32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 190900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 3 | 20240517 | 190800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 4 | 20240517 | 190700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 5 | 20240517 | 190600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 6 | 20240517 | 190500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 7 | 20240517 | 190400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 8 | 20240517 | 190300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 9 | 20240517 | 190200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 10 | 20240517 | 190100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 11 | 20240517 | 190000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 12 | 20240517 | 185900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 13 | 20240517 | 185800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 14 | 20240517 | 185700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 15 | 20240517 | 185600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 16 | 20240517 | 185500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 17 | 20240517 | 185400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 18 | 20240517 | 185300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 19 | 20240517 | 185200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 20 | 20240517 | 185100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 21 | 20240517 | 185000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 22 | 20240517 | 184900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 23 | 20240517 | 184800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 24 | 20240517 | 184700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 25 | 20240517 | 184600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 26 | 20240517 | 184500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 27 | 20240517 | 184400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 28 | 20240517 | 184300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 29 | 20240517 | 184200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 30 | 20240517 | 184100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 31 | 20240517 | 184000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 32 | 20240517 | 183900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 33 | 20240517 | 183800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 34 | 20240517 | 183700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 35 | 20240517 | 183600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 36 | 20240517 | 183500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 37 | 20240517 | 183400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 38 | 20240517 | 183300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 39 | 20240517 | 183200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 40 | 20240517 | 183100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 41 | 20240517 | 183000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 42 | 20240517 | 182900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 43 | 20240517 | 182800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 44 | 20240517 | 182700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 45 | 20240517 | 182600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 46 | 20240517 | 182500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 47 | 20240517 | 182400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 48 | 20240517 | 182300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 49 | 20240517 | 182200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 50 | 20240517 | 182100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 51 | 20240517 | 182000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 52 | 20240517 | 181900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 53 | 20240517 | 181800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 54 | 20240517 | 181700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 55 | 20240517 | 181600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 56 | 20240517 | 181500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 57 | 20240517 | 181400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 58 | 20240517 | 181300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 59 | 20240517 | 181200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 60 | 20240517 | 181100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 61 | 20240517 | 181000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 62 | 20240517 | 180900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 63 | 20240517 | 180800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 64 | 20240517 | 180700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 65 | 20240517 | 180600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 66 | 20240517 | 180500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 67 | 20240517 | 180400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 68 | 20240517 | 180300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 69 | 20240517 | 180200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 70 | 20240517 | 180100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 71 | 20240517 | 180000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 72 | 20240517 | 175900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 73 | 20240517 | 175800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 74 | 20240517 | 175700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 75 | 20240517 | 175600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 76 | 20240517 | 175500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 77 | 20240517 | 175400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 78 | 20240517 | 175300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 79 | 20240517 | 