 3775 | 3775 | 3780 | 3775 | 1209 |
| 311 | 20240514 | 141800 | 2730965370 | 3780 | 3780 | 3780 | 3780 | 121 |
| 312 | 20240514 | 141700 | 2730507990 | 3775 | 3775 | 3775 | 3775 | 5005 |
| 313 | 20240514 | 141600 | 2711614115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 314 | 20240514 | 141500 | 2711614115 | 3775 | 3775 | 3775 | 3775 | 26 |
| 315 | 20240514 | 141400 | 2711515965 | 3775 | 3775 | 3775 | 3770 | 1360 |
| 316 | 20240514 | 141300 | 2706385860 | 3775 | 3775 | 3775 | 3770 | 63 |
| 317 | 20240514 | 141200 | 2706148040 | 3775 | 3775 | 3775 | 3775 | 0 |
| 318 | 20240514 | 141100 | 2706148040 | 3775 | 3775 | 3775 | 3775 | 170 |
| 319 | 20240514 | 141000 | 2705506290 | 3775 | 3770 | 3775 | 3770 | 419 |
| 320 | 20240514 | 140900 | 2703926655 | 3770 | 3775 | 3775 | 3770 | 810 |
| 321 | 20240514 | 140800 | 2700872905 | 3775 | 3775 | 3775 | 3775 | 214 |
| 322 | 20240514 | 140700 | 2700065055 | 3775 | 3775 | 3775 | 3775 | 52 |
| 323 | 20240514 | 140600 | 2699868755 | 3775 | 3775 | 3775 | 3775 | 97 |
| 324 | 20240514 | 140500 | 2699502580 | 3775 | 3775 | 3775 | 3775 | 160 |
| 325 | 20240514 | 140400 | 2698898580 | 3775 | 3770 | 3775 | 3770 | 440 |
| 326 | 20240514 | 140300 | 2697239755 | 3770 | 3770 | 3770 | 3765 | 533 |
| 327 | 20240514 | 140200 | 2695231365 | 3770 | 3770 | 3770 | 3770 | 348 |
| 328 | 20240514 | 140100 | 2693919405 | 3770 | 3770 | 3770 | 3770 | 330 |
| 329 | 20240514 | 140000 | 2692675305 | 3770 | 3770 | 3770 | 3770 | 333 |
| 330 | 20240514 | 135900 | 2691419895 | 3765 | 3770 | 3770 | 3765 | 1248 |
| 331 | 20240514 | 135800 | 2686715110 | 3770 | 3765 | 3770 | 3765 | 303 |
| 332 | 20240514 | 135700 | 2685573465 | 3765 | 3770 | 3770 | 3765 | 401 |
| 333 | 20240514 | 135600 | 2684062195 | 3770 | 3770 | 3770 | 3770 | 4 |
| 334 | 20240514 | 135500 | 2684047115 | 3770 | 3770 | 3770 | 3765 | 2440 |
| 335 | 20240514 | 135400 | 2674858315 | 3765 | 3765 | 3765 | 3765 | 0 |
| 336 | 20240514 | 135300 | 2674858315 | 3765 | 3765 | 3765 | 3765 | 981 |
| 337 | 20240514 | 135200 | 2671164850 | 3765 | 3765 | 3770 | 3765 | 553 |
| 338 | 20240514 | 135100 | 2669080955 | 3770 | 3770 | 3770 | 3770 | 0 |
| 339 | 20240514 | 135000 | 2669080955 | 3770 | 3770 | 3770 | 3770 | 502 |
| 340 | 20240514 | 134900 | 2667188415 | 3775 | 3770 | 3775 | 3770 | 5088 |
| 341 | 20240514 | 134800 | 2648005805 | 3770 | 3770 | 3770 | 3770 | 48 |
| 342 | 20240514 | 134700 | 2647824845 | 3770 | 3770 | 3770 | 3770 | 49 |
| 343 | 20240514 | 134600 | 2647640115 | 3770 | 3770 | 3770 | 3770 | 153 |
| 344 | 20240514 | 134500 | 2647063305 | 3770 | 3765 | 3770 | 3765 | 23 |
| 345 | 20240514 | 134400 | 2646976600 | 3765 | 3770 | 3770 | 3765 | 1551 |
| 346 | 20240514 | 134300 | 2641136830 | 3765 | 3765 | 3765 | 3765 | 1283 |
| 347 | 20240514 | 134200 | 2636306335 | 3765 | 3770 | 3770 | 3765 | 1051 |
| 348 | 20240514 | 134100 | 2632344070 | 3770 | 3765 | 3770 | 3765 | 3317 |
| 349 | 20240514 | 134000 | 2619855515 | 3765 | 3765 | 3765 | 3765 | 20 |
