32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 3 | 20240508 | 191500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 4 | 20240508 | 191400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 5 | 20240508 | 191300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 6 | 20240508 | 191200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 7 | 20240508 | 191100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 8 | 20240508 | 191000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 9 | 20240508 | 190900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 10 | 20240508 | 190800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 11 | 20240508 | 190700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 12 | 20240508 | 190600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 13 | 20240508 | 190500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 14 | 20240508 | 190400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 15 | 20240508 | 190300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 16 | 20240508 | 190200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 17 | 20240508 | 190100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 18 | 20240508 | 190000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 19 | 20240508 | 185900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 20 | 20240508 | 185800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 21 | 20240508 | 185700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 22 | 20240508 | 185600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 23 | 20240508 | 185500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 24 | 20240508 | 185400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 25 | 20240508 | 185300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 26 | 20240508 | 185200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 27 | 20240508 | 185100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 28 | 20240508 | 185000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 29 | 20240508 | 184900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 30 | 20240508 | 184800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 31 | 20240508 | 184700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 32 | 20240508 | 184600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 33 | 20240508 | 184500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 34 | 20240508 | 184400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 35 | 20240508 | 184300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 36 | 20240508 | 184200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 37 | 20240508 | 184100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 38 | 20240508 | 184000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 39 | 20240508 | 183900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 40 | 20240508 | 183800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 41 | 20240508 | 183700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 42 | 20240508 | 183600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 43 | 20240508 | 183500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 44 | 20240508 | 183400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 45 | 20240508 | 183300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 46 | 20240508 | 183200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 47 | 20240508 | 183100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 48 | 20240508 | 183000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 49 | 20240508 | 182900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 50 | 20240508 | 182800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 51 | 20240508 | 182700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 52 | 20240508 | 182600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 53 | 20240508 | 182500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 54 | 20240508 | 182400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 55 | 20240508 | 182300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 56 | 20240508 | 182200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 57 | 20240508 | 182100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 58 | 20240508 | 182000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 59 | 20240508 | 181900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 60 | 20240508 | 181800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 61 | 20240508 | 181700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 62 | 20240508 | 181600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 63 | 20240508 | 181500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 64 | 20240508 | 181400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 65 | 20240508 | 181300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 66 | 20240508 | 181200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 67 | 20240508 | 181100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 68 | 20240508 | 181000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 69 | 20240508 | 180900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 70 | 20240508 | 180800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 71 | 20240508 | 180700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 72 | 20240508 | 180600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 73 | 20240508 | 180500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 74 | 20240508 | 180400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 75 | 20240508 | 180300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 76 | 20240508 | 180200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 77 | 20240508 | 180100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 78 | 20240508 | 180000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 79 | 20240508 | 175900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 80 | 20240508 | 175800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 