175200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 80 | 20240517 | 175100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 81 | 20240517 | 175000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 82 | 20240517 | 174900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 83 | 20240517 | 174800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 84 | 20240517 | 174700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 85 | 20240517 | 174600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 86 | 20240517 | 174500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 87 | 20240517 | 174400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 88 | 20240517 | 174300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 89 | 20240517 | 174200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 90 | 20240517 | 174100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 91 | 20240517 | 174000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 92 | 20240517 | 173900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 93 | 20240517 | 173800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 94 | 20240517 | 173700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 95 | 20240517 | 173600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 96 | 20240517 | 173500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 97 | 20240517 | 173400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 98 | 20240517 | 173300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 99 | 20240517 | 173200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 100 | 20240517 | 173100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 101 | 20240517 | 173000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 102 | 20240517 | 172900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 103 | 20240517 | 172800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 104 | 20240517 | 172700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 105 | 20240517 | 172600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 106 | 20240517 | 172500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 107 | 20240517 | 172400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 108 | 20240517 | 172300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 109 | 20240517 | 172200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 110 | 20240517 | 172100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 111 | 20240517 | 172000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 112 | 20240517 | 171900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 113 | 20240517 | 171800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 114 | 20240517 | 171700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 115 | 20240517 | 171600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 116 | 20240517 | 171500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 117 | 20240517 | 171400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 118 | 20240517 | 171300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 119 | 20240517 | 171200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 120 | 20240517 | 171100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 121 | 20240517 | 171000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 122 | 20240517 | 170900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 123 | 20240517 | 170800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 124 | 20240517 | 170700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 125 | 20240517 | 170600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 126 | 20240517 | 170500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 127 | 20240517 | 170400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 128 | 20240517 | 170300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 129 | 20240517 | 170200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 130 | 20240517 | 170100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 131 | 20240517 | 170000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 132 | 20240517 | 165900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 133 | 20240517 | 165800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 134 | 20240517 | 165700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 135 | 20240517 | 165600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 136 | 20240517 | 165500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 137 | 20240517 | 165400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 138 | 20240517 | 165300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 139 | 20240517 | 165200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 140 | 20240517 | 165100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 141 | 20240517 | 165000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 142 | 20240517 | 164900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 143 | 20240517 | 164800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 144 | 20240517 | 164700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 145 | 20240517 | 164600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 146 | 20240517 | 164500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 147 | 20240517 | 164400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 148 | 20240517 | 164300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 149 | 20240517 | 164200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 150 | 20240517 | 164100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 151 | 20240517 | 164000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 152 | 20240517 | 163900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 153 | 20240517 | 163800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 154 | 20240517 | 163700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 155 | 20240517 | 163600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 156 | 20240517 | 