| 350 | 20240514 | 133900 | 2619780215 | 3765 | 3770 | 3770 | 3765 | 115 |
| 351 | 20240514 | 133800 | 2619346685 | 3770 | 3765 | 3770 | 3765 | 1106 |
| 352 | 20240514 | 133700 | 2615182580 | 3765 | 3765 | 3765 | 3765 | 365 |
| 353 | 20240514 | 133600 | 2613808355 | 3760 | 3760 | 3765 | 3760 | 739 |
| 354 | 20240514 | 133500 | 2611029615 | 3765 | 3765 | 3765 | 3765 | 122 |
| 355 | 20240514 | 133400 | 2610570285 | 3765 | 3765 | 3765 | 3760 | 318 |
| 356 | 20240514 | 133300 | 2609373365 | 3765 | 3765 | 3765 | 3760 | 53 |
| 357 | 20240514 | 133200 | 2609173825 | 3765 | 3765 | 3765 | 3765 | 8 |
| 358 | 20240514 | 133100 | 2609143705 | 3765 | 3765 | 3765 | 3765 | 153 |
| 359 | 20240514 | 133000 | 2608567660 | 3765 | 3765 | 3765 | 3765 | 100 |
| 360 | 20240514 | 132900 | 2608191160 | 3765 | 3765 | 3765 | 3760 | 432 |
| 361 | 20240514 | 132800 | 2606565215 | 3765 | 3765 | 3765 | 3760 | 4772 |
| 362 | 20240514 | 132700 | 2588620085 | 3765 | 3765 | 3765 | 3765 | 12 |
| 363 | 20240514 | 132600 | 2588574905 | 3765 | 3765 | 3765 | 3765 | 18 |
| 364 | 20240514 | 132500 | 2588507135 | 3765 | 3765 | 3765 | 3765 | 129 |
| 365 | 20240514 | 132400 | 2588021450 | 3760 | 3760 | 3760 | 3760 | 0 |
| 366 | 20240514 | 132300 | 2588021450 | 3760 | 3760 | 3760 | 3760 | 1374 |
| 367 | 20240514 | 132200 | 2582855210 | 3765 | 3765 | 3765 | 3765 | 1737 |
| 368 | 20240514 | 132100 | 2576315405 | 3760 | 3765 | 3765 | 3760 | 25 |
| 369 | 20240514 | 132000 | 2576221330 | 3765 | 3765 | 3765 | 3765 | 260 |
| 370 | 20240514 | 131900 | 2575242430 | 3765 | 3760 | 3765 | 3760 | 181 |
| 371 | 20240514 | 131800 | 2574560970 | 3760 | 3760 | 3765 | 3760 | 329 |
| 372 | 20240514 | 131700 | 2573323340 | 3765 | 3765 | 3765 | 3760 | 42 |
| 373 | 20240514 | 131600 | 2573165230 | 3765 | 3765 | 3765 | 3765 | 543 |
| 374 | 20240514 | 131500 | 2571120835 | 3770 | 3770 | 3770 | 3770 | 87 |
| 375 | 20240514 | 131400 | 2570792845 | 3765 | 3775 | 3775 | 3765 | 2239 |
| 376 | 20240514 | 131300 | 2562351900 | 3770 | 3770 | 3780 | 3770 | 134 |
| 377 | 20240514 | 131200 | 2561846645 | 3775 | 3770 | 3775 | 3770 | 989 |
| 378 | 20240514 | 131100 | 2558114865 | 3770 | 3770 | 3770 | 3770 | 93 |
| 379 | 20240514 | 131000 | 2557764255 | 3770 | 3770 | 3770 | 3770 | 304 |
| 380 | 20240514 | 130900 | 2556618175 | 3775 | 3765 | 3775 | 3765 | 1832 |
| 381 | 20240514 | 130800 | 2549711545 | 3770 | 3775 | 3775 | 3765 | 218 |
| 382 | 20240514 | 130700 | 2548890495 | 3775 | 3770 | 3775 | 3770 | 15 |
| 383 | 20240514 | 130600 | 2548833875 | 3765 | 3770 | 3770 | 3765 | 6800 |
| 384 | 20240514 | 130500 | 2523220230 | 3765 | 3770 | 3770 | 3765 | 67 |
| 385 | 20240514 | 130400 | 2522967950 | 3765 | 3765 | 3765 | 3765 | 2 |
| 386 | 20240514 | 130300 | 2522960420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 387 | 20240514 | 130200 | 2522960420 | 3770 | 3770 | 3770 | 3770 | 130 |
| 388 | 20240514 | 130100 | 2522470320 | 3770 | 3770 | 3770 | 3770 | 30 |
| 389 | 20240514 | 130000 | 2522357220 | 3770 | 3770 | 3770 | 3770 | 234 |
