28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 183100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 3 | 20240508 | 183000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20240508 | 182900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20240508 | 182800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20240508 | 182700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20240508 | 182600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20240508 | 182500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20240508 | 182400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20240508 | 182300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20240508 | 182200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20240508 | 182100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20240508 | 182000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20240508 | 181900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20240508 | 181800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20240508 | 181700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20240508 | 181600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20240508 | 181500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20240508 | 181400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20240508 | 181300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20240508 | 181200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20240508 | 181100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20240508 | 181000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20240508 | 180900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20240508 | 180800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20240508 | 180700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20240508 | 180600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20240508 | 180500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20240508 | 180400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20240508 | 180300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20240508 | 180200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20240508 | 180100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 33 | 20240508 | 180000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20240508 | 175900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20240508 | 175800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20240508 | 175700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20240508 | 175600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20240508 | 175500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20240508 | 175400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20240508 | 175300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20240508 | 175200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20240508 | 175100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20240508 | 175000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20240508 | 174900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20240508 | 174800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20240508 | 174700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20240508 | 174600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20240508 | 174500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20240508 | 174400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20240508 | 174300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20240508 | 174200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20240508 | 174100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20240508 | 174000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20240508 | 173900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20240508 | 173800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20240508 | 173700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20240508 | 173600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20240508 | 173500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20240508 | 173400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20240508 | 173300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20240508 | 173200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20240508 | 173100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 63 | 20240508 | 173000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20240508 | 172900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20240508 | 172800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20240508 | 172700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20240508 | 172600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20240508 | 172500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20240508 | 172400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20240508 | 172300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20240508 | 172200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20240508 | 172100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20240508 | 172000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20240508 | 171900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20240508 | 171800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20240508 | 171700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20240508 | 171600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20240508 | 171500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20240508 | 171400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20240508 | 171300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20240508 | 171200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20240508 | 171100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20240508 | 171000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20240508 | 170900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20240508 | 170800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20240508 | 170700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20240508 | 170600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20240508 | 170500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20240508 | 170400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20240508 | 170300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20240508 | 170200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20240508 | 170100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 93 | 20240508 | 170000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20240508 | 165900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20240508 | 165800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20240508 | 165700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20240508 | 165600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20240508 | 165500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20240508 | 165400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20240508 | 165300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20240508 | 165200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20240508 | 165100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20240508 | 165000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20240508 | 164900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20240508 | 164800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20240508 | 164700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20240508 | 164600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20240508 | 164500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20240508 | 164400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20240508 | 164300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20240508 | 164200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20240508 | 164100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20240508 | 164000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20240508 | 163900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20240508 | 163800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20240508 | 163700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20240508 | 163600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20240508 | 163500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20240508 | 163400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20240508 | 163300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20240508 | 163200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20240508 | 163100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 123 | 20240508 | 163000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20240508 | 162900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20240508 | 162800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20240508 | 162700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20240508 | 162600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20240508 | 162500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20240508 | 162400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20240508 | 162300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20240508 | 162200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20240508 | 162100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20240508 | 162000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20240508 | 161900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20240508 | 161800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20240508 | 161700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20240508 | 161600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20240508 | 161500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20240508 | 161400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20240508 | 161300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20240508 | 161200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20240508 | 161100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20240508 | 161000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20240508 | 160900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20240508 | 160800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20240508 | 160700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20240508 | 160600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20240508 | 160500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20240508 | 160400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20240508 | 160300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20240508 | 160200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20240508 | 160100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 153 | 20240508 | 160000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20240508 | 155900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20240508 | 155800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20240508 | 155700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20240508 | 155600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20240508 | 155500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20240508 | 155400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20240508 | 155300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20240508 | 155200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20240508 | 155100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20240508 | 155000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20240508 | 154900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20240508 | 154800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20240508 | 154700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20240508 | 154600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20240508 | 154500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20240508 | 154400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20240508 | 154300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20240508 | 154200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20240508 | 154100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20240508 | 154000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20240508 | 153900 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20240508 | 153800 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20240508 | 153700 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20240508 | 153600 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20240508 | 153500 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20240508 | 153400 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20240508 | 153300 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20240508 | 153200 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20240508 | 153100 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 183 | 20240508 | 153000 | 1787530880 | 7560 | 7560 | 7560 | 7560 | 4550 |
| 184 | 20240508 | 152900 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20240508 | 152800 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20240508 | 152700 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20240508 | 152600 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20240508 | 152500 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20240508 | 152400 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20240508 | 152300 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20240508 | 152200 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20240508 | 152100 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20240508 | 152000 | 1753132880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20240508 | 151900 | 1753132880 | 7560 | 7560 | 7570 | 7550 | 970 |
| 195 | 20240508 | 151800 | 1745798900 | 7560 | 7560 | 7570 | 7560 | 458 |
| 196 | 20240508 | 151700 | 1742335960 | 7550 | 7560 | 7560 | 7550 | 1488 |
| 197 | 20240508 | 151600 | 1731101530 | 7550 | 7560 | 7560 | 7550 | 140 |
| 198 | 20240508 | 151500 | 1730043280 | 7560 | 7550 | 7560 | 7550 | 1007 |
| 199 | 20240508 | 151400 | 1722430840 | 7550 | 7550 | 7550 | 7550 | 101 |
| 200 | 20240508 | 151300 | 1721668290 | 7550 | 7560 | 7560 | 7550 | 221 |
| 201 | 20240508 | 151200 | 1719999720 | 7550 | 7560 | 7560 | 7550 | 725 |
| 202 | 20240508 | 151100 | 1714519720 | 7550 | 7550 | 7550 | 7550 | 15 |
| 203 | 20240508 | 151000 | 1714406470 | 7540 | 7560 | 7560 | 7540 | 511 |
| 204 | 20240508 | 150900 | 1710551680 | 7550 | 7550 | 7550 | 7550 | 466 |
| 205 | 20240508 | 150800 | 1707033380 | 7550 | 7570 | 7570 | 7550 | 1465 |
| 206 | 20240508 | 150700 | 1695967540 | 7560 | 7560 | 7560 | 7560 | 170 |
| 207 | 20240508 | 150600 | 1694682340 | 7560 | 7560 | 7560 | 7560 | 188 |
| 208 | 20240508 | 150500 | 1693261060 | 7570 | 7570 | 7570 | 7570 | 566 |
| 209 | 20240508 | 150400 | 1688976440 | 7570 | 7570 | 7570 | 7570 | 414 |
| 210 | 20240508 | 150300 | 1685842460 | 7560 | 7570 | 7570 | 7560 | 232 |
| 211 | 20240508 | 150200 | 1684088030 | 7570 | 7550 | 7570 | 7550 | 571 |
| 212 | 20240508 | 150100 | 1679771250 | 7550 | 7550 | 7550 | 7550 | 485 |
| 213 | 20240508 | 150000 | 1676109500 | 7550 | 7550 | 7550 | 7550 | 6 |
| 214 | 20240508 | 145900 | 1676064200 | 7560 | 7560 | 7560 | 7560 | 0 |
| 215 | 20240508 | 145800 | 1676064200 | 7560 | 7560 | 7560 | 7560 | 19 |
| 216 | 20240508 | 145700 | 1675920560 | 7550 | 7550 | 7550 | 7550 | 40 |
| 217 | 20240508 | 145600 | 1675618560 | 7550 | 7560 | 7560 | 7550 | 28 |
| 218 | 20240508 | 145500 | 1675407030 | 7550 | 7550 | 7550 | 7550 | 3 |
| 219 | 20240508 | 145400 | 1675384380 | 7550 | 7550 | 7550 | 7550 | 100 |
| 220 | 20240508 | 145300 | 1674629380 | 7550 | 7550 | 7550 | 7550 | 15 |
| 221 | 20240508 | 145200 | 1674516130 | 7550 | 7550 | 7550 | 7550 | 198 |
| 222 | 20240508 | 145100 | 1673021230 | 7550 | 7550 | 7550 | 7550 | 9 |
| 223 | 20240508 | 145000 | 1672953280 | 7550 | 7550 | 7550 | 7540 | 2642 |
| 224 | 20240508 | 144900 | 1653010460 | 7560 | 7560 | 7560 | 7560 | 10 |
| 225 | 20240508 | 144800 | 1652934860 | 7560 | 7560 | 7560 | 7550 | 122 |
| 226 | 20240508 | 144700 | 1652012690 | 7560 | 7550 | 7560 | 7550 | 29 |
| 227 | 20240508 | 144600 | 1651793630 | 7550 | 7550 | 7550 | 7550 | 261 |
| 228 | 20240508 | 144500 | 1649823080 | 7540 | 7540 | 7540 | 7540 | 315 |
| 229 | 20240508 | 144400 | 1647447980 | 7540 | 7540 | 7540 | 7540 | 0 |
| 230 | 20240508 | 144300 | 1647447980 | 7540 | 7550 | 7550 | 7540 | 101 |
| 231 | 20240508 | 144200 | 1646686430 | 7550 | 7540 | 7550 | 7540 | 17 |
| 232 | 20240508 | 144100 | 1646558230 | 7550 | 7550 | 7550 | 7550 | 144 |
| 233 | 20240508 | 144000 | 1645471030 | 7550 | 7550 | 7550 | 7550 | 3 |
| 234 | 20240508 | 143900 | 1645448380 | 7550 | 7550 | 7550 | 7550 | 0 |
| 235 | 20240508 | 143800 | 1645448380 | 7550 | 7550 | 7550 | 7550 | 133 |
| 236 | 20240508 | 143700 | 1644444230 | 7540 | 7550 | 7550 | 7540 | 60 |