81 | 20240508 | 175700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 82 | 20240508 | 175600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 83 | 20240508 | 175500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 84 | 20240508 | 175400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 85 | 20240508 | 175300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 86 | 20240508 | 175200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 87 | 20240508 | 175100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 88 | 20240508 | 175000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 89 | 20240508 | 174900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 90 | 20240508 | 174800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 91 | 20240508 | 174700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 92 | 20240508 | 174600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 93 | 20240508 | 174500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 94 | 20240508 | 174400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 95 | 20240508 | 174300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 96 | 20240508 | 174200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 97 | 20240508 | 174100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 98 | 20240508 | 174000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 99 | 20240508 | 173900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 100 | 20240508 | 173800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 101 | 20240508 | 173700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 102 | 20240508 | 173600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 103 | 20240508 | 173500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 104 | 20240508 | 173400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 105 | 20240508 | 173300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 106 | 20240508 | 173200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 107 | 20240508 | 173100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 108 | 20240508 | 173000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 109 | 20240508 | 172900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 110 | 20240508 | 172800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 111 | 20240508 | 172700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 112 | 20240508 | 172600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 113 | 20240508 | 172500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 114 | 20240508 | 172400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 115 | 20240508 | 172300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 116 | 20240508 | 172200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 117 | 20240508 | 172100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 118 | 20240508 | 172000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 119 | 20240508 | 171900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 120 | 20240508 | 171800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 121 | 20240508 | 171700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 122 | 20240508 | 171600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 123 | 20240508 | 171500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 124 | 20240508 | 171400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 125 | 20240508 | 171300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 126 | 20240508 | 171200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 127 | 20240508 | 171100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 128 | 20240508 | 171000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 129 | 20240508 | 170900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 130 | 20240508 | 170800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 131 | 20240508 | 170700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 132 | 20240508 | 170600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 133 | 20240508 | 170500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 134 | 20240508 | 170400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 135 | 20240508 | 170300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 136 | 20240508 | 170200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 137 | 20240508 | 170100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 138 | 20240508 | 170000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 139 | 20240508 | 165900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 140 | 20240508 | 165800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 141 | 20240508 | 165700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 142 | 20240508 | 165600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 143 | 20240508 | 165500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 144 | 20240508 | 165400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 145 | 20240508 | 165300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 146 | 20240508 | 165200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 147 | 20240508 | 165100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 148 | 20240508 | 165000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 149 | 20240508 | 164900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 150 | 20240508 | 164800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 151 | 20240508 | 164700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 152 | 20240508 | 164600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 153 | 20240508 | 164500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 154 | 20240508 | 164400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 155 | 20240508 | 164300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 156 | 20240508 | 164200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 157 | 20240508 | 164100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 158 | 20240508 | 164000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 