163500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 157 | 20240517 | 163400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 158 | 20240517 | 163300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 159 | 20240517 | 163200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 160 | 20240517 | 163100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 161 | 20240517 | 163000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 162 | 20240517 | 162900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 163 | 20240517 | 162800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 164 | 20240517 | 162700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 165 | 20240517 | 162600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 166 | 20240517 | 162500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 167 | 20240517 | 162400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 168 | 20240517 | 162300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 169 | 20240517 | 162200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 170 | 20240517 | 162100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 171 | 20240517 | 162000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 172 | 20240517 | 161900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 173 | 20240517 | 161800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 174 | 20240517 | 161700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 175 | 20240517 | 161600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 176 | 20240517 | 161500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 177 | 20240517 | 161400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 178 | 20240517 | 161300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 179 | 20240517 | 161200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 180 | 20240517 | 161100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 181 | 20240517 | 161000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 182 | 20240517 | 160900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 183 | 20240517 | 160800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 184 | 20240517 | 160700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 185 | 20240517 | 160600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 186 | 20240517 | 160500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 187 | 20240517 | 160400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 188 | 20240517 | 160300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 189 | 20240517 | 160200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 190 | 20240517 | 160100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 191 | 20240517 | 160000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 192 | 20240517 | 155900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 193 | 20240517 | 155800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 194 | 20240517 | 155700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 195 | 20240517 | 155600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 196 | 20240517 | 155500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 197 | 20240517 | 155400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 198 | 20240517 | 155300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 199 | 20240517 | 155200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 200 | 20240517 | 155100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 201 | 20240517 | 155000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 202 | 20240517 | 154900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 203 | 20240517 | 154800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 204 | 20240517 | 154700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 205 | 20240517 | 154600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 206 | 20240517 | 154500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 207 | 20240517 | 154400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 208 | 20240517 | 154300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 209 | 20240517 | 154200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 210 | 20240517 | 154100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 211 | 20240517 | 154000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 212 | 20240517 | 153900 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 213 | 20240517 | 153800 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 214 | 20240517 | 153700 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 215 | 20240517 | 153600 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 216 | 20240517 | 153500 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 217 | 20240517 | 153400 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 218 | 20240517 | 153300 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 219 | 20240517 | 153200 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 220 | 20240517 | 153100 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 0 |
| 221 | 20240517 | 153000 | 2005768320 | 19190 | 19190 | 19190 | 19190 | 4970 |
| 222 | 20240517 | 152900 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 223 | 20240517 | 152800 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 224 | 20240517 | 152700 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 225 | 20240517 | 152600 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 226 | 20240517 | 152500 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 227 | 20240517 | 152400 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 228 | 20240517 | 152300 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 229 | 20240517 | 152200 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 230 | 20240517 | 152100 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 231 | 20240517 | 152000 | 1910394020 | 19220 | 19220 | 19220 | 19220 | 0 |
| 232 | 20240517 | 151900 | 1910394020 | 19220 | 19220 | 19230 | 19220 | 136 |