| 390 | 20240514 | 125900 | 2521475040 | 3765 | 3760 | 3765 | 3760 | 4981 |
| 391 | 20240514 | 125800 | 2502722260 | 3760 | 3765 | 3765 | 3760 | 72 |
| 392 | 20240514 | 125700 | 2502451265 | 3765 | 3765 | 3765 | 3765 | 1503 |
| 393 | 20240514 | 125600 | 2496792470 | 3765 | 3765 | 3765 | 3765 | 36 |
| 394 | 20240514 | 125500 | 2496656930 | 3765 | 3765 | 3765 | 3765 | 1 |
| 395 | 20240514 | 125400 | 2496653165 | 3765 | 3765 | 3765 | 3765 | 132 |
| 396 | 20240514 | 125300 | 2496156185 | 3765 | 3765 | 3765 | 3765 | 4 |
| 397 | 20240514 | 125200 | 2496141125 | 3765 | 3765 | 3765 | 3765 | 328 |
| 398 | 20240514 | 125100 | 2494906205 | 3765 | 3760 | 3765 | 3760 | 323 |
| 399 | 20240514 | 125000 | 2493691375 | 3760 | 3760 | 3760 | 3760 | 3 |
| 400 | 20240514 | 124900 | 2493680095 | 3760 | 3765 | 3765 | 3760 | 730 |
| 401 | 20240514 | 124800 | 2490934265 | 3765 | 3760 | 3765 | 3760 | 269 |
| 402 | 20240514 | 124700 | 2489922025 | 3765 | 3765 | 3765 | 3765 | 76 |
| 403 | 20240514 | 124600 | 2489635885 | 3765 | 3760 | 3765 | 3760 | 53 |
| 404 | 20240514 | 124500 | 2489436590 | 3760 | 3760 | 3760 | 3760 | 10 |
| 405 | 20240514 | 124400 | 2489398990 | 3765 | 3765 | 3765 | 3765 | 64 |
| 406 | 20240514 | 124300 | 2489158030 | 3760 | 3760 | 3760 | 3760 | 400 |
| 407 | 20240514 | 124200 | 2487654030 | 3765 | 3765 | 3765 | 3765 | 21 |
| 408 | 20240514 | 124100 | 2487574965 | 3760 | 3760 | 3760 | 3760 | 7747 |
| 409 | 20240514 | 124000 | 2458446245 | 3760 | 3765 | 3765 | 3760 | 190 |
| 410 | 20240514 | 123900 | 2457731795 | 3765 | 3760 | 3765 | 3760 | 201 |
| 411 | 20240514 | 123800 | 2456976030 | 3765 | 3765 | 3765 | 3765 | 559 |
| 412 | 20240514 | 123700 | 2454871395 | 3765 | 3765 | 3765 | 3765 | 27 |
| 413 | 20240514 | 123600 | 2454769740 | 3765 | 3765 | 3770 | 3765 | 2118 |
| 414 | 20240514 | 123500 | 2446786175 | 3765 | 3755 | 3765 | 3755 | 8629 |
| 415 | 20240514 | 123400 | 2414344625 | 3755 | 3755 | 3760 | 3755 | 2131 |
| 416 | 20240514 | 123300 | 2406342645 | 3760 | 3760 | 3760 | 3760 | 201 |
| 417 | 20240514 | 123200 | 2405586885 | 3760 | 3760 | 3760 | 3760 | 17 |
| 418 | 20240514 | 123100 | 2405522965 | 3760 | 3760 | 3760 | 3760 | 422 |
| 419 | 20240514 | 123000 | 2403936245 | 3760 | 3760 | 3760 | 3755 | 1828 |
| 420 | 20240514 | 122900 | 2397065435 | 3760 | 3755 | 3760 | 3755 | 646 |
| 421 | 20240514 | 122800 | 2394639680 | 3755 | 3755 | 3755 | 3755 | 700 |
| 422 | 20240514 | 122700 | 2392011180 | 3760 | 3755 | 3760 | 3755 | 182 |
| 423 | 20240514 | 122600 | 2391326865 | 3755 | 3755 | 3755 | 3755 | 1523 |
| 424 | 20240514 | 122500 | 2385608000 | 3750 | 3750 | 3750 | 3750 | 1225 |
| 425 | 20240514 | 122400 | 2381014250 | 3755 | 3750 | 3755 | 3750 | 1201 |
| 426 | 20240514 | 122300 | 2376509500 | 3745 | 3760 | 3760 | 3745 | 9342 |
| 427 | 20240514 | 122200 | 2341491475 | 3760 | 3760 | 3760 | 3760 | 7 |
| 428 | 20240514 | 122100 | 2341465155 | 3755 | 3760 | 3760 | 3750 | 9261 |
| 429 | 20240514 | 122000 | 2306717955 | 3760 | 3760 | 3760 | 3755 | 225 |