159 | 20240508 | 163900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 160 | 20240508 | 163800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 161 | 20240508 | 163700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 162 | 20240508 | 163600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 163 | 20240508 | 163500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 164 | 20240508 | 163400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 165 | 20240508 | 163300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 166 | 20240508 | 163200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 167 | 20240508 | 163100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 168 | 20240508 | 163000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 169 | 20240508 | 162900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 170 | 20240508 | 162800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 171 | 20240508 | 162700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 172 | 20240508 | 162600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 173 | 20240508 | 162500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 174 | 20240508 | 162400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 175 | 20240508 | 162300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 176 | 20240508 | 162200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 177 | 20240508 | 162100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 178 | 20240508 | 162000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 179 | 20240508 | 161900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 180 | 20240508 | 161800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 181 | 20240508 | 161700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 182 | 20240508 | 161600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 183 | 20240508 | 161500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 184 | 20240508 | 161400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 185 | 20240508 | 161300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 186 | 20240508 | 161200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 187 | 20240508 | 161100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 188 | 20240508 | 161000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 189 | 20240508 | 160900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 190 | 20240508 | 160800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 191 | 20240508 | 160700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 192 | 20240508 | 160600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 193 | 20240508 | 160500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 194 | 20240508 | 160400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 195 | 20240508 | 160300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 196 | 20240508 | 160200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 197 | 20240508 | 160100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 198 | 20240508 | 160000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 199 | 20240508 | 155900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 200 | 20240508 | 155800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 201 | 20240508 | 155700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 202 | 20240508 | 155600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 203 | 20240508 | 155500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 204 | 20240508 | 155400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 205 | 20240508 | 155300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 206 | 20240508 | 155200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 207 | 20240508 | 155100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 208 | 20240508 | 155000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 209 | 20240508 | 154900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 210 | 20240508 | 154800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 211 | 20240508 | 154700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 212 | 20240508 | 154600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 213 | 20240508 | 154500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 214 | 20240508 | 154400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 215 | 20240508 | 154300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 216 | 20240508 | 154200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 217 | 20240508 | 154100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 218 | 20240508 | 154000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 219 | 20240508 | 153900 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 220 | 20240508 | 153800 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 221 | 20240508 | 153700 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20240508 | 153600 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20240508 | 153500 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20240508 | 153400 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20240508 | 153300 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20240508 | 153200 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20240508 | 153100 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20240508 | 153000 | 1701567580 | 13980 | 13980 | 13980 | 13980 | 1549 |
| 229 | 20240508 | 152900 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 230 | 20240508 | 152800 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 231 | 20240508 | 152700 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 232 | 20240508 | 152600 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 233 | 20240508 | 152500 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 234 | 20240508 | 152400 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 235 | 20240508 | 152300 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 236 | 20240508 | 152200 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 237 | 20240508 | 152100 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 238 | 20240508 | 152000 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 239 | 20240508 | 151900 | 1679912560 | 13980 | 13980 | 13980 | 13980 | 49 |