| 233 | 20240517 | 151800 | 1907779570 | 19230 | 19220 | 19230 | 19220 | 360 |
| 234 | 20240517 | 151700 | 1900857590 | 19230 | 19230 | 19230 | 19230 | 20 |
| 235 | 20240517 | 151600 | 1900472990 | 19230 | 19230 | 19230 | 19220 | 170 |
| 236 | 20240517 | 151500 | 1897204200 | 19220 | 19230 | 19230 | 19220 | 37 |
| 237 | 20240517 | 151400 | 1896493040 | 19230 | 19230 | 19230 | 19230 | 7 |
| 238 | 20240517 | 151300 | 1896358430 | 19220 | 19220 | 19220 | 19220 | 1 |
| 239 | 20240517 | 151200 | 1896339210 | 19220 | 19220 | 19230 | 19220 | 61 |
| 240 | 20240517 | 151100 | 1895166210 | 19220 | 19220 | 19230 | 19220 | 134 |
| 241 | 20240517 | 151000 | 1892590590 | 19230 | 19220 | 19230 | 19220 | 129 |
| 242 | 20240517 | 150900 | 1890111200 | 19230 | 19230 | 19230 | 19230 | 1 |
| 243 | 20240517 | 150800 | 1890091970 | 19220 | 19230 | 19240 | 19220 | 445 |
| 244 | 20240517 | 150700 | 1881534610 | 19230 | 19240 | 19250 | 19230 | 12 |
| 245 | 20240517 | 150600 | 1881303720 | 19240 | 19240 | 19250 | 19230 | 375 |
| 246 | 20240517 | 150500 | 1874086720 | 19240 | 19220 | 19240 | 19220 | 237 |
| 247 | 20240517 | 150400 | 1869529130 | 19220 | 19230 | 19230 | 19220 | 21 |
| 248 | 20240517 | 150300 | 1869125310 | 19220 | 19230 | 19230 | 19220 | 440 |
| 249 | 20240517 | 150200 | 1860664650 | 19220 | 19230 | 19230 | 19220 | 28 |
| 250 | 20240517 | 150100 | 1860126350 | 19220 | 19220 | 19230 | 19220 | 303 |
| 251 | 20240517 | 150000 | 1854301170 | 19220 | 19220 | 19230 | 19220 | 30 |
| 252 | 20240517 | 145900 | 1853724490 | 19220 | 19220 | 19230 | 19220 | 402 |
| 253 | 20240517 | 145800 | 1845997930 | 19220 | 19220 | 19230 | 19220 | 64 |
| 254 | 20240517 | 145700 | 1844767710 | 19220 | 19220 | 19230 | 19210 | 36 |
| 255 | 20240517 | 145600 | 1844075710 | 19220 | 19210 | 19230 | 19210 | 38 |
| 256 | 20240517 | 145500 | 1843345420 | 19230 | 19200 | 19230 | 19200 | 49 |
| 257 | 20240517 | 145400 | 1842404010 | 19220 | 19190 | 19220 | 19190 | 732 |
| 258 | 20240517 | 145300 | 1828349230 | 19200 | 19190 | 19200 | 19190 | 522 |
| 259 | 20240517 | 145200 | 1818326890 | 19190 | 19200 | 19200 | 19190 | 100 |
| 260 | 20240517 | 145100 | 1816407690 | 19190 | 19190 | 19200 | 19190 | 116 |
| 261 | 20240517 | 145000 | 1814180590 | 19200 | 19190 | 19200 | 19190 | 28 |
| 262 | 20240517 | 144900 | 1813643130 | 19190 | 19190 | 19200 | 19190 | 15 |
| 263 | 20240517 | 144800 | 1813355190 | 19190 | 19200 | 19200 | 19190 | 40 |
| 264 | 20240517 | 144700 | 1812587340 | 19200 | 19190 | 19200 | 19190 | 23 |
| 265 | 20240517 | 144600 | 1812145790 | 19200 | 19200 | 19200 | 19190 | 18 |
| 266 | 20240517 | 144500 | 1811800250 | 19190 | 19190 | 19200 | 19190 | 26 |
| 267 | 20240517 | 144400 | 1811301110 | 19200 | 19200 | 19200 | 19190 | 61 |
| 268 | 20240517 | 144300 | 1810130280 | 19200 | 19190 | 19200 | 19190 | 18 |
| 269 | 20240517 | 144200 | 1809784740 | 19190 | 19190 | 19200 | 19190 | 15 |
| 270 | 20240517 | 144100 | 1809496790 | 19190 | 19200 | 19200 | 19190 | 65 |
| 271 | 20240517 | 144000 | 1808248850 | 19200 | 19190 | 19200 | 19180 | 222 |
| 272 | 20240517 | 143900 | 1803988600 | 19190 | 19200 | 19200 | 19190 | 513 |
| 273 | 20240517 | 143800 | 1794143900 | 19190 | 19190 | 19200 | 19190 | 134 |
| 274 | 20240517 | 143700 | 1791572310 | 19200 | 19200 | 19200 | 19200 | 13 |
| 275 | 20240517 | 143600 | 1791322710 | 19200 | 19200 | 19200 | 19200 | 25 |
| 276 | 20240517 | 143500 | 1790842710 | 19200 | 19200 | 19200 | 19190 | 49 |
| 277 | 20240517 | 143400 | 1789901920 | 19200 | 19200 | 19200 | 19190 | 70 |
| 278 | 20240517 | 143300 | 1788557930 | 19200 | 19200 | 19200 | 19200 | 12 |
| 279 | 20240517 | 143200 | 1788327530 | 19200 | 19200 | 19200 | 19190 | 73 |
| 280 | 20240517 | 143100 | 1786926450 | 19200 | 19220 | 19220 | 19200 | 1495 |
| 281 | 20240517 | 143000 | 1758217700 | 19220 | 19210 | 19220 | 19210 | 25 |
| 282 | 20240517 | 142900 | 1757737240 | 19220 | 19220 | 19220 | 19220 | 26 |
| 283 | 20240517 | 142800 | 1757237520 | 19220 | 19220 | 19220 | 19220 | 22 |
| 284 | 20240517 | 142700 | 1756814680 | 19220 | 19220 | 19220 | 19220 | 17 |
| 285 | 20240517 | 142600 | 1756487940 | 19220 | 19220 | 19220 | 19220 | 43 |
| 286 | 20240517 | 142500 | 1755661480 | 19220 | 19240 | 19240 | 19220 | 102 |
| 287 | 20240517 | 142400 | 1753700540 | 19240 | 19220 | 19240 | 19210 | 311 |
| 288 | 20240517 | 142300 | 1747722960 | 19210 | 19220 | 19230 | 19210 | 300 |
| 289 | 20240517 | 142200 | 1741954430 | 19220 | 19220 | 19220 | 19220 | 390 |
| 290 | 20240517 | 142100 | 1734458630 | 19210 | 19220 | 19220 | 19210 | 68 |
| 291 | 20240517 | 142000 | 1733152220 | 19220 | 19220 | 19220 | 19210 | 28 |
| 292 | 20240517 | 141900 | 1732614110 | 19220 | 19220 | 19220 | 19210 | 22 |
| 293 | 20240517 | 141800 | 1732191370 | 19220 | 19210 | 19220 | 19210 | 36 |
| 294 | 20240517 | 141700 | 1731499550 | 19220 | 19210 | 19220 | 19210 | 14 |
| 295 | 20240517 | 141600 | 1731230490 | 19220 | 19220 | 19220 | 19220 | 30 |
| 296 | 20240517 | 141500 | 1730653890 | 19220 | 19230 | 19230 | 19220 | 273 |
| 297 | 20240517 | 141400 | 1725406680 | 19230 | 19230 | 19240 | 19230 | 252 |
| 298 | 20240517 | 141300 | 1720560630 | 19240 | 19240 | 19240 | 19230 | 129 |
| 299 | 20240517 | 141200 | 1718078740 | 19240 | 19240 | 19240 | 19240 | 23 |
| 300 | 20240517 | 141100 | 1717636220 | 19240 | 19240 | 19240 | 19240 | 517 |
| 301 | 20240517 | 141000 | 1707689140 | 19240 | 19240 | 19250 | 19240 | 22 |
| 302 | 20240517 | 140900 | 1707265710 | 19250 | 19250 | 19250 | 19240 | 26 |
| 303 | 20240517 | 140800 | 1706765260 | 19250 | 19260 | 19260 | 19250 | 901 |
| 304 | 20240517 | 140700 | 1689420910 | 19260 | 19260 | 19260 | 19260 | 14 |
| 305 | 20240517 | 140600 | 1689151270 | 19260 | 19260 | 19260 | 19260 | 31 |
| 306 | 20240517 | 140500 | 1688554210 | 19260 | 19260 | 19260 | 19260 | 14 |
| 307 | 20240517 | 140400 | 1688284570 | 19250 | 19260 | 19260 | 19250 | 324 |
| 308 | 20240517 | 140300 | 1682047350 | 19260 | 19250 | 19260 | 19250 | 174 |