| 430 | 20240514 | 121900 | 2305872955 | 3765 | 3765 | 3765 | 3755 | 9152 |
| 431 | 20240514 | 121800 | 2271492465 | 3765 | 3760 | 3765 | 3760 | 194 |
| 432 | 20240514 | 121700 | 2270762100 | 3765 | 3765 | 3765 | 3765 | 5 |
| 433 | 20240514 | 121600 | 2270743275 | 3760 | 3765 | 3765 | 3760 | 16 |
| 434 | 20240514 | 121500 | 2270683040 | 3765 | 3760 | 3765 | 3760 | 4671 |
| 435 | 20240514 | 121400 | 2253119230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 436 | 20240514 | 121300 | 2253119230 | 3760 | 3760 | 3760 | 3760 | 301 |
| 437 | 20240514 | 121200 | 2251987470 | 3765 | 3765 | 3765 | 3765 | 183 |
| 438 | 20240514 | 121100 | 2251298475 | 3765 | 3765 | 3765 | 3765 | 0 |
| 439 | 20240514 | 121000 | 2251298475 | 3765 | 3760 | 3765 | 3760 | 141 |
| 440 | 20240514 | 120900 | 2250767760 | 3760 | 3765 | 3765 | 3760 | 825 |
| 441 | 20240514 | 120800 | 2247664660 | 3765 | 3765 | 3765 | 3760 | 4561 |
| 442 | 20240514 | 120700 | 2230492550 | 3765 | 3765 | 3765 | 3765 | 2590 |
| 443 | 20240514 | 120600 | 2220741200 | 3765 | 3765 | 3765 | 3765 | 428 |
| 444 | 20240514 | 120500 | 2219129780 | 3765 | 3765 | 3765 | 3765 | 178 |
| 445 | 20240514 | 120400 | 2218459610 | 3760 | 3765 | 3765 | 3760 | 240 |
| 446 | 20240514 | 120300 | 2217556040 | 3765 | 3760 | 3765 | 3760 | 358 |
| 447 | 20240514 | 120200 | 2216208220 | 3760 | 3760 | 3760 | 3760 | 367 |
| 448 | 20240514 | 120100 | 2214828300 | 3765 | 3765 | 3765 | 3765 | 218 |
| 449 | 20240514 | 120000 | 2214007530 | 3765 | 3765 | 3765 | 3765 | 194 |
| 450 | 20240514 | 115900 | 2213277120 | 3765 | 3760 | 3765 | 3755 | 6140 |
| 451 | 20240514 | 115800 | 2190190730 | 3760 | 3760 | 3760 | 3760 | 12 |
| 452 | 20240514 | 115700 | 2190145610 | 3755 | 3750 | 3755 | 3750 | 4069 |
| 453 | 20240514 | 115600 | 2174867765 | 3755 | 3760 | 3760 | 3755 | 3460 |
| 454 | 20240514 | 115500 | 2161875435 | 3755 | 3755 | 3760 | 3745 | 27364 |
| 455 | 20240514 | 115400 | 2059226840 | 3760 | 3765 | 3765 | 3755 | 123205 |
| 456 | 20240514 | 115300 | 1596499070 | 3765 | 3765 | 3765 | 3765 | 6661 |
| 457 | 20240514 | 115200 | 1571420405 | 3770 | 3770 | 3770 | 3770 | 257 |
| 458 | 20240514 | 115100 | 1570451515 | 3770 | 3770 | 3770 | 3765 | 417 |
| 459 | 20240514 | 115000 | 1568879980 | 3765 | 3770 | 3770 | 3765 | 132 |
| 460 | 20240514 | 114900 | 1568382840 | 3770 | 3770 | 3770 | 3770 | 182 |
| 461 | 20240514 | 114800 | 1567696700 | 3770 | 3770 | 3770 | 3770 | 1150 |
| 462 | 20240514 | 114700 | 1563361200 | 3765 | 3765 | 3765 | 3765 | 1500 |
| 463 | 20240514 | 114600 | 1557713700 | 3770 | 3770 | 3770 | 3770 | 3 |
| 464 | 20240514 | 114500 | 1557702390 | 3770 | 3770 | 3770 | 3765 | 92 |
| 465 | 20240514 | 114400 | 1557355935 | 3770 | 3770 | 3770 | 3770 | 169 |
| 466 | 20240514 | 114300 | 1556718805 | 3770 | 3770 | 3770 | 3770 | 16 |
| 467 | 20240514 | 114200 | 1556658485 | 3770 | 3770 | 3770 | 3765 | 1054 |
| 468 | 20240514 | 114100 | 1552688955 | 3770 | 3765 | 3770 | 3765 | 528 |
| 469 | 20240514 | 114000 | 1550700285 | 3770 | 3770 | 3770 | 3770 | 400 |