| 240 | 20240508 | 151800 | 1679227540 | 13890 | 13960 | 13980 | 13890 | 360 |
| 241 | 20240508 | 151700 | 1674203570 | 13960 | 13960 | 13960 | 13900 | 286 |
| 242 | 20240508 | 151600 | 1670215390 | 13960 | 13950 | 13960 | 13950 | 220 |
| 243 | 20240508 | 151500 | 1667145130 | 13950 | 13900 | 13960 | 13900 | 638 |
| 244 | 20240508 | 151400 | 1658247900 | 13900 | 13960 | 13960 | 13900 | 44 |
| 245 | 20240508 | 151300 | 1657633840 | 13900 | 13960 | 13960 | 13900 | 128 |
| 246 | 20240508 | 151200 | 1655847020 | 13900 | 13950 | 13960 | 13900 | 220 |
| 247 | 20240508 | 151100 | 1652776660 | 13950 | 13940 | 13950 | 13930 | 394 |
| 248 | 20240508 | 151000 | 1647282130 | 13940 | 13870 | 13940 | 13870 | 231 |
| 249 | 20240508 | 150900 | 1644062620 | 13870 | 13930 | 13940 | 13870 | 642 |
| 250 | 20240508 | 150800 | 1635123290 | 13930 | 13930 | 13930 | 13920 | 349 |
| 251 | 20240508 | 150700 | 1630262810 | 13920 | 13920 | 13920 | 13920 | 132 |
| 252 | 20240508 | 150600 | 1628425370 | 13870 | 13920 | 13920 | 13870 | 171 |
| 253 | 20240508 | 150500 | 1626045100 | 13920 | 13920 | 13920 | 13920 | 211 |
| 254 | 20240508 | 150400 | 1623107980 | 13920 | 13910 | 13920 | 13890 | 275 |
| 255 | 20240508 | 150300 | 1619282640 | 13910 | 13900 | 13930 | 13900 | 354 |
| 256 | 20240508 | 150200 | 1614357390 | 13890 | 13930 | 13930 | 13890 | 244 |
| 257 | 20240508 | 150100 | 1610959910 | 13920 | 13920 | 13920 | 13920 | 775 |
| 258 | 20240508 | 150000 | 1600171910 | 13920 | 13890 | 13920 | 13890 | 169 |
| 259 | 20240508 | 145900 | 1597819490 | 13920 | 13920 | 13920 | 13890 | 227 |
| 260 | 20240508 | 145800 | 1594659680 | 13920 | 13890 | 13920 | 13890 | 341 |
| 261 | 20240508 | 145700 | 1589917610 | 13890 | 13890 | 13910 | 13890 | 528 |
| 262 | 20240508 | 145600 | 1582579030 | 13870 | 13870 | 13870 | 13870 | 15 |
| 263 | 20240508 | 145500 | 1582370980 | 13920 | 13870 | 13920 | 13870 | 172 |
| 264 | 20240508 | 145400 | 1579983290 | 13880 | 13880 | 13920 | 13880 | 433 |
| 265 | 20240508 | 145300 | 1573959210 | 13880 | 13930 | 13940 | 13880 | 494 |
| 266 | 20240508 | 145200 | 1567079540 | 13930 | 13880 | 13930 | 13880 | 192 |
| 267 | 20240508 | 145100 | 1564408540 | 13920 | 13880 | 13930 | 13880 | 32 |
| 268 | 20240508 | 145000 | 1563964290 | 13940 | 13880 | 13940 | 13880 | 173 |
| 269 | 20240508 | 144900 | 1561555380 | 13920 | 13890 | 13930 | 13890 | 521 |
| 270 | 20240508 | 144800 | 1554303600 | 13890 | 13890 | 13910 | 13890 | 110 |
| 271 | 20240508 | 144700 | 1552774880 | 13910 | 13900 | 13910 | 13870 | 1871 |
| 272 | 20240508 | 144600 | 1526767590 | 13870 | 13870 | 13900 | 13870 | 61 |
| 273 | 20240508 | 144500 | 1525921080 | 13900 | 13880 | 13900 | 13870 | 837 |
| 274 | 20240508 | 144400 | 1514293670 | 13880 | 13880 | 13900 | 13880 | 699 |
| 275 | 20240508 | 144300 | 1504586070 | 13890 | 13890 | 13890 | 13880 | 1518 |
| 276 | 20240508 | 144200 | 1483501350 | 13890 | 13880 | 13890 | 13870 | 455 |
| 277 | 20240508 | 144100 | 1477183000 | 13870 | 13870 | 13870 | 13870 | 180 |
| 278 | 20240508 | 144000 | 1474686400 | 13870 | 13880 | 13890 | 13870 | 1868 |
| 279 | 20240508 | 143900 | 1448757860 | 13870 | 13870 | 13870 | 13870 | 556 |
| 280 | 20240508 | 143800 | 1441046140 | 13870 | 13860 | 13870 | 13860 | 211 |
| 281 | 20240508 | 143700 | 1438120310 | 13860 | 13860 | 13860 | 13860 | 204 |
| 282 | 20240508 | 143600 | 1435292870 | 13870 | 13870 | 13870 | 13870 | 312 |
| 283 | 20240508 | 143500 | 1430965430 | 13880 | 13880 | 13880 | 13880 | 211 |
| 284 | 20240508 | 143400 | 1428036750 | 13880 | 13870 | 13880 | 13870 | 299 |
| 285 | 20240508 | 143300 | 1423888620 | 13870 | 13870 | 13870 | 13870 | 266 |
| 286 | 20240508 | 143200 | 1420199200 | 13880 | 13870 | 13880 | 13870 | 255 |
| 287 | 20240508 | 143100 | 1416661990 | 13860 | 13840 | 13860 | 13840 | 1132 |
| 288 | 20240508 | 143000 | 1400979050 | 13840 | 13830 | 13840 | 13830 | 339 |
| 289 | 20240508 | 142900 | 1396287320 | 13830 | 13840 | 13840 | 13830 | 129 |
| 290 | 20240508 | 142800 | 1394502840 | 13830 | 13840 | 13840 | 13830 | 46 |
| 291 | 20240508 | 142700 | 1393866250 | 13830 | 13830 | 13830 | 13830 | 37 |
| 292 | 20240508 | 142600 | 1393354540 | 13840 | 13830 | 13840 | 13830 | 93 |
| 293 | 20240508 | 142500 | 1392067940 | 13830 | 13840 | 13840 | 13820 | 127 |
| 294 | 20240508 | 142400 | 1390311410 | 13840 | 13840 | 13840 | 13840 | 41 |
| 295 | 20240508 | 142300 | 1389743970 | 13820 | 13840 | 13840 | 13820 | 130 |
| 296 | 20240508 | 142200 | 1387946550 | 13820 | 13790 | 13830 | 13790 | 1446 |
| 297 | 20240508 | 142100 | 1367966250 | 13800 | 13800 | 13800 | 13790 | 457 |
| 298 | 20240508 | 142000 | 1361659700 | 13810 | 13800 | 13810 | 13800 | 93 |
| 299 | 20240508 | 141900 | 1360375890 | 13810 | 13810 | 13810 | 13810 | 44 |
| 300 | 20240508 | 141800 | 1359768250 | 13810 | 13820 | 13820 | 13810 | 76 |
| 301 | 20240508 | 141700 | 1358718280 | 13810 | 13810 | 13810 | 13810 | 54 |
| 302 | 20240508 | 141600 | 1357972540 | 13810 | 13800 | 13810 | 13800 | 1117 |
| 303 | 20240508 | 141500 | 1342557890 | 13800 | 13790 | 13800 | 13790 | 79 |
| 304 | 20240508 | 141400 | 1341468070 | 13790 | 13790 | 13800 | 13790 | 130 |
| 305 | 20240508 | 141300 | 1339674960 | 13800 | 13800 | 13800 | 13800 | 41 |
| 306 | 20240508 | 141200 | 1339109160 | 13810 | 13790 | 13810 | 13790 | 419 |
| 307 | 20240508 | 141100 | 1333326650 | 13790 | 13790 | 13800 | 13790 | 110 |
| 308 | 20240508 | 141000 | 1331809340 | 13790 | 13790 | 13800 | 13790 | 130 |
| 309 | 20240508 | 140900 | 1330016230 | 13800 | 13800 | 13800 | 13790 | 46 |
| 310 | 20240508 | 140800 | 1329381470 | 13790 | 13810 | 13820 | 13790 | 124 |
| 311 | 20240508 | 140700 | 1327669220 | 13820 | 13820 | 13820 | 13820 | 43 |