| 309 | 20240517 | 140200 | 1678696120 | 19260 | 19250 | 19260 | 19250 | 35 |
| 310 | 20240517 | 140100 | 1678022240 | 19260 | 19260 | 19260 | 19250 | 11 |
| 311 | 20240517 | 140000 | 1677810390 | 19260 | 19260 | 19260 | 19250 | 39 |
| 312 | 20240517 | 135900 | 1677059310 | 19260 | 19260 | 19260 | 19260 | 43 |
| 313 | 20240517 | 135800 | 1676231130 | 19260 | 19260 | 19260 | 19260 | 22 |
| 314 | 20240517 | 135700 | 1675807410 | 19260 | 19250 | 19260 | 19250 | 16 |
| 315 | 20240517 | 135600 | 1675499300 | 19260 | 19260 | 19260 | 19250 | 84 |
| 316 | 20240517 | 135500 | 1673882060 | 19260 | 19260 | 19260 | 19260 | 112 |
| 317 | 20240517 | 135400 | 1671724940 | 19260 | 19260 | 19260 | 19260 | 14 |
| 318 | 20240517 | 135300 | 1671455300 | 19260 | 19260 | 19260 | 19260 | 11 |
| 319 | 20240517 | 135200 | 1671243440 | 19260 | 19260 | 19260 | 19250 | 25 |
| 320 | 20240517 | 135100 | 1670761960 | 19260 | 19260 | 19260 | 19260 | 11 |
| 321 | 20240517 | 135000 | 1670550100 | 19260 | 19250 | 19260 | 19250 | 33 |
| 322 | 20240517 | 134900 | 1669914730 | 19260 | 19260 | 19260 | 19250 | 43 |
| 323 | 20240517 | 134800 | 1669086810 | 19260 | 19260 | 19260 | 19250 | 22 |
| 324 | 20240517 | 134700 | 1668663100 | 19250 | 19250 | 19250 | 19250 | 53 |
| 325 | 20240517 | 134600 | 1667642850 | 19250 | 19250 | 19250 | 19250 | 207 |
| 326 | 20240517 | 134500 | 1663658100 | 19260 | 19250 | 19260 | 19250 | 22 |
| 327 | 20240517 | 134400 | 1663234390 | 19260 | 19260 | 19260 | 19260 | 3 |
| 328 | 20240517 | 134300 | 1663176610 | 19250 | 19240 | 19250 | 19240 | 303 |
| 329 | 20240517 | 134200 | 1657344860 | 19240 | 19250 | 19250 | 19240 | 2 |
| 330 | 20240517 | 134100 | 1657306370 | 19250 | 19240 | 19250 | 19240 | 12 |
| 331 | 20240517 | 134000 | 1657075380 | 19250 | 19250 | 19250 | 19250 | 168 |
| 332 | 20240517 | 133900 | 1653841380 | 19260 | 19250 | 19260 | 19250 | 2 |
| 333 | 20240517 | 133800 | 1653802870 | 19260 | 19260 | 19260 | 19250 | 718 |
| 334 | 20240517 | 133700 | 1639977190 | 19260 | 19260 | 19260 | 19250 | 52 |
| 335 | 20240517 | 133600 | 1638975680 | 19260 | 19260 | 19260 | 19260 | 130 |
| 336 | 20240517 | 133500 | 1636471880 | 19260 | 19260 | 19260 | 19250 | 84 |
| 337 | 20240517 | 133400 | 1634854750 | 19260 | 19260 | 19260 | 19260 | 0 |
| 338 | 20240517 | 133300 | 1634854750 | 19260 | 19250 | 19260 | 19250 | 2 |
| 339 | 20240517 | 133200 | 1634816240 | 19260 | 19250 | 19260 | 19250 | 3 |
| 340 | 20240517 | 133100 | 1634758470 | 19260 | 19250 | 19260 | 19250 | 138 |
| 341 | 20240517 | 133000 | 1632101940 | 19240 | 19250 | 19250 | 19240 | 19 |
| 342 | 20240517 | 132900 | 1631736310 | 19250 | 19260 | 19260 | 19250 | 127 |
| 343 | 20240517 | 132800 | 1629291540 | 19260 | 19260 | 19260 | 19260 | 23 |
| 344 | 20240517 | 132700 | 1628848560 | 19260 | 19260 | 19260 | 19260 | 21 |
| 345 | 20240517 | 132600 | 1628444100 | 19260 | 19240 | 19260 | 19240 | 438 |
| 346 | 20240517 | 132500 | 1620012600 | 19250 | 19240 | 19250 | 19240 | 62 |
| 347 | 20240517 | 132400 | 1618819700 | 19240 | 19240 | 19250 | 19240 | 21 |
| 348 | 20240517 | 132300 | 1618415610 | 19240 | 19240 | 19240 | 19240 | 4 |
| 349 | 20240517 | 132200 | 1618338650 | 19240 | 19240 | 19240 | 19240 | 1 |
| 350 | 20240517 | 132100 | 1618319410 | 19250 | 19240 | 19250 | 19240 | 82 |
| 351 | 20240517 | 132000 | 1616741420 | 19250 | 19250 | 19260 | 19250 | 605 |
| 352 | 20240517 | 131900 | 1605095160 | 19260 | 19250 | 19260 | 19250 | 3 |
| 353 | 20240517 | 131800 | 1605037400 | 19250 | 19260 | 19260 | 19250 | 109 |
| 354 | 20240517 | 131700 | 1602938080 | 19260 | 19270 | 19270 | 19260 | 234 |
| 355 | 20240517 | 131600 | 1598429970 | 19270 | 19280 | 19280 | 19270 | 136 |
| 356 | 20240517 | 131500 | 1595807910 | 19280 | 19280 | 19280 | 19280 | 1 |
| 357 | 20240517 | 131400 | 1595788630 | 19290 | 19290 | 19290 | 19260 | 1325 |
| 358 | 20240517 | 131300 | 1570244320 | 19290 | 19280 | 19290 | 19280 | 6 |
| 359 | 20240517 | 131200 | 1570128630 | 19290 | 19280 | 19290 | 19280 | 176 |
| 360 | 20240517 | 131100 | 1566734330 | 19280 | 19280 | 19280 | 19280 | 212 |
| 361 | 20240517 | 131000 | 1562646970 | 19280 | 19280 | 19280 | 19280 | 353 |
| 362 | 20240517 | 130900 | 1555841130 | 19290 | 19280 | 19290 | 19280 | 31 |
| 363 | 20240517 | 130800 | 1555243150 | 19290 | 19300 | 19300 | 19290 | 292 |
| 364 | 20240517 | 130700 | 1549610210 | 19290 | 19300 | 19300 | 19290 | 111 |
| 365 | 20240517 | 130600 | 1547468910 | 19290 | 19290 | 19300 | 19290 | 90 |
| 366 | 20240517 | 130500 | 1545732720 | 19300 | 19280 | 19300 | 19280 | 60 |
| 367 | 20240517 | 130400 | 1544575900 | 19280 | 19280 | 19280 | 19280 | 113 |
| 368 | 20240517 | 130300 | 1542397260 | 19280 | 19310 | 19310 | 19280 | 314 |
| 369 | 20240517 | 130200 | 1536337760 | 19300 | 19320 | 19320 | 19300 | 499 |
| 370 | 20240517 | 130100 | 1526699410 | 19330 | 19330 | 19330 | 19330 | 0 |
| 371 | 20240517 | 130000 | 1526699410 | 19330 | 19320 | 19330 | 19320 | 2 |
| 372 | 20240517 | 125900 | 1526660760 | 19330 | 19330 | 19330 | 19330 | 254 |
| 373 | 20240517 | 125800 | 1521750940 | 19330 | 19340 | 19340 | 19330 | 76 |
| 374 | 20240517 | 125700 | 1520281850 | 19340 | 19360 | 19360 | 19330 | 989 |
| 375 | 20240517 | 125600 | 1501148270 | 19360 | 19360 | 19360 | 19350 | 158 |
| 376 | 20240517 | 125500 | 1498089410 | 19360 | 19350 | 19360 | 19350 | 49 |
| 377 | 20240517 | 125400 | 1497141140 | 19350 | 19350 | 19350 | 19350 | 16 |
| 378 | 20240517 | 125300 | 1496831540 | 19340 | 19340 | 19340 | 19330 | 830 |
| 379 | 20240517 | 125200 | 1480779370 | 19340 | 19330 | 19340 | 19330 | 282 |
| 380 | 20240517 | 125100 | 1475328210 | 19330 | 19330 | 19330 | 19330 | 115 |
| 381 | 20240517 | 125000 | 1473105260 | 19330 | 19290 | 19330 | 19280 | 747 |
| 382 | 20240517 | 124900 | 1458697150 | 19290 | 19300 | 19300 | 19270 | 922 |
| 383 | 20240517 | 124800 | 1440905790 | 19330 | 19290 | 19330 | 19290 | 250 |