| 470 | 20240514 | 113900 | 1549192285 | 3765 | 3770 | 3770 | 3765 | 416 |
| 471 | 20240514 | 113800 | 1547625505 | 3770 | 3770 | 3770 | 3765 | 522 |
| 472 | 20240514 | 113700 | 1545657570 | 3765 | 3765 | 3765 | 3765 | 1846 |
| 473 | 20240514 | 113600 | 1538707380 | 3765 | 3770 | 3770 | 3765 | 1450 |
| 474 | 20240514 | 113500 | 1533248055 | 3770 | 3770 | 3770 | 3765 | 10410 |
| 475 | 20240514 | 113400 | 1494052555 | 3770 | 3770 | 3770 | 3765 | 895 |
| 476 | 20240514 | 113300 | 1490678805 | 3770 | 3770 | 3770 | 3770 | 1 |
| 477 | 20240514 | 113200 | 1490675035 | 3770 | 3770 | 3770 | 3770 | 176 |
| 478 | 20240514 | 113100 | 1490011515 | 3770 | 3770 | 3770 | 3770 | 835 |
| 479 | 20240514 | 113000 | 1486863565 | 3770 | 3770 | 3770 | 3765 | 3186 |
| 480 | 20240514 | 112900 | 1474852410 | 3770 | 3775 | 3775 | 3770 | 3336 |
| 481 | 20240514 | 112800 | 1462274590 | 3770 | 3775 | 3775 | 3770 | 17034 |
| 482 | 20240514 | 112700 | 1398052600 | 3775 | 3770 | 3780 | 3770 | 382 |
| 483 | 20240514 | 112600 | 1396610565 | 3775 | 3775 | 3775 | 3775 | 1273 |
| 484 | 20240514 | 112500 | 1391804990 | 3775 | 3775 | 3775 | 3775 | 2827 |
| 485 | 20240514 | 112400 | 1381133065 | 3775 | 3775 | 3775 | 3775 | 897 |
| 486 | 20240514 | 112300 | 1377746890 | 3775 | 3775 | 3775 | 3775 | 941 |
| 487 | 20240514 | 112200 | 1374194615 | 3775 | 3780 | 3780 | 3775 | 21 |
| 488 | 20240514 | 112100 | 1374115285 | 3780 | 3775 | 3780 | 3770 | 4023 |
| 489 | 20240514 | 112000 | 1358942585 | 3775 | 3775 | 3780 | 3775 | 5119 |
| 490 | 20240514 | 111900 | 1339618355 | 3775 | 3780 | 3780 | 3775 | 2771 |
| 491 | 20240514 | 111800 | 1329151540 | 3780 | 3780 | 3780 | 3780 | 687 |
| 492 | 20240514 | 111700 | 1326554680 | 3780 | 3785 | 3785 | 3780 | 2097 |
| 493 | 20240514 | 111600 | 1318627170 | 3785 | 3785 | 3785 | 3785 | 22 |
| 494 | 20240514 | 111500 | 1318543900 | 3780 | 3780 | 3780 | 3780 | 5067 |
| 495 | 20240514 | 111400 | 1299390640 | 3780 | 3780 | 3780 | 3780 | 170 |
| 496 | 20240514 | 111300 | 1298748040 | 3780 | 3780 | 3780 | 3780 | 196 |
| 497 | 20240514 | 111200 | 1298007160 | 3780 | 3775 | 3780 | 3775 | 72 |
| 498 | 20240514 | 111100 | 1297735030 | 3780 | 3785 | 3785 | 3775 | 8750 |
| 499 | 20240514 | 111000 | 1264700025 | 3780 | 3785 | 3785 | 3780 | 5523 |
| 500 | 20240514 | 110900 | 1243822115 | 3785 | 3785 | 3785 | 3785 | 507 |
| 501 | 20240514 | 110800 | 1241903120 | 3785 | 3785 | 3785 | 3785 | 130 |
| 502 | 20240514 | 110700 | 1241411070 | 3780 | 3780 | 3780 | 3780 | 489 |
| 503 | 20240514 | 110600 | 1239562650 | 3780 | 3780 | 3780 | 3780 | 910 |
| 504 | 20240514 | 110500 | 1236122850 | 3780 | 3780 | 3780 | 3780 | 1149 |
| 505 | 20240514 | 110400 | 1231779630 | 3780 | 3780 | 3780 | 3780 | 637 |
| 506 | 20240514 | 110300 | 1229371770 | 3780 | 3780 | 3780 | 3780 | 13 |
| 507 | 20240514 | 110200 | 1229322630 | 3780 | 3785 | 3785 | 3780 | 9100 |
| 508 | 20240514 | 110100 | 1194922150 | 3785 | 3785 | 3785 | 3785 | 1456 |
| 509 | 20240514 | 110000 | 1189411190 | 3785 | 3785 | 3785 | 3785 | 1851 |