| 312 | 20240508 | 140600 | 1327074960 | 13820 | 13810 | 13820 | 13810 | 77 |
| 313 | 20240508 | 140500 | 1326011170 | 13820 | 13820 | 13820 | 13820 | 41 |
| 314 | 20240508 | 140400 | 1325444550 | 13810 | 13800 | 13820 | 13800 | 161 |
| 315 | 20240508 | 140300 | 1323221150 | 13800 | 13800 | 13800 | 13800 | 2 |
| 316 | 20240508 | 140200 | 1323193550 | 13800 | 13800 | 13800 | 13800 | 207 |
| 317 | 20240508 | 140100 | 1320336950 | 13790 | 13790 | 13800 | 13790 | 129 |
| 318 | 20240508 | 140000 | 1318557630 | 13800 | 13800 | 13800 | 13790 | 171 |
| 319 | 20240508 | 135900 | 1316198270 | 13800 | 13800 | 13800 | 13790 | 82 |
| 320 | 20240508 | 135800 | 1315067020 | 13790 | 13800 | 13800 | 13790 | 56 |
| 321 | 20240508 | 135700 | 1314294740 | 13800 | 13800 | 13800 | 13790 | 85 |
| 322 | 20240508 | 135600 | 1313122090 | 13800 | 13800 | 13800 | 13790 | 47 |
| 323 | 20240508 | 135500 | 1312473510 | 13790 | 13800 | 13800 | 13790 | 1010 |
| 324 | 20240508 | 135400 | 1298545160 | 13800 | 13800 | 13800 | 13800 | 45 |
| 325 | 20240508 | 135300 | 1297924160 | 13800 | 13800 | 13800 | 13790 | 139 |
| 326 | 20240508 | 135200 | 1296006310 | 13800 | 13800 | 13800 | 13790 | 257 |
| 327 | 20240508 | 135100 | 1292460230 | 13790 | 13800 | 13810 | 13790 | 156 |
| 328 | 20240508 | 135000 | 1290306990 | 13810 | 13810 | 13810 | 13810 | 45 |
| 329 | 20240508 | 134900 | 1289685540 | 13810 | 13810 | 13810 | 13800 | 132 |
| 330 | 20240508 | 134800 | 1287863490 | 13810 | 13810 | 13810 | 13810 | 4 |
| 331 | 20240508 | 134700 | 1287808250 | 13810 | 13810 | 13810 | 13800 | 84 |
| 332 | 20240508 | 134600 | 1286648560 | 13810 | 13810 | 13810 | 13800 | 98 |
| 333 | 20240508 | 134500 | 1285295710 | 13810 | 13800 | 13810 | 13800 | 80 |
| 334 | 20240508 | 134400 | 1284191260 | 13810 | 13810 | 13810 | 13810 | 45 |
| 335 | 20240508 | 134300 | 1283569810 | 13810 | 13800 | 13810 | 13800 | 56 |
| 336 | 20240508 | 134200 | 1282796970 | 13800 | 13810 | 13810 | 13800 | 138 |
| 337 | 20240508 | 134100 | 1280891540 | 13810 | 13810 | 13810 | 13810 | 45 |
| 338 | 20240508 | 134000 | 1280270090 | 13800 | 13790 | 13810 | 13790 | 271 |
| 339 | 20240508 | 133900 | 1276530370 | 13800 | 13800 | 13800 | 13790 | 95 |
| 340 | 20240508 | 133800 | 1275219870 | 13800 | 13800 | 13800 | 13790 | 46 |
| 341 | 20240508 | 133700 | 1274585420 | 13800 | 13800 | 13800 | 13800 | 118 |
| 342 | 20240508 | 133600 | 1272957020 | 13790 | 13800 | 13800 | 13790 | 131 |
| 343 | 20240508 | 133500 | 1271150080 | 13800 | 13800 | 13800 | 13790 | 64 |
| 344 | 20240508 | 133400 | 1270266920 | 13790 | 13800 | 13800 | 13790 | 39 |
| 345 | 20240508 | 133300 | 1269729070 | 13800 | 13800 | 13800 | 13790 | 97 |
| 346 | 20240508 | 133200 | 1268390990 | 13800 | 13800 | 13800 | 13790 | 100 |
| 347 | 20240508 | 133100 | 1267011540 | 13800 | 13800 | 13800 | 13800 | 45 |
| 348 | 20240508 | 133000 | 1266390540 | 13790 | 13800 | 13800 | 13790 | 143 |
| 349 | 20240508 | 132900 | 1264418120 | 13800 | 13800 | 13800 | 13790 | 44 |
| 350 | 20240508 | 132800 | 1263811280 | 13800 | 13800 | 13800 | 13790 | 306 |
| 351 | 20240508 | 132700 | 1259588830 | 13810 | 13800 | 13810 | 13800 | 133 |
| 352 | 20240508 | 132600 | 1257752980 | 13800 | 13800 | 13810 | 13800 | 681 |
| 353 | 20240508 | 132500 | 1248354730 | 13810 | 13810 | 13810 | 13800 | 116 |
| 354 | 20240508 | 132400 | 1246753120 | 13810 | 13800 | 13810 | 13800 | 92 |
| 355 | 20240508 | 132300 | 1245483480 | 13810 | 13810 | 13810 | 13800 | 182 |
| 356 | 20240508 | 132200 | 1242971390 | 13810 | 13810 | 13810 | 13800 | 80 |
| 357 | 20240508 | 132100 | 1241866940 | 13800 | 13800 | 13810 | 13800 | 169 |
| 358 | 20240508 | 132000 | 1239534290 | 13800 | 13810 | 13810 | 13800 | 80 |
| 359 | 20240508 | 131900 | 1238429840 | 13800 | 13800 | 13810 | 13800 | 108 |
| 360 | 20240508 | 131800 | 1236939400 | 13810 | 13800 | 13810 | 13800 | 132 |
| 361 | 20240508 | 131700 | 1235117350 | 13800 | 13810 | 13810 | 13800 | 110 |
| 362 | 20240508 | 131600 | 1233598680 | 13810 | 13800 | 13820 | 13800 | 442 |
| 363 | 20240508 | 131500 | 1227496380 | 13800 | 13800 | 13800 | 13790 | 173 |
| 364 | 20240508 | 131400 | 1225110160 | 13790 | 13790 | 13800 | 13790 | 76 |
| 365 | 20240508 | 131300 | 1224062070 | 13800 | 13790 | 13800 | 13790 | 111 |
| 366 | 20240508 | 131200 | 1222530940 | 13790 | 13800 | 13800 | 13790 | 84 |
| 367 | 20240508 | 131100 | 1221372110 | 13800 | 13810 | 13810 | 13800 | 758 |
| 368 | 20240508 | 131000 | 1210911270 | 13810 | 13810 | 13810 | 13800 | 165 |
| 369 | 20240508 | 130900 | 1208633800 | 13800 | 13800 | 13810 | 13800 | 94 |
| 370 | 20240508 | 130800 | 1207336570 | 13800 | 13810 | 13810 | 13800 | 97 |
| 371 | 20240508 | 130700 | 1205997520 | 13830 | 13820 | 13830 | 13820 | 80 |
| 372 | 20240508 | 130600 | 1204891490 | 13830 | 13750 | 13830 | 13750 | 1627 |
| 373 | 20240508 | 130500 | 1182458970 | 13740 | 13740 | 13740 | 13730 | 472 |
| 374 | 20240508 | 130400 | 1175977030 | 13740 | 13740 | 13740 | 13740 | 0 |
| 375 | 20240508 | 130300 | 1175977030 | 13740 | 13740 | 13740 | 13740 | 41 |
| 376 | 20240508 | 130200 | 1175413690 | 13730 | 13740 | 13740 | 13730 | 94 |
| 377 | 20240508 | 130100 | 1174122660 | 13740 | 13730 | 13740 | 13730 | 42 |
| 378 | 20240508 | 130000 | 1173545590 | 13740 | 13740 | 13740 | 13740 | 1 |
| 379 | 20240508 | 125900 | 1173531850 | 13740 | 13740 | 13740 | 13740 | 49 |
| 380 | 20240508 | 125800 | 1172858590 | 13750 | 13740 | 13750 | 13740 | 141 |
| 381 | 20240508 | 125700 | 1170920840 | 13740 | 13720 | 13740 | 13720 | 343 |
| 382 | 20240508 | 125600 | 1166211190 | 13720 | 13730 | 13730 | 13720 | 93 |
| 383 | 20240508 | 125500 | 1164934820 | 13730 | 13730 | 13730 | 13730 | 0 |
| 384 | 20240508 | 125400 | 1164934820 | 13730 | 13730 | 13730 | 13730 | 41 |
| 385 | 20240508 | 125300 | 1164371890 | 13730 | 13720 | 13730 | 13720 | 155 |
| 386 | 20240508 | 125200 | 1162244580 | 13730 | 13730 | 13730 | 13730 | 41 |
| 387 | 20240508 | 125100 | 1161681650 | 13720 | 13730 | 13730 | 13720 | 42 |
| 388 | 20240508 | 125000 | 1161105000 | 13720 | 13720 | 13720 | 13720 | 52 |