| 384 | 20240517 | 124700 | 1436076720 | 19300 | 19270 | 19300 | 19270 | 120 |
| 385 | 20240517 | 124600 | 1433763110 | 19260 | 19260 | 19260 | 19260 | 1 |
| 386 | 20240517 | 124500 | 1433743850 | 19270 | 19280 | 19280 | 19270 | 341 |
| 387 | 20240517 | 124400 | 1427172590 | 19280 | 19300 | 19300 | 19280 | 15 |
| 388 | 20240517 | 124300 | 1426883350 | 19320 | 19320 | 19320 | 19320 | 0 |
| 389 | 20240517 | 124200 | 1426883350 | 19320 | 19300 | 19320 | 19280 | 111 |
| 390 | 20240517 | 124100 | 1424742610 | 19300 | 19300 | 19300 | 19300 | 568 |
| 391 | 20240517 | 124000 | 1413780210 | 19300 | 19290 | 19330 | 19290 | 502 |
| 392 | 20240517 | 123900 | 1404086800 | 19290 | 19290 | 19290 | 19290 | 182 |
| 393 | 20240517 | 123800 | 1400576020 | 19280 | 19270 | 19280 | 19270 | 358 |
| 394 | 20240517 | 123700 | 1393676950 | 19270 | 19260 | 19270 | 19260 | 310 |
| 395 | 20240517 | 123600 | 1387706250 | 19260 | 19260 | 19260 | 19260 | 128 |
| 396 | 20240517 | 123500 | 1385240970 | 19270 | 19270 | 19270 | 19270 | 294 |
| 397 | 20240517 | 123400 | 1379575590 | 19270 | 19260 | 19270 | 19260 | 17 |
| 398 | 20240517 | 123300 | 1379248020 | 19270 | 19270 | 19270 | 19270 | 115 |
| 399 | 20240517 | 123200 | 1377031970 | 19260 | 19260 | 19260 | 19260 | 375 |
| 400 | 20240517 | 123100 | 1369809470 | 19260 | 19260 | 19270 | 19260 | 17 |
| 401 | 20240517 | 123000 | 1369482040 | 19260 | 19260 | 19260 | 19260 | 5 |
| 402 | 20240517 | 122900 | 1369385740 | 19270 | 19270 | 19270 | 19270 | 28 |
| 403 | 20240517 | 122800 | 1368846180 | 19270 | 19270 | 19270 | 19270 | 2 |
| 404 | 20240517 | 122700 | 1368807640 | 19260 | 19270 | 19270 | 19260 | 46 |
| 405 | 20240517 | 122600 | 1367921670 | 19270 | 19270 | 19270 | 19270 | 398 |
| 406 | 20240517 | 122500 | 1360252210 | 19260 | 19250 | 19260 | 19250 | 311 |
| 407 | 20240517 | 122400 | 1354262360 | 19260 | 19260 | 19260 | 19260 | 0 |
| 408 | 20240517 | 122300 | 1354262360 | 19260 | 19260 | 19260 | 19260 | 56 |
| 409 | 20240517 | 122200 | 1353183800 | 19250 | 19250 | 19260 | 19250 | 115 |
| 410 | 20240517 | 122100 | 1350970030 | 19250 | 19260 | 19260 | 19250 | 2 |
| 411 | 20240517 | 122000 | 1350931520 | 19250 | 19250 | 19260 | 19250 | 336 |
| 412 | 20240517 | 121900 | 1344463510 | 19260 | 19260 | 19260 | 19260 | 211 |
| 413 | 20240517 | 121800 | 1340399650 | 19260 | 19260 | 19260 | 19260 | 220 |
| 414 | 20240517 | 121700 | 1336162450 | 19260 | 19260 | 19260 | 19260 | 6 |
| 415 | 20240517 | 121600 | 1336046890 | 19260 | 19260 | 19260 | 19260 | 20 |
| 416 | 20240517 | 121500 | 1335661690 | 19260 | 19260 | 19260 | 19250 | 111 |
| 417 | 20240517 | 121400 | 1333524830 | 19260 | 19250 | 19260 | 19250 | 23 |
| 418 | 20240517 | 121300 | 1333081860 | 19260 | 19260 | 19260 | 19260 | 2 |
| 419 | 20240517 | 121200 | 1333043340 | 19260 | 19260 | 19260 | 19260 | 1 |
| 420 | 20240517 | 121100 | 1333024080 | 19260 | 19260 | 19260 | 19260 | 2 |
| 421 | 20240517 | 121000 | 1332985560 | 19260 | 19260 | 19260 | 19250 | 208 |
| 422 | 20240517 | 120900 | 1328980980 | 19260 | 19260 | 19260 | 19260 | 1 |
| 423 | 20240517 | 120800 | 1328961720 | 19260 | 19250 | 19260 | 19250 | 502 |
| 424 | 20240517 | 120700 | 1319298210 | 19260 | 19260 | 19260 | 19260 | 81 |
| 425 | 20240517 | 120600 | 1317738150 | 19260 | 19270 | 19270 | 19260 | 50 |
| 426 | 20240517 | 120500 | 1316775080 | 19260 | 19260 | 19260 | 19260 | 12 |
| 427 | 20240517 | 120400 | 1316543960 | 19260 | 19260 | 19270 | 19260 | 74 |
| 428 | 20240517 | 120300 | 1315118700 | 19270 | 19270 | 19270 | 19260 | 94 |
| 429 | 20240517 | 120200 | 1313308240 | 19270 | 19270 | 19270 | 19270 | 2 |
| 430 | 20240517 | 120100 | 1313269700 | 19260 | 19260 | 19260 | 19260 | 13 |
| 431 | 20240517 | 120000 | 1313019320 | 19260 | 19270 | 19270 | 19260 | 5 |
| 432 | 20240517 | 115900 | 1312923010 | 19260 | 19260 | 19260 | 19260 | 165 |
| 433 | 20240517 | 115800 | 1309745110 | 19260 | 19280 | 19280 | 19260 | 40 |
| 434 | 20240517 | 115700 | 1308974320 | 19280 | 19270 | 19280 | 19270 | 4 |
| 435 | 20240517 | 115600 | 1308897220 | 19270 | 19270 | 19270 | 19270 | 0 |
| 436 | 20240517 | 115500 | 1308897220 | 19270 | 19270 | 19280 | 19270 | 40 |
| 437 | 20240517 | 115400 | 1308126120 | 19280 | 19270 | 19280 | 19270 | 66 |
| 438 | 20240517 | 115300 | 1306854290 | 19270 | 19270 | 19270 | 19270 | 120 |
| 439 | 20240517 | 115200 | 1304541890 | 19260 | 19270 | 19270 | 19260 | 101 |
| 440 | 20240517 | 115100 | 1302596620 | 19270 | 19270 | 19270 | 19270 | 3 |
| 441 | 20240517 | 115000 | 1302538810 | 19270 | 19270 | 19270 | 19260 | 28 |
| 442 | 20240517 | 114900 | 1301999260 | 19280 | 19280 | 19280 | 19280 | 440 |
| 443 | 20240517 | 114800 | 1293516060 | 19280 | 19270 | 19280 | 19270 | 345 |
| 444 | 20240517 | 114700 | 1286867790 | 19270 | 19270 | 19270 | 19270 | 1 |
| 445 | 20240517 | 114600 | 1286848520 | 19280 | 19290 | 19290 | 19280 | 228 |
| 446 | 20240517 | 114500 | 1282452560 | 19290 | 19300 | 19300 | 19290 | 39 |
| 447 | 20240517 | 114400 | 1281699880 | 19340 | 19340 | 19340 | 19340 | 0 |
| 448 | 20240517 | 114300 | 1281699880 | 19340 | 19340 | 19340 | 19300 | 130 |
| 449 | 20240517 | 114200 | 1279187170 | 19340 | 19340 | 19340 | 19340 | 3 |
| 450 | 20240517 | 114100 | 1279129150 | 19340 | 19300 | 19350 | 19300 | 105 |
| 451 | 20240517 | 114000 | 1277100280 | 19290 | 19300 | 19300 | 19280 | 51 |
| 452 | 20240517 | 113900 | 1276116490 | 19290 | 19300 | 19300 | 19290 | 216 |
| 453 | 20240517 | 113800 | 1271949390 | 19300 | 19320 | 19320 | 19300 | 191 |
| 454 | 20240517 | 113700 | 1268262150 | 19330 | 19330 | 19340 | 19330 | 170 |
| 455 | 20240517 | 113600 | 1264976000 | 19330 | 19350 | 19350 | 19330 | 154 |
| 456 | 20240517 | 113500 | 1261998650 | 19350 | 19340 | 19350 | 19340 | 96 |
| 457 | 20240517 | 113400 | 1260141510 | 19350 | 19350 | 19350 | 19350 | 25 |
| 458 | 20240517 | 113300 | 1259657760 | 19350 | 19370 | 19370 | 19350 | 373 |
| 459 | 20240517 | 113200 | 1252439410 | 19380 | 19390 | 19390 | 19380 | 377 |