| 510 | 20240514 | 105900 | 1182405155 | 3790 | 3785 | 3790 | 3785 | 638 |
| 511 | 20240514 | 105800 | 1179989575 | 3790 | 3790 | 3790 | 3790 | 26 |
| 512 | 20240514 | 105700 | 1179891035 | 3790 | 3790 | 3790 | 3790 | 53 |
| 513 | 20240514 | 105600 | 1179690165 | 3790 | 3790 | 3790 | 3790 | 157 |
| 514 | 20240514 | 105500 | 1179095135 | 3790 | 3790 | 3790 | 3790 | 195 |
| 515 | 20240514 | 105400 | 1178356085 | 3790 | 3790 | 3790 | 3790 | 458 |
| 516 | 20240514 | 105300 | 1176620265 | 3785 | 3790 | 3790 | 3785 | 152 |
| 517 | 20240514 | 105200 | 1176044195 | 3790 | 3790 | 3790 | 3790 | 944 |
| 518 | 20240514 | 105100 | 1172466435 | 3790 | 3785 | 3790 | 3785 | 20 |
| 519 | 20240514 | 105000 | 1172390660 | 3785 | 3790 | 3790 | 3785 | 561 |
| 520 | 20240514 | 104900 | 1170264475 | 3785 | 3790 | 3790 | 3785 | 529 |
| 521 | 20240514 | 104800 | 1168259570 | 3785 | 3785 | 3785 | 3785 | 116 |
| 522 | 20240514 | 104700 | 1167820510 | 3790 | 3785 | 3790 | 3780 | 302 |
| 523 | 20240514 | 104600 | 1166677150 | 3785 | 3790 | 3790 | 3785 | 809 |
| 524 | 20240514 | 104500 | 1163614930 | 3785 | 3785 | 3785 | 3785 | 1 |
| 525 | 20240514 | 104400 | 1163611145 | 3790 | 3790 | 3790 | 3785 | 2090 |
| 526 | 20240514 | 104300 | 1155697595 | 3785 | 3785 | 3785 | 3785 | 350 |
| 527 | 20240514 | 104200 | 1154372845 | 3785 | 3785 | 3785 | 3785 | 1023 |
| 528 | 20240514 | 104100 | 1150500790 | 3790 | 3790 | 3790 | 3780 | 5483 |
| 529 | 20240514 | 104000 | 1129760605 | 3785 | 3785 | 3785 | 3785 | 11 |
| 530 | 20240514 | 103900 | 1129718970 | 3785 | 3790 | 3790 | 3785 | 104 |
| 531 | 20240514 | 103800 | 1129324830 | 3790 | 3785 | 3790 | 3785 | 166 |
| 532 | 20240514 | 103700 | 1128695695 | 3790 | 3790 | 3790 | 3785 | 439 |
| 533 | 20240514 | 103600 | 1127032280 | 3790 | 3785 | 3790 | 3785 | 160 |
| 534 | 20240514 | 103500 | 1126425930 | 3790 | 3790 | 3790 | 3790 | 9 |
| 535 | 20240514 | 103400 | 1126391820 | 3790 | 3785 | 3795 | 3785 | 450 |
| 536 | 20240514 | 103300 | 1124686960 | 3785 | 3785 | 3785 | 3785 | 1 |
| 537 | 20240514 | 103200 | 1124683175 | 3785 | 3795 | 3795 | 3785 | 1766 |
| 538 | 20240514 | 103100 | 1117994510 | 3795 | 3790 | 3795 | 3790 | 164 |
| 539 | 20240514 | 103000 | 1117372150 | 3790 | 3795 | 3795 | 3790 | 511 |
| 540 | 20240514 | 102900 | 1115434245 | 3795 | 3790 | 3795 | 3790 | 172 |
| 541 | 20240514 | 102800 | 1114781515 | 3790 | 3790 | 3795 | 3790 | 441 |
| 542 | 20240514 | 102700 | 1113108865 | 3795 | 3795 | 3795 | 3790 | 2036 |
| 543 | 20240514 | 102600 | 1105391460 | 3790 | 3795 | 3795 | 3790 | 1784 |
| 544 | 20240514 | 102500 | 1098628730 | 3795 | 3795 | 3795 | 3790 | 2926 |
| 545 | 20240514 | 102400 | 1087525580 | 3800 | 3800 | 3800 | 3795 | 290 |
| 546 | 20240514 | 102300 | 1086423765 | 3800 | 3795 | 3800 | 3795 | 188 |
| 547 | 20240514 | 102200 | 1085709875 | 3795 | 3800 | 3800 | 3795 | 7696 |
| 548 | 20240514 | 102100 | 1056465090 | 3800 | 3805 | 3805 | 3800 | 195 |
| 549 | 20240514 | 102000 | 1055723125 | 3805 | 3800 | 3805 | 3800 | 417 |