| 389 | 20240508 | 124900 | 1160391560 | 13730 | 13730 | 13730 | 13730 | 95 |
| 390 | 20240508 | 124800 | 1159087210 | 13720 | 13730 | 13730 | 13720 | 90 |
| 391 | 20240508 | 124700 | 1157852000 | 13730 | 13720 | 13730 | 13720 | 94 |
| 392 | 20240508 | 124600 | 1156561910 | 13730 | 13730 | 13730 | 13730 | 55 |
| 393 | 20240508 | 124500 | 1155806760 | 13730 | 13730 | 13730 | 13730 | 22 |
| 394 | 20240508 | 124400 | 1155504700 | 13730 | 13730 | 13730 | 13730 | 41 |
| 395 | 20240508 | 124300 | 1154941770 | 13720 | 13730 | 13730 | 13720 | 151 |
| 396 | 20240508 | 124200 | 1152869060 | 13730 | 13730 | 13730 | 13730 | 41 |
| 397 | 20240508 | 124100 | 1152306130 | 13730 | 13730 | 13730 | 13730 | 75 |
| 398 | 20240508 | 124000 | 1151276380 | 13720 | 13730 | 13730 | 13720 | 102 |
| 399 | 20240508 | 123900 | 1149876440 | 13730 | 13730 | 13730 | 13730 | 41 |
| 400 | 20240508 | 123800 | 1149313510 | 13730 | 13730 | 13730 | 13730 | 41 |
| 401 | 20240508 | 123700 | 1148750580 | 13720 | 13720 | 13720 | 13710 | 621 |
| 402 | 20240508 | 123600 | 1140230500 | 13710 | 13720 | 13720 | 13710 | 45 |
| 403 | 20240508 | 123500 | 1139613140 | 13710 | 13710 | 13710 | 13710 | 4 |
| 404 | 20240508 | 123400 | 1139558300 | 13720 | 13720 | 13720 | 13710 | 143 |
| 405 | 20240508 | 123300 | 1137596380 | 13720 | 13740 | 13740 | 13720 | 51 |
| 406 | 20240508 | 123200 | 1136895740 | 13740 | 13740 | 13740 | 13740 | 41 |
| 407 | 20240508 | 123100 | 1136332400 | 13740 | 13740 | 13740 | 13740 | 28 |
| 408 | 20240508 | 123000 | 1135947680 | 13750 | 13740 | 13750 | 13740 | 91 |
| 409 | 20240508 | 122900 | 1134696930 | 13750 | 13750 | 13750 | 13750 | 44 |
| 410 | 20240508 | 122800 | 1134091930 | 13750 | 13750 | 13760 | 13750 | 102 |
| 411 | 20240508 | 122700 | 1132689020 | 13760 | 13760 | 13760 | 13760 | 41 |
| 412 | 20240508 | 122600 | 1132124860 | 13750 | 13760 | 13760 | 13750 | 50 |
| 413 | 20240508 | 122500 | 1131436890 | 13760 | 13750 | 13760 | 13750 | 125 |
| 414 | 20240508 | 122400 | 1129717730 | 13760 | 13760 | 13760 | 13760 | 41 |
| 415 | 20240508 | 122300 | 1129153570 | 13750 | 13750 | 13760 | 13750 | 79 |
| 416 | 20240508 | 122200 | 1128066910 | 13750 | 13750 | 13760 | 13750 | 124 |
| 417 | 20240508 | 122100 | 1126361500 | 13760 | 13760 | 13760 | 13760 | 0 |
| 418 | 20240508 | 122000 | 1126361500 | 13760 | 13750 | 13760 | 13750 | 149 |
| 419 | 20240508 | 121900 | 1124312340 | 13740 | 13740 | 13740 | 13740 | 180 |
| 420 | 20240508 | 121800 | 1121839140 | 13750 | 13750 | 13750 | 13750 | 41 |
| 421 | 20240508 | 121700 | 1121275390 | 13730 | 13750 | 13750 | 13730 | 116 |
| 422 | 20240508 | 121600 | 1119681890 | 13740 | 13740 | 13740 | 13740 | 96 |
| 423 | 20240508 | 121500 | 1118362850 | 13730 | 13730 | 13730 | 13730 | 126 |
| 424 | 20240508 | 121400 | 1116632870 | 13740 | 13730 | 13740 | 13730 | 264 |
| 425 | 20240508 | 121300 | 1113007740 | 13730 | 13730 | 13730 | 13730 | 96 |
| 426 | 20240508 | 121200 | 1111689660 | 13740 | 13740 | 13740 | 13740 | 41 |
| 427 | 20240508 | 121100 | 1111126320 | 13740 | 13740 | 13740 | 13740 | 0 |
| 428 | 20240508 | 121000 | 1111126320 | 13740 | 13740 | 13740 | 13740 | 49 |
| 429 | 20240508 | 120900 | 1110453060 | 13740 | 13740 | 13740 | 13740 | 474 |
| 430 | 20240508 | 120800 | 1103940300 | 13740 | 13740 | 13740 | 13740 | 41 |
| 431 | 20240508 | 120700 | 1103376960 | 13740 | 13740 | 13740 | 13740 | 43 |
| 432 | 20240508 | 120600 | 1102786140 | 13750 | 13750 | 13750 | 13750 | 0 |
| 433 | 20240508 | 120500 | 1102786140 | 13750 | 13750 | 13750 | 13750 | 41 |
| 434 | 20240508 | 120400 | 1102222390 | 13750 | 13720 | 13750 | 13720 | 593 |
| 435 | 20240508 | 120300 | 1094085200 | 13760 | 13760 | 13760 | 13760 | 41 |
| 436 | 20240508 | 120200 | 1093521040 | 13760 | 13710 | 13770 | 13710 | 3011 |
| 437 | 20240508 | 120100 | 1052146630 | 13680 | 13630 | 13680 | 13630 | 2814 |
| 438 | 20240508 | 120000 | 1013696510 | 13630 | 13620 | 13630 | 13620 | 94 |
| 439 | 20240508 | 115900 | 1012415820 | 13630 | 13630 | 13630 | 13630 | 61 |
| 440 | 20240508 | 115800 | 1011584390 | 13630 | 13630 | 13630 | 13630 | 167 |
| 441 | 20240508 | 115700 | 1009308180 | 13630 | 13630 | 13630 | 13630 | 111 |
| 442 | 20240508 | 115600 | 1007795250 | 13640 | 13640 | 13640 | 13640 | 41 |
| 443 | 20240508 | 115500 | 1007236010 | 13640 | 13650 | 13650 | 13640 | 607 |
| 444 | 20240508 | 115400 | 998956090 | 13660 | 13640 | 13660 | 13640 | 593 |
| 445 | 20240508 | 115300 | 990866620 | 13630 | 13650 | 13650 | 13630 | 45 |
| 446 | 20240508 | 115200 | 990252450 | 13620 | 13620 | 13620 | 13620 | 4 |
| 447 | 20240508 | 115100 | 990197970 | 13660 | 13620 | 13660 | 13620 | 45 |
| 448 | 20240508 | 115000 | 989583430 | 13660 | 13660 | 13670 | 13660 | 179 |
| 449 | 20240508 | 114900 | 987137880 | 13670 | 13670 | 13670 | 13670 | 46 |
| 450 | 20240508 | 114800 | 986509060 | 13670 | 13680 | 13680 | 13670 | 90 |
| 451 | 20240508 | 114700 | 985278350 | 13670 | 13670 | 13670 | 13670 | 52 |
| 452 | 20240508 | 114600 | 984567510 | 13680 | 13680 | 13680 | 13680 | 41 |
| 453 | 20240508 | 114500 | 984006630 | 13680 | 13670 | 13680 | 13670 | 42 |
| 454 | 20240508 | 114400 | 983432080 | 13670 | 13670 | 13680 | 13670 | 104 |
| 455 | 20240508 | 114300 | 982009990 | 13680 | 13680 | 13680 | 13680 | 41 |
| 456 | 20240508 | 114200 | 981449110 | 13680 | 13680 | 13680 | 13680 | 31 |
| 457 | 20240508 | 114100 | 981025030 | 13680 | 13670 | 13680 | 13670 | 101 |
| 458 | 20240508 | 114000 | 979643870 | 13680 | 13680 | 13680 | 13680 | 41 |
| 459 | 20240508 | 113900 | 979082990 | 13680 | 13680 | 13680 | 13680 | 41 |
| 460 | 20240508 | 113800 | 978522110 | 13670 | 13680 | 13680 | 13670 | 93 |
| 461 | 20240508 | 113700 | 977250390 | 13680 | 13680 | 13680 | 13680 | 0 |
| 462 | 20240508 | 113600 | 977250390 | 13680 | 13680 | 13680 | 13680 | 41 |
| 463 | 20240508 | 113500 | 976689510 | 13670 | 13670 | 13670 | 13670 | 167 |
| 464 | 20240508 | 113400 | 974406620 | 13680 | 13680 | 13680 | 13680 | 95 |