| 460 | 20240517 | 113100 | 1245133140 | 19390 | 19390 | 19390 | 19390 | 23 |
| 461 | 20240517 | 113000 | 1244687170 | 19390 | 19390 | 19400 | 19390 | 181 |
| 462 | 20240517 | 112900 | 1241177540 | 19390 | 19390 | 19400 | 19390 | 332 |
| 463 | 20240517 | 112800 | 1234739560 | 19390 | 19370 | 19400 | 19370 | 138 |
| 464 | 20240517 | 112700 | 1232062720 | 19400 | 19370 | 19400 | 19360 | 129 |
| 465 | 20240517 | 112600 | 1229561370 | 19360 | 19370 | 19370 | 19360 | 131 |
| 466 | 20240517 | 112500 | 1227024990 | 19370 | 19370 | 19370 | 19370 | 47 |
| 467 | 20240517 | 112400 | 1226114600 | 19390 | 19380 | 19390 | 19380 | 124 |
| 468 | 20240517 | 112300 | 1223710530 | 19380 | 19390 | 19400 | 19380 | 90 |
| 469 | 20240517 | 112200 | 1221965950 | 19390 | 19350 | 19400 | 19350 | 2120 |
| 470 | 20240517 | 112100 | 1180906070 | 19350 | 19350 | 19360 | 19340 | 195 |
| 471 | 20240517 | 112000 | 1177132610 | 19350 | 19340 | 19350 | 19340 | 348 |
| 472 | 20240517 | 111900 | 1170399730 | 19340 | 19350 | 19350 | 19340 | 620 |
| 473 | 20240517 | 111800 | 1158402840 | 19360 | 19360 | 19360 | 19360 | 259 |
| 474 | 20240517 | 111700 | 1153388600 | 19360 | 19360 | 19360 | 19360 | 126 |
| 475 | 20240517 | 111600 | 1150949240 | 19370 | 19370 | 19380 | 19370 | 109 |
| 476 | 20240517 | 111500 | 1148837650 | 19370 | 19400 | 19400 | 19370 | 374 |
| 477 | 20240517 | 111400 | 1141589130 | 19380 | 19370 | 19390 | 19370 | 244 |
| 478 | 20240517 | 111300 | 1136862450 | 19370 | 19310 | 19370 | 19310 | 387 |
| 479 | 20240517 | 111200 | 1129383330 | 19300 | 19300 | 19310 | 19300 | 86 |
| 480 | 20240517 | 111100 | 1127722920 | 19310 | 19290 | 19310 | 19290 | 28 |
| 481 | 20240517 | 111000 | 1127182300 | 19320 | 19310 | 19320 | 19280 | 1108 |
| 482 | 20240517 | 110900 | 1105800740 | 19300 | 19330 | 19330 | 19300 | 208 |
| 483 | 20240517 | 110800 | 1101783060 | 19330 | 19360 | 19370 | 19320 | 283 |
| 484 | 20240517 | 110700 | 1096305700 | 19360 | 19410 | 19410 | 19360 | 1566 |
| 485 | 20240517 | 110600 | 1065958940 | 19420 | 19420 | 19420 | 19420 | 159 |
| 486 | 20240517 | 110500 | 1062871160 | 19420 | 19420 | 19430 | 19420 | 829 |
| 487 | 20240517 | 110400 | 1046767090 | 19420 | 19400 | 19430 | 19390 | 1558 |
| 488 | 20240517 | 110300 | 1016536440 | 19390 | 19390 | 19400 | 19390 | 53 |
| 489 | 20240517 | 110200 | 1015508760 | 19390 | 19380 | 19400 | 19380 | 734 |
| 490 | 20240517 | 110100 | 1001272200 | 19380 | 19370 | 19400 | 19370 | 1027 |
| 491 | 20240517 | 110000 | 981364630 | 19370 | 19370 | 19380 | 19370 | 44 |
| 492 | 20240517 | 105900 | 980512310 | 19370 | 19360 | 19380 | 19360 | 699 |
| 493 | 20240517 | 105800 | 966974330 | 19360 | 19320 | 19360 | 19310 | 3103 |
| 494 | 20240517 | 105700 | 906959920 | 19320 | 19320 | 19320 | 19320 | 854 |
| 495 | 20240517 | 105600 | 890460640 | 19320 | 19300 | 19320 | 19300 | 805 |
| 496 | 20240517 | 105500 | 874910310 | 19310 | 19260 | 19310 | 19260 | 3340 |
| 497 | 20240517 | 105400 | 810472890 | 19250 | 19260 | 19260 | 19250 | 70 |
| 498 | 20240517 | 105300 | 809124700 | 19270 | 19260 | 19270 | 19260 | 228 |
| 499 | 20240517 | 105200 | 804731810 | 19260 | 19270 | 19270 | 19260 | 53 |
| 500 | 20240517 | 105100 | 803710800 | 19270 | 19270 | 19270 | 19270 | 64 |
| 501 | 20240517 | 105000 | 802477520 | 19270 | 19260 | 19270 | 19260 | 21 |
| 502 | 20240517 | 104900 | 802072900 | 19260 | 19270 | 19290 | 19260 | 525 |
| 503 | 20240517 | 104800 | 791947200 | 19260 | 19260 | 19260 | 19260 | 117 |
| 504 | 20240517 | 104700 | 789693780 | 19290 | 19280 | 19290 | 19260 | 639 |
| 505 | 20240517 | 104600 | 777370480 | 19250 | 19250 | 19270 | 19250 | 363 |
| 506 | 20240517 | 104500 | 770380030 | 19250 | 19260 | 19260 | 19240 | 65 |
| 507 | 20240517 | 104400 | 769128770 | 19220 | 19220 | 19220 | 19220 | 478 |
| 508 | 20240517 | 104300 | 759941610 | 19220 | 19280 | 19280 | 19220 | 410 |
| 509 | 20240517 | 104200 | 752040380 | 19290 | 19280 | 19290 | 19280 | 461 |
| 510 | 20240517 | 104100 | 743148380 | 19290 | 19280 | 19290 | 19280 | 471 |
| 511 | 20240517 | 104000 | 734066220 | 19280 | 19260 | 19280 | 19260 | 216 |
| 512 | 20240517 | 103900 | 729903910 | 19270 | 19260 | 19270 | 19250 | 225 |
| 513 | 20240517 | 103800 | 725570620 | 19260 | 19250 | 19260 | 19220 | 357 |
| 514 | 20240517 | 103700 | 718700410 | 19250 | 19250 | 19250 | 19250 | 170 |
| 515 | 20240517 | 103600 | 715427910 | 19250 | 19250 | 19250 | 19240 | 525 |
| 516 | 20240517 | 103500 | 705321670 | 19250 | 19260 | 19260 | 19250 | 243 |
| 517 | 20240517 | 103400 | 700643690 | 19260 | 19230 | 19260 | 19230 | 1655 |
| 518 | 20240517 | 103300 | 668794130 | 19220 | 19220 | 19220 | 19200 | 419 |
| 519 | 20240517 | 103200 | 660742050 | 19230 | 19220 | 19240 | 19200 | 286 |
| 520 | 20240517 | 103100 | 655243850 | 19210 | 19150 | 19230 | 19150 | 6778 |
| 521 | 20240517 | 103000 | 525184510 | 19150 | 19110 | 19150 | 19110 | 420 |
| 522 | 20240517 | 102900 | 517147450 | 19120 | 19110 | 19120 | 19100 | 875 |
| 523 | 20240517 | 102800 | 500424120 | 19110 | 19110 | 19110 | 19110 | 1276 |
| 524 | 20240517 | 102700 | 476039760 | 19110 | 19090 | 19110 | 19090 | 125 |
| 525 | 20240517 | 102600 | 473651190 | 19110 | 19090 | 19110 | 19090 | 102 |
| 526 | 20240517 | 102500 | 471703890 | 19090 | 19090 | 19090 | 19090 | 214 |
| 527 | 20240517 | 102400 | 467618630 | 19090 | 19090 | 19090 | 19090 | 74 |
| 528 | 20240517 | 102300 | 466205970 | 19090 | 19090 | 19090 | 19090 | 0 |
| 529 | 20240517 | 102200 | 466205970 | 19090 | 19090 | 19090 | 19090 | 58 |
| 530 | 20240517 | 102100 | 465098750 | 19090 | 19100 | 19100 | 19080 | 108 |
| 531 | 20240517 | 102000 | 463036550 | 19100 | 19100 | 19100 | 19090 | 163 |
| 532 | 20240517 | 101900 | 459924530 | 19100 | 19110 | 19110 | 19100 | 2 |
| 533 | 20240517 | 101800 | 459886320 | 19110 | 19080 | 19110 | 19080 | 185 |
| 534 | 20240517 | 101700 | 456355770 | 19150 | 19150 | 19150 | 19140 | 173 |