| 550 | 20240514 | 101900 | 1054137230 | 3805 | 3805 | 3805 | 3800 | 234 |
| 551 | 20240514 | 101800 | 1053247265 | 3805 | 3805 | 3805 | 3800 | 653 |
| 552 | 20240514 | 101700 | 1050762605 | 3800 | 3800 | 3800 | 3800 | 83 |
| 553 | 20240514 | 101600 | 1050447205 | 3805 | 3805 | 3805 | 3800 | 3110 |
| 554 | 20240514 | 101500 | 1038613705 | 3805 | 3800 | 3805 | 3795 | 4462 |
| 555 | 20240514 | 101400 | 1021656605 | 3800 | 3800 | 3800 | 3795 | 2472 |
| 556 | 20240514 | 101300 | 1012271775 | 3800 | 3800 | 3800 | 3795 | 1346 |
| 557 | 20240514 | 101200 | 1007159990 | 3800 | 3800 | 3800 | 3795 | 308 |
| 558 | 20240514 | 101100 | 1005989995 | 3800 | 3795 | 3800 | 3795 | 134 |
| 559 | 20240514 | 101000 | 1005480930 | 3800 | 3800 | 3800 | 3795 | 299 |
| 560 | 20240514 | 100900 | 1004344880 | 3795 | 3800 | 3800 | 3795 | 337 |
| 561 | 20240514 | 100800 | 1003065325 | 3800 | 3795 | 3800 | 3795 | 201 |
| 562 | 20240514 | 100700 | 1002301645 | 3795 | 3795 | 3800 | 3795 | 729 |
| 563 | 20240514 | 100600 | 999534590 | 3800 | 3800 | 3800 | 3795 | 656 |
| 564 | 20240514 | 100500 | 997041810 | 3800 | 3800 | 3800 | 3800 | 250 |
| 565 | 20240514 | 100400 | 996091810 | 3795 | 3805 | 3805 | 3795 | 2809 |
| 566 | 20240514 | 100300 | 985417935 | 3805 | 3805 | 3805 | 3800 | 624 |
| 567 | 20240514 | 100200 | 983046715 | 3800 | 3805 | 3805 | 3800 | 519 |
| 568 | 20240514 | 100100 | 981073525 | 3800 | 3805 | 3805 | 3800 | 373 |
| 569 | 20240514 | 100000 | 979654280 | 3800 | 3805 | 3805 | 3800 | 3772 |
| 570 | 20240514 | 095900 | 965314960 | 3805 | 3805 | 3805 | 3805 | 1606 |
| 571 | 20240514 | 095800 | 959204130 | 3805 | 3810 | 3810 | 3805 | 2258 |
| 572 | 20240514 | 095700 | 950601170 | 3810 | 3810 | 3810 | 3805 | 840 |
| 573 | 20240514 | 095600 | 947400780 | 3810 | 3810 | 3810 | 3805 | 3412 |
| 574 | 20240514 | 095500 | 934401070 | 3810 | 3810 | 3815 | 3810 | 3129 |
| 575 | 20240514 | 095400 | 922478780 | 3815 | 3815 | 3815 | 3810 | 1951 |
| 576 | 20240514 | 095300 | 915042005 | 3810 | 3815 | 3815 | 3810 | 610 |
| 577 | 20240514 | 095200 | 912716630 | 3815 | 3815 | 3815 | 3810 | 653 |
| 578 | 20240514 | 095100 | 910225440 | 3815 | 3815 | 3815 | 3810 | 251 |
| 579 | 20240514 | 095000 | 909267895 | 3815 | 3815 | 3815 | 3810 | 815 |
| 580 | 20240514 | 094900 | 906161135 | 3815 | 3820 | 3820 | 3810 | 345 |
| 581 | 20240514 | 094800 | 904844205 | 3815 | 3820 | 3820 | 3815 | 1601 |
| 582 | 20240514 | 094700 | 898736385 | 3820 | 3820 | 3825 | 3815 | 703 |
| 583 | 20240514 | 094600 | 896050600 | 3820 | 3825 | 3825 | 3820 | 11523 |
| 584 | 20240514 | 094500 | 852026355 | 3825 | 3825 | 3825 | 3820 | 5659 |
| 585 | 20240514 | 094400 | 830405845 | 3825 | 3820 | 3825 | 3820 | 7439 |
| 586 | 20240514 | 094300 | 801964795 | 3825 | 3820 | 3825 | 3820 | 973 |
| 587 | 20240514 | 094200 | 798244075 | 3820 | 3825 | 3830 | 3820 | 20604 |
| 588 | 20240514 | 094100 | 719373805 | 3830 | 3830 | 3830 | 3825 | 1478 |
| 589 | 20240514 | 094000 | 713717295 | 3830 | 3820 | 3830 | 3820 | 1987 |