| 465 | 20240508 | 113300 | 973107020 | 13670 | 13660 | 13670 | 13660 | 148 |
| 466 | 20240508 | 113200 | 971084910 | 13660 | 13660 | 13660 | 13660 | 117 |
| 467 | 20240508 | 113100 | 969486690 | 13670 | 13670 | 13670 | 13670 | 41 |
| 468 | 20240508 | 113000 | 968926220 | 13670 | 13670 | 13670 | 13670 | 41 |
| 469 | 20240508 | 112900 | 968365750 | 13670 | 13660 | 13670 | 13660 | 94 |
| 470 | 20240508 | 112800 | 967081290 | 13670 | 13670 | 13670 | 13660 | 108 |
| 471 | 20240508 | 112700 | 965605240 | 13660 | 13660 | 13660 | 13660 | 0 |
| 472 | 20240508 | 112600 | 965605240 | 13660 | 13650 | 13660 | 13650 | 110 |
| 473 | 20240508 | 112500 | 964103700 | 13670 | 13650 | 13670 | 13650 | 369 |
| 474 | 20240508 | 112400 | 959065690 | 13680 | 13720 | 13720 | 13680 | 227 |
| 475 | 20240508 | 112300 | 955957290 | 13690 | 13690 | 13690 | 13690 | 94 |
| 476 | 20240508 | 112200 | 954670430 | 13720 | 13700 | 13730 | 13690 | 149 |
| 477 | 20240508 | 112100 | 952628780 | 13730 | 13690 | 13730 | 13690 | 51 |
| 478 | 20240508 | 112000 | 951928910 | 13730 | 13730 | 13730 | 13730 | 42 |
| 479 | 20240508 | 111900 | 951352250 | 13710 | 13740 | 13740 | 13710 | 390 |
| 480 | 20240508 | 111800 | 946004090 | 13740 | 13740 | 13740 | 13740 | 0 |
| 481 | 20240508 | 111700 | 946004090 | 13740 | 13740 | 13740 | 13740 | 43 |
| 482 | 20240508 | 111600 | 945413270 | 13690 | 13640 | 13710 | 13640 | 784 |
| 483 | 20240508 | 111500 | 934680600 | 13640 | 13620 | 13640 | 13620 | 126 |
| 484 | 20240508 | 111400 | 932963340 | 13630 | 13630 | 13630 | 13630 | 42 |
| 485 | 20240508 | 111300 | 932390880 | 13620 | 13610 | 13620 | 13610 | 138 |
| 486 | 20240508 | 111200 | 930511840 | 13620 | 13620 | 13620 | 13620 | 60 |
| 487 | 20240508 | 111100 | 929694640 | 13630 | 13630 | 13630 | 13630 | 44 |
| 488 | 20240508 | 111000 | 929094920 | 13620 | 13610 | 13620 | 13600 | 367 |
| 489 | 20240508 | 110900 | 924099800 | 13610 | 13610 | 13610 | 13610 | 97 |
| 490 | 20240508 | 110800 | 922779630 | 13610 | 13610 | 13610 | 13610 | 0 |
| 491 | 20240508 | 110700 | 922779630 | 13610 | 13600 | 13610 | 13600 | 109 |
| 492 | 20240508 | 110600 | 921296670 | 13610 | 13600 | 13610 | 13600 | 80 |
| 493 | 20240508 | 110500 | 920208220 | 13610 | 13610 | 13610 | 13610 | 112 |
| 494 | 20240508 | 110400 | 918683900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 495 | 20240508 | 110300 | 918683900 | 13610 | 13610 | 13610 | 13610 | 194 |
| 496 | 20240508 | 110200 | 916043560 | 13610 | 13610 | 13610 | 13610 | 10 |
| 497 | 20240508 | 110100 | 915907460 | 13610 | 13600 | 13610 | 13580 | 504 |
| 498 | 20240508 | 110000 | 909053130 | 13600 | 13610 | 13610 | 13600 | 80 |
| 499 | 20240508 | 105900 | 907964940 | 13610 | 13600 | 13610 | 13600 | 7 |
| 500 | 20240508 | 105800 | 907869720 | 13600 | 13600 | 13600 | 13600 | 133 |
| 501 | 20240508 | 105700 | 906060920 | 13600 | 13600 | 13600 | 13600 | 56 |
| 502 | 20240508 | 105600 | 905299320 | 13600 | 13610 | 13610 | 13600 | 38 |
| 503 | 20240508 | 105500 | 904782220 | 13610 | 13610 | 13610 | 13610 | 161 |
| 504 | 20240508 | 105400 | 902591010 | 13610 | 13610 | 13610 | 13610 | 52 |
| 505 | 20240508 | 105300 | 901883290 | 13610 | 13610 | 13610 | 13610 | 18 |
| 506 | 20240508 | 105200 | 901638310 | 13610 | 13610 | 13610 | 13610 | 14 |
| 507 | 20240508 | 105100 | 901447770 | 13610 | 13610 | 13610 | 13610 | 44 |
| 508 | 20240508 | 105000 | 900848930 | 13600 | 13600 | 13600 | 13600 | 175 |
| 509 | 20240508 | 104900 | 898468930 | 13580 | 13580 | 13580 | 13580 | 119 |
| 510 | 20240508 | 104800 | 896852910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 511 | 20240508 | 104700 | 896852910 | 13590 | 13580 | 13590 | 13580 | 210 |
| 512 | 20240508 | 104600 | 894000680 | 13580 | 13580 | 13580 | 13580 | 57 |
| 513 | 20240508 | 104500 | 893226620 | 13580 | 13570 | 13580 | 13570 | 65 |
| 514 | 20240508 | 104400 | 892344540 | 13580 | 13580 | 13580 | 13580 | 0 |
| 515 | 20240508 | 104300 | 892344540 | 13580 | 13560 | 13580 | 13560 | 508 |
| 516 | 20240508 | 104200 | 885449380 | 13560 | 13560 | 13570 | 13560 | 69 |
| 517 | 20240508 | 104100 | 884513670 | 13570 | 13570 | 13570 | 13570 | 65 |
| 518 | 20240508 | 104000 | 883631620 | 13570 | 13570 | 13570 | 13570 | 9 |
| 519 | 20240508 | 103900 | 883509490 | 13570 | 13570 | 13570 | 13570 | 60 |
| 520 | 20240508 | 103800 | 882695290 | 13570 | 13570 | 13570 | 13570 | 654 |
| 521 | 20240508 | 103700 | 873820510 | 13570 | 13590 | 13590 | 13570 | 361 |
| 522 | 20240508 | 103600 | 868915930 | 13570 | 13580 | 13580 | 13570 | 676 |
| 523 | 20240508 | 103500 | 859735890 | 13590 | 13590 | 13590 | 13590 | 471 |
| 524 | 20240508 | 103400 | 853335000 | 13590 | 13590 | 13590 | 13590 | 34 |
| 525 | 20240508 | 103300 | 852872940 | 13590 | 13590 | 13600 | 13590 | 234 |
| 526 | 20240508 | 103200 | 849691170 | 13600 | 13590 | 13600 | 13590 | 304 |
| 527 | 20240508 | 103100 | 845556810 | 13590 | 13590 | 13590 | 13590 | 4 |
| 528 | 20240508 | 103000 | 845502450 | 13590 | 13590 | 13590 | 13590 | 9 |
| 529 | 20240508 | 102900 | 845380140 | 13590 | 13590 | 13590 | 13590 | 309 |
| 530 | 20240508 | 102800 | 841180830 | 13590 | 13590 | 13590 | 13590 | 4 |
| 531 | 20240508 | 102700 | 841126470 | 13590 | 13590 | 13600 | 13590 | 29 |
| 532 | 20240508 | 102600 | 840732150 | 13590 | 13620 | 13620 | 13590 | 250 |
| 533 | 20240508 | 102500 | 837328140 | 13620 | 13620 | 13620 | 13620 | 300 |
| 534 | 20240508 | 102400 | 833242140 | 13620 | 13620 | 13620 | 13620 | 31 |
| 535 | 20240508 | 102300 | 832819920 | 13630 | 13620 | 13630 | 13620 | 286 |
| 536 | 20240508 | 102200 | 828924050 | 13620 | 13620 | 13620 | 13620 | 25 |
| 537 | 20240508 | 102100 | 828583550 | 13600 | 13580 | 13600 | 13580 | 662 |
| 538 | 20240508 | 102000 | 819592640 | 13570 | 13580 | 13580 | 13570 | 79 |
| 539 | 20240508 | 101900 | 818520460 | 13580 | 13580 | 13580 | 13580 | 1 |
| 540 | 20240508 | 101800 | 818506880 | 13570 | 13580 | 13580 | 13570 | 100 |
| 541 | 20240508 | 101700 | 817149030 | 13570 | 13570 | 13570 | 13570 | 61 |