| 535 | 20240517 | 101600 | 453042940 | 19090 | 19110 | 19110 | 19090 | 172 |
| 536 | 20240517 | 101500 | 449756960 | 19150 | 19150 | 19150 | 19150 | 171 |
| 537 | 20240517 | 101400 | 446482310 | 19160 | 19170 | 19170 | 19150 | 301 |
| 538 | 20240517 | 101300 | 440715770 | 19180 | 19180 | 19190 | 19160 | 1535 |
| 539 | 20240517 | 101200 | 411270910 | 19180 | 19070 | 19180 | 19070 | 8391 |
| 540 | 20240517 | 101100 | 250956500 | 19070 | 19060 | 19070 | 19060 | 601 |
| 541 | 20240517 | 101000 | 239495530 | 19060 | 19050 | 19070 | 19050 | 81 |
| 542 | 20240517 | 100900 | 237951430 | 19050 | 19050 | 19050 | 19050 | 10 |
| 543 | 20240517 | 100800 | 237760930 | 19050 | 19050 | 19060 | 19040 | 534 |
| 544 | 20240517 | 100700 | 227585900 | 19050 | 19050 | 19050 | 19050 | 71 |
| 545 | 20240517 | 100600 | 226233350 | 19050 | 19040 | 19050 | 19030 | 118 |
| 546 | 20240517 | 100500 | 223986430 | 19040 | 19040 | 19040 | 19040 | 43 |
| 547 | 20240517 | 100400 | 223167710 | 19040 | 19040 | 19040 | 19040 | 0 |
| 548 | 20240517 | 100300 | 223167710 | 19040 | 19040 | 19050 | 19040 | 105 |
| 549 | 20240517 | 100200 | 221168470 | 19030 | 19040 | 19040 | 19030 | 112 |
| 550 | 20240517 | 100100 | 219036100 | 19040 | 19040 | 19040 | 19040 | 103 |
| 551 | 20240517 | 100000 | 217074980 | 19040 | 19030 | 19040 | 19030 | 114 |
| 552 | 20240517 | 095900 | 214904530 | 19040 | 19040 | 19040 | 19040 | 3 |
| 553 | 20240517 | 095800 | 214847410 | 19030 | 19030 | 19040 | 19030 | 32 |
| 554 | 20240517 | 095700 | 214238280 | 19040 | 19030 | 19040 | 19030 | 122 |
| 555 | 20240517 | 095600 | 211915500 | 19040 | 19040 | 19040 | 19040 | 1 |
| 556 | 20240517 | 095500 | 211896460 | 19040 | 19030 | 19040 | 19030 | 30 |
| 557 | 20240517 | 095400 | 211325290 | 19030 | 19030 | 19040 | 19030 | 294 |
| 558 | 20240517 | 095300 | 205730270 | 19040 | 19030 | 19040 | 19030 | 34 |
| 559 | 20240517 | 095200 | 205082920 | 19040 | 19040 | 19040 | 19040 | 7 |
| 560 | 20240517 | 095100 | 204949640 | 19040 | 19040 | 19040 | 19040 | 5 |
| 561 | 20240517 | 095000 | 204854440 | 19030 | 19040 | 19040 | 19030 | 41 |
| 562 | 20240517 | 094900 | 204073810 | 19030 | 19030 | 19030 | 19030 | 0 |
| 563 | 20240517 | 094800 | 204073810 | 19030 | 19020 | 19030 | 19020 | 121 |
| 564 | 20240517 | 094700 | 201771530 | 19030 | 19030 | 19030 | 19030 | 25 |
| 565 | 20240517 | 094600 | 201295780 | 19030 | 19030 | 19030 | 19030 | 24 |
| 566 | 20240517 | 094500 | 200839060 | 19040 | 19050 | 19060 | 19040 | 137 |
| 567 | 20240517 | 094400 | 198229200 | 19050 | 19060 | 19060 | 19050 | 366 |
| 568 | 20240517 | 094300 | 191256760 | 19060 | 19030 | 19060 | 19030 | 280 |
| 569 | 20240517 | 094200 | 185927460 | 19030 | 19040 | 19040 | 19030 | 72 |
| 570 | 20240517 | 094100 | 184557050 | 19040 | 19030 | 19040 | 19030 | 239 |
| 571 | 20240517 | 094000 | 180006770 | 19030 | 19030 | 19030 | 19030 | 61 |
| 572 | 20240517 | 093900 | 178845940 | 19030 | 19030 | 19030 | 19030 | 40 |
| 573 | 20240517 | 093800 | 178084740 | 19030 | 19040 | 19040 | 19030 | 29 |
| 574 | 20240517 | 093700 | 177532860 | 19030 | 19020 | 19040 | 19020 | 71 |
| 575 | 20240517 | 093600 | 176182100 | 19020 | 19040 | 19040 | 19020 | 50 |
| 576 | 20240517 | 093500 | 175230500 | 19040 | 19010 | 19040 | 19010 | 91 |
| 577 | 20240517 | 093400 | 173499090 | 19020 | 19030 | 19030 | 19010 | 192 |
| 578 | 20240517 | 093300 | 169847250 | 19020 | 19070 | 19070 | 19020 | 374 |
| 579 | 20240517 | 093200 | 162723380 | 19070 | 19070 | 19070 | 19070 | 1 |
| 580 | 20240517 | 093100 | 162704310 | 19070 | 19030 | 19070 | 19030 | 380 |
| 581 | 20240517 | 093000 | 155463290 | 19030 | 19000 | 19030 | 19000 | 262 |
| 582 | 20240517 | 092900 | 150482380 | 19010 | 19010 | 19010 | 19010 | 100 |
| 583 | 20240517 | 092800 | 148581380 | 19010 | 19010 | 19010 | 19010 | 0 |
| 584 | 20240517 | 092700 | 148581380 | 19010 | 19010 | 19010 | 19010 | 56 |
| 585 | 20240517 | 092600 | 147516820 | 19010 | 19010 | 19010 | 19000 | 164 |
| 586 | 20240517 | 092500 | 144399210 | 19020 | 19050 | 19050 | 19020 | 508 |
| 587 | 20240517 | 092400 | 134732880 | 19040 | 19050 | 19050 | 19040 | 27 |
| 588 | 20240517 | 092300 | 134218790 | 19050 | 19060 | 19060 | 19040 | 639 |
| 589 | 20240517 | 092200 | 122050290 | 19060 | 19060 | 19060 | 19060 | 55 |
| 590 | 20240517 | 092100 | 121001990 | 19050 | 19050 | 19050 | 19050 | 120 |
| 591 | 20240517 | 092000 | 118715990 | 19050 | 19050 | 19050 | 19050 | 61 |
| 592 | 20240517 | 091900 | 117553940 | 19050 | 19050 | 19050 | 19050 | 5 |
| 593 | 20240517 | 091800 | 117458690 | 19050 | 19050 | 19050 | 19040 | 32 |
| 594 | 20240517 | 091700 | 116849340 | 19050 | 19040 | 19050 | 19040 | 607 |
| 595 | 20240517 | 091600 | 105292050 | 19030 | 19030 | 19030 | 19030 | 490 |
| 596 | 20240517 | 091500 | 95967350 | 19030 | 19080 | 19080 | 19030 | 1421 |
| 597 | 20240517 | 091400 | 68886250 | 19080 | 19070 | 19080 | 19060 | 53 |
| 598 | 20240517 | 091300 | 67875350 | 19070 | 19050 | 19090 | 19050 | 162 |
| 599 | 20240517 | 091200 | 64787470 | 19050 | 19080 | 19080 | 19050 | 277 |
| 600 | 20240517 | 091100 | 59506020 | 19090 | 19030 | 19090 | 19030 | 1291 |
| 601 | 20240517 | 091000 | 34875560 | 19030 | 19030 | 19030 | 19030 | 130 |
| 602 | 20240517 | 090900 | 32401660 | 19030 | 19000 | 19030 | 19000 | 158 |
| 603 | 20240517 | 090800 | 29398580 | 18990 | 19000 | 19000 | 18990 | 165 |
| 604 | 20240517 | 090700 | 26265180 | 19000 | 18980 | 19030 | 18980 | 213 |
| 605 | 20240517 | 090600 | 22215190 | 18980 | 19000 | 19000 | 18980 | 127 |
| 606 | 20240517 | 090500 | 19802530 | 18990 | 18990 | 18990 | 18980 | 55 |
| 607 | 20240517 | 090400 | 18758200 | 18990 | 18990 | 18990 | 18980 | 120 |
| 608 | 20240517 | 090300 | 16479460 | 18990 | 18990 | 18990 | 18990 | 0 |
| 609 | 20240517 | 090200 | 16479460 | 18990 | 18970 | 18990 | 18970 | 191 |
| 610 | 20240517 | 090100 | 12854690 | 19010 | 18960 | 19010 | 18960 | 157 |
| 611 | 20240517 | 090000 | 9873150 | 18960 | 18950 | 18960 | 18950 | 521 |