| 590 | 20240514 | 093900 | 706116890 | 3820 | 3820 | 3820 | 3820 | 6131 |
| 591 | 20240514 | 093800 | 682696470 | 3820 | 3820 | 3820 | 3820 | 942 |
| 592 | 20240514 | 093700 | 679098030 | 3820 | 3815 | 3820 | 3810 | 2368 |
| 593 | 20240514 | 093600 | 670058900 | 3815 | 3815 | 3815 | 3815 | 3543 |
| 594 | 20240514 | 093500 | 656542355 | 3815 | 3815 | 3815 | 3810 | 7583 |
| 595 | 20240514 | 093400 | 627613215 | 3815 | 3810 | 3815 | 3810 | 3899 |
| 596 | 20240514 | 093300 | 612756860 | 3810 | 3810 | 3810 | 3810 | 2838 |
| 597 | 20240514 | 093200 | 601944080 | 3810 | 3810 | 3815 | 3805 | 15245 |
| 598 | 20240514 | 093100 | 543860120 | 3810 | 3805 | 3810 | 3800 | 4653 |
| 599 | 20240514 | 093000 | 526154900 | 3805 | 3800 | 3805 | 3795 | 8900 |
| 600 | 20240514 | 092900 | 492326385 | 3795 | 3790 | 3795 | 3790 | 2626 |
| 601 | 20240514 | 092800 | 482361645 | 3795 | 3795 | 3795 | 3795 | 3089 |
| 602 | 20240514 | 092700 | 470638890 | 3795 | 3800 | 3800 | 3795 | 3039 |
| 603 | 20240514 | 092600 | 459104730 | 3800 | 3790 | 3800 | 3785 | 15355 |
| 604 | 20240514 | 092500 | 400861320 | 3790 | 3795 | 3795 | 3790 | 1547 |
| 605 | 20240514 | 092400 | 394997505 | 3795 | 3790 | 3795 | 3785 | 6074 |
| 606 | 20240514 | 092300 | 371976195 | 3790 | 3790 | 3795 | 3790 | 2391 |
| 607 | 20240514 | 092200 | 362912725 | 3795 | 3790 | 3795 | 3790 | 1258 |
| 608 | 20240514 | 092100 | 358144805 | 3790 | 3785 | 3790 | 3785 | 10524 |
| 609 | 20240514 | 092000 | 318272165 | 3790 | 3790 | 3790 | 3790 | 3474 |
| 610 | 20240514 | 091900 | 305105705 | 3790 | 3795 | 3795 | 3790 | 2740 |
| 611 | 20240514 | 091800 | 294717555 | 3790 | 3780 | 3795 | 3780 | 11177 |
| 612 | 20240514 | 091700 | 252375450 | 3785 | 3780 | 3785 | 3780 | 1227 |
| 613 | 20240514 | 091600 | 247736890 | 3780 | 3780 | 3780 | 3780 | 9564 |
| 614 | 20240514 | 091500 | 211584970 | 3780 | 3770 | 3780 | 3770 | 6997 |
| 615 | 20240514 | 091400 | 185189225 | 3770 | 3775 | 3775 | 3770 | 3330 |
| 616 | 20240514 | 091300 | 172634505 | 3770 | 3775 | 3775 | 3770 | 2085 |
| 617 | 20240514 | 091200 | 164773455 | 3775 | 3770 | 3775 | 3770 | 2124 |
| 618 | 20240514 | 091100 | 156755415 | 3770 | 3775 | 3775 | 3770 | 1248 |
| 619 | 20240514 | 091000 | 152050150 | 3770 | 3775 | 3775 | 3770 | 7624 |
| 620 | 20240514 | 090900 | 123297320 | 3770 | 3775 | 3775 | 3770 | 1728 |
| 621 | 20240514 | 090800 | 116782160 | 3775 | 3770 | 3775 | 3770 | 534 |
| 622 | 20240514 | 090700 | 114768660 | 3770 | 3775 | 3780 | 3770 | 2048 |
| 623 | 20240514 | 090600 | 107037275 | 3775 | 3775 | 3775 | 3775 | 6889 |
| 624 | 20240514 | 090500 | 81031300 | 3775 | 3775 | 3775 | 3770 | 2738 |
| 625 | 20240514 | 090400 | 70700175 | 3775 | 3780 | 3780 | 3775 | 574 |
| 626 | 20240514 | 090300 | 68530545 | 3780 | 3775 | 3780 | 3775 | 1998 |
| 627 | 20240514 | 090200 | 60978330 | 3775 | 3780 | 3780 | 3775 | 2537 |
| 628 | 20240514 | 090100 | 51390945 | 3780 | 3785 | 3785 | 3775 | 1547 |
| 629 | 20240514 | 090000 | 45548745 | 3775 | 3770 | 3780 | 3770 | 12081 |