| 542 | 20240508 | 101600 | 816321260 | 13570 | 13570 | 13570 | 13570 | 144 |
| 543 | 20240508 | 101500 | 814367180 | 13570 | 13570 | 13570 | 13570 | 5 |
| 544 | 20240508 | 101400 | 814299330 | 13570 | 13570 | 13570 | 13570 | 53 |
| 545 | 20240508 | 101300 | 813580120 | 13570 | 13570 | 13570 | 13570 | 0 |
| 546 | 20240508 | 101200 | 813580120 | 13570 | 13570 | 13570 | 13570 | 0 |
| 547 | 20240508 | 101100 | 813580120 | 13570 | 13570 | 13570 | 13570 | 0 |
| 548 | 20240508 | 101000 | 813580120 | 13570 | 13580 | 13580 | 13570 | 437 |
| 549 | 20240508 | 100900 | 807647790 | 13590 | 13590 | 13590 | 13590 | 32 |
| 550 | 20240508 | 100800 | 807212910 | 13590 | 13590 | 13590 | 13590 | 12 |
| 551 | 20240508 | 100700 | 807049830 | 13590 | 13590 | 13590 | 13590 | 42 |
| 552 | 20240508 | 100600 | 806479050 | 13630 | 13630 | 13630 | 13630 | 0 |
| 553 | 20240508 | 100500 | 806479050 | 13630 | 13610 | 13630 | 13600 | 776 |
| 554 | 20240508 | 100400 | 795908400 | 13640 | 13640 | 13640 | 13640 | 0 |
| 555 | 20240508 | 100300 | 795908400 | 13640 | 13640 | 13640 | 13640 | 0 |
| 556 | 20240508 | 100200 | 795908400 | 13640 | 13610 | 13640 | 13610 | 97 |
| 557 | 20240508 | 100100 | 794586580 | 13610 | 13610 | 13610 | 13610 | 54 |
| 558 | 20240508 | 100000 | 793851640 | 13600 | 13600 | 13600 | 13600 | 54 |
| 559 | 20240508 | 095900 | 793117240 | 13570 | 13570 | 13590 | 13570 | 411 |
| 560 | 20240508 | 095800 | 787536660 | 13560 | 13560 | 13560 | 13560 | 53 |
| 561 | 20240508 | 095700 | 786817980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 562 | 20240508 | 095600 | 786817980 | 13560 | 13550 | 13560 | 13550 | 153 |
| 563 | 20240508 | 095500 | 784743360 | 13550 | 13550 | 13550 | 13550 | 102 |
| 564 | 20240508 | 095400 | 783361260 | 13560 | 13550 | 13560 | 13550 | 284 |
| 565 | 20240508 | 095300 | 779512140 | 13560 | 13550 | 13560 | 13540 | 700 |
| 566 | 20240508 | 095200 | 770028850 | 13550 | 13550 | 13550 | 13550 | 779 |
| 567 | 20240508 | 095100 | 759473400 | 13550 | 13550 | 13550 | 13550 | 341 |
| 568 | 20240508 | 095000 | 754852850 | 13550 | 13550 | 13560 | 13550 | 34 |
| 569 | 20240508 | 094900 | 754392140 | 13570 | 13570 | 13570 | 13570 | 136 |
| 570 | 20240508 | 094800 | 752546620 | 13570 | 13550 | 13580 | 13550 | 147 |
| 571 | 20240508 | 094700 | 750553760 | 13550 | 13540 | 13550 | 13540 | 62 |
| 572 | 20240508 | 094600 | 749714270 | 13550 | 13540 | 13560 | 13540 | 422 |
| 573 | 20240508 | 094500 | 743996840 | 13540 | 13540 | 13540 | 13540 | 45 |
| 574 | 20240508 | 094400 | 743387540 | 13540 | 13570 | 13570 | 13540 | 168 |
| 575 | 20240508 | 094300 | 741110250 | 13560 | 13550 | 13560 | 13550 | 214 |
| 576 | 20240508 | 094200 | 738209780 | 13550 | 13550 | 13550 | 13550 | 246 |
| 577 | 20240508 | 094100 | 734876480 | 13550 | 13550 | 13550 | 13550 | 689 |
| 578 | 20240508 | 094000 | 725540530 | 13550 | 13560 | 13560 | 13550 | 209 |
| 579 | 20240508 | 093900 | 722707120 | 13560 | 13560 | 13570 | 13560 | 42 |
| 580 | 20240508 | 093800 | 722137510 | 13560 | 13550 | 13560 | 13550 | 45 |
| 581 | 20240508 | 093700 | 721527420 | 13560 | 13550 | 13560 | 13550 | 1442 |
| 582 | 20240508 | 093600 | 701987380 | 13550 | 13560 | 13570 | 13550 | 699 |
| 583 | 20240508 | 093500 | 692514870 | 13570 | 13570 | 13570 | 13560 | 501 |
| 584 | 20240508 | 093400 | 685719300 | 13570 | 13570 | 13580 | 13570 | 204 |
| 585 | 20240508 | 093300 | 682950180 | 13570 | 13560 | 13570 | 13560 | 96 |
| 586 | 20240508 | 093200 | 681647680 | 13560 | 13590 | 13590 | 13560 | 67 |
| 587 | 20240508 | 093100 | 680737480 | 13590 | 13590 | 13590 | 13590 | 22 |
| 588 | 20240508 | 093000 | 680438500 | 13600 | 13620 | 13620 | 13600 | 68 |
| 589 | 20240508 | 092900 | 679513360 | 13620 | 13610 | 13630 | 13610 | 197 |
| 590 | 20240508 | 092800 | 676830590 | 13600 | 13520 | 13600 | 13520 | 174 |
| 591 | 20240508 | 092700 | 674469110 | 13520 | 13490 | 13570 | 13490 | 10658 |
| 592 | 20240508 | 092600 | 530571510 | 13490 | 13630 | 13630 | 13490 | 21328 |
| 593 | 20240508 | 092500 | 241260030 | 13660 | 13660 | 13660 | 13660 | 87 |
| 594 | 20240508 | 092400 | 240071610 | 13630 | 13670 | 13670 | 13630 | 534 |
| 595 | 20240508 | 092300 | 232772300 | 13670 | 13670 | 13670 | 13670 | 11 |
| 596 | 20240508 | 092200 | 232621930 | 13670 | 13670 | 13670 | 13660 | 222 |
| 597 | 20240508 | 092100 | 229587680 | 13650 | 13620 | 13700 | 13620 | 504 |
| 598 | 20240508 | 092000 | 222719570 | 13620 | 13620 | 13700 | 13620 | 54 |
| 599 | 20240508 | 091900 | 221983510 | 13610 | 13620 | 13690 | 13610 | 2566 |
| 600 | 20240508 | 091800 | 187045490 | 13620 | 13620 | 13630 | 13620 | 146 |
| 601 | 20240508 | 091700 | 185056360 | 13630 | 13650 | 13650 | 13630 | 2014 |
| 602 | 20240508 | 091600 | 157599560 | 13650 | 13640 | 13650 | 13630 | 2201 |
| 603 | 20240508 | 091500 | 127589050 | 13650 | 13650 | 13650 | 13650 | 4204 |
| 604 | 20240508 | 091400 | 70204450 | 13650 | 13650 | 13660 | 13650 | 1165 |
| 605 | 20240508 | 091300 | 54301200 | 13650 | 13660 | 13660 | 13650 | 441 |
| 606 | 20240508 | 091200 | 48279940 | 13660 | 13710 | 13710 | 13650 | 1214 |
| 607 | 20240508 | 091100 | 31663680 | 13710 | 13730 | 13730 | 13710 | 300 |
| 608 | 20240508 | 091000 | 27548220 | 13730 | 13780 | 13780 | 13730 | 340 |
| 609 | 20240508 | 090900 | 22869380 | 13790 | 13790 | 13790 | 13790 | 85 |
| 610 | 20240508 | 090800 | 21697230 | 13790 | 13790 | 13790 | 13790 | 0 |
| 611 | 20240508 | 090700 | 21697230 | 13790 | 13790 | 13790 | 13790 | 25 |
| 612 | 20240508 | 090600 | 21352480 | 13790 | 13790 | 13790 | 13790 | 55 |
| 613 | 20240508 | 090500 | 20594030 | 13860 | 13860 | 13860 | 13860 | 0 |
| 614 | 20240508 | 090400 | 20594030 | 13860 | 13860 | 13860 | 13800 | 104 |
| 615 | 20240508 | 090300 | 19158710 | 13800 | 13860 | 13860 | 13800 | 13 |
| 616 | 20240508 | 090200 | 18978710 | 13860 | 13870 | 13870 | 13790 | 1103 |
| 617 | 20240508 | 090100 | 3718320 | 13860 | 13860 | 13860 | 13860 | 0 |
| 618 | 20240508 | 090000 | 3718320 | 13860 | 13980 | 13980 | 13860 | 266 |