| 237 | 20240508 | 143600 | 1643991780 | 7550 | 7550 | 7550 | 7550 | 171 |
| 238 | 20240508 | 143500 | 1642700730 | 7550 | 7550 | 7550 | 7550 | 5 |
| 239 | 20240508 | 143400 | 1642662980 | 7550 | 7550 | 7550 | 7550 | 136 |
| 240 | 20240508 | 143300 | 1641636180 | 7550 | 7550 | 7550 | 7550 | 0 |
| 241 | 20240508 | 143200 | 1641636180 | 7550 | 7560 | 7560 | 7550 | 230 |
| 242 | 20240508 | 143100 | 1639899530 | 7560 | 7550 | 7560 | 7550 | 125 |
| 243 | 20240508 | 143000 | 1638954880 | 7550 | 7550 | 7560 | 7550 | 75 |
| 244 | 20240508 | 142900 | 1638388500 | 7550 | 7550 | 7550 | 7550 | 100 |
| 245 | 20240508 | 142800 | 1637633500 | 7550 | 7550 | 7550 | 7550 | 101 |
| 246 | 20240508 | 142700 | 1636870950 | 7550 | 7550 | 7560 | 7550 | 567 |
| 247 | 20240508 | 142600 | 1632589100 | 7540 | 7540 | 7540 | 7540 | 200 |
| 248 | 20240508 | 142500 | 1631081100 | 7540 | 7540 | 7540 | 7540 | 115 |
| 249 | 20240508 | 142400 | 1630214000 | 7550 | 7550 | 7550 | 7550 | 2 |
| 250 | 20240508 | 142300 | 1630198900 | 7550 | 7550 | 7550 | 7550 | 5 |
| 251 | 20240508 | 142200 | 1630161150 | 7540 | 7540 | 7540 | 7540 | 0 |
| 252 | 20240508 | 142100 | 1630161150 | 7540 | 7540 | 7540 | 7540 | 370 |
| 253 | 20240508 | 142000 | 1627371350 | 7530 | 7530 | 7540 | 7530 | 2570 |
| 254 | 20240508 | 141900 | 1608019240 | 7540 | 7550 | 7550 | 7540 | 98 |
| 255 | 20240508 | 141800 | 1607280020 | 7540 | 7540 | 7540 | 7540 | 0 |
| 256 | 20240508 | 141700 | 1607280020 | 7540 | 7540 | 7540 | 7540 | 15 |
| 257 | 20240508 | 141600 | 1607166920 | 7540 | 7540 | 7540 | 7540 | 0 |
| 258 | 20240508 | 141500 | 1607166920 | 7540 | 7540 | 7540 | 7540 | 340 |
| 259 | 20240508 | 141400 | 1604603320 | 7540 | 7540 | 7540 | 7540 | 0 |
| 260 | 20240508 | 141300 | 1604603320 | 7540 | 7540 | 7540 | 7540 | 131 |
| 261 | 20240508 | 141200 | 1603615580 | 7550 | 7550 | 7550 | 7550 | 0 |
| 262 | 20240508 | 141100 | 1603615580 | 7550 | 7550 | 7550 | 7550 | 132 |
| 263 | 20240508 | 141000 | 1602618980 | 7550 | 7550 | 7550 | 7550 | 0 |
| 264 | 20240508 | 140900 | 1602618980 | 7550 | 7550 | 7550 | 7550 | 56 |
| 265 | 20240508 | 140800 | 1602196180 | 7550 | 7550 | 7550 | 7550 | 100 |
| 266 | 20240508 | 140700 | 1601441180 | 7560 | 7560 | 7560 | 7560 | 0 |
| 267 | 20240508 | 140600 | 1601441180 | 7560 | 7560 | 7560 | 7550 | 22 |
| 268 | 20240508 | 140500 | 1601274890 | 7550 | 7550 | 7550 | 7550 | 868 |
| 269 | 20240508 | 140400 | 1594721490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 270 | 20240508 | 140300 | 1594721490 | 7550 | 7540 | 7550 | 7540 | 126 |
| 271 | 20240508 | 140200 | 1593771220 | 7540 | 7540 | 7540 | 7540 | 346 |
| 272 | 20240508 | 140100 | 1591162380 | 7530 | 7530 | 7530 | 7530 | 168 |
| 273 | 20240508 | 140000 | 1589897340 | 7540 | 7540 | 7540 | 7540 | 10 |
| 274 | 20240508 | 135900 | 1589821940 | 7530 | 7530 | 7530 | 7530 | 0 |
| 275 | 20240508 | 135800 | 1589821940 | 7530 | 7530 | 7530 | 7530 | 483 |
| 276 | 20240508 | 135700 | 1586184950 | 7520 | 7520 | 7520 | 7520 | 0 |
| 277 | 20240508 | 135600 | 1586184950 | 7520 | 7520 | 7520 | 7520 | 201 |
| 278 | 20240508 | 135500 | 1584673430 | 7520 | 7520 | 7520 | 7520 | 0 |
| 279 | 20240508 | 135400 | 1584673430 | 7520 | 7520 | 7520 | 7520 | 339 |
| 280 | 20240508 | 135300 | 1582124150 | 7520 | 7520 | 7520 | 7520 | 10 |
| 281 | 20240508 | 135200 | 1582048950 | 7500 | 7520 | 7520 | 7500 | 1504 |
| 282 | 20240508 | 135100 | 1570761330 | 7520 | 7530 | 7530 | 7520 | 269 |
| 283 | 20240508 | 135000 | 1568736450 | 7530 | 7520 | 7530 | 7520 | 33 |
| 284 | 20240508 | 134900 | 1568488090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 285 | 20240508 | 134800 | 1568488090 | 7520 | 7520 | 7520 | 7520 | 99 |
| 286 | 20240508 | 134700 | 1567743610 | 7520 | 7520 | 7520 | 7520 | 362 |
| 287 | 20240508 | 134600 | 1565021370 | 7510 | 7510 | 7510 | 7510 | 15 |
| 288 | 20240508 | 134500 | 1564908720 | 7520 | 7520 | 7520 | 7520 | 1 |
| 289 | 20240508 | 134400 | 1564901200 | 7520 | 7520 | 7520 | 7520 | 3 |
| 290 | 20240508 | 134300 | 1564878640 | 7520 | 7520 | 7520 | 7520 | 237 |
| 291 | 20240508 | 134200 | 1563096400 | 7520 | 7520 | 7520 | 7520 | 15 |
| 292 | 20240508 | 134100 | 1562983600 | 7520 | 7530 | 7530 | 7520 | 731 |
| 293 | 20240508 | 134000 | 1557479470 | 7530 | 7530 | 7530 | 7530 | 194 |
| 294 | 20240508 | 133900 | 1556018650 | 7530 | 7530 | 7530 | 7530 | 118 |
| 295 | 20240508 | 133800 | 1555130110 | 7520 | 7520 | 7520 | 7520 | 15 |
| 296 | 20240508 | 133700 | 1555017310 | 7530 | 7530 | 7530 | 7530 | 0 |
| 297 | 20240508 | 133600 | 1555017310 | 7530 | 7530 | 7530 | 7530 | 6 |
| 298 | 20240508 | 133500 | 1554972130 | 7530 | 7530 | 7530 | 7530 | 0 |
| 299 | 20240508 | 133400 | 1554972130 | 7530 | 7520 | 7530 | 7520 | 160 |
| 300 | 20240508 | 133300 | 1553768880 | 7530 | 7530 | 7530 | 7510 | 19 |
| 301 | 20240508 | 133200 | 1553626110 | 7530 | 7530 | 7530 | 7530 | 3 |
| 302 | 20240508 | 133100 | 1553603520 | 7520 | 7520 | 7520 | 7520 | 0 |
| 303 | 20240508 | 133000 | 1553603520 | 7520 | 7520 | 7520 | 7520 | 8 |
| 304 | 20240508 | 132900 | 1553543360 | 7530 | 7530 | 7530 | 7530 | 50 |
| 305 | 20240508 | 132800 | 1553166860 | 7530 | 7530 | 7530 | 7530 | 26 |
| 306 | 20240508 | 132700 | 1552971080 | 7510 | 7520 | 7520 | 7510 | 445 |
| 307 | 20240508 | 132600 | 1549625610 | 7520 | 7520 | 7520 | 7520 | 15 |
| 308 | 20240508 | 132500 | 1549512810 | 7520 | 7520 | 7520 | 7520 | 0 |
| 309 | 20240508 | 132400 | 1549512810 | 7520 | 7520 | 7520 | 7520 | 33 |
| 310 | 20240508 | 132300 | 1549264650 | 7520 | 7520 | 7520 | 7520 | 602 |
| 311 | 20240508 | 132200 | 1544737610 | 7520 | 7520 | 7520 | 7520 | 3 |
| 312 | 20240508 | 132100 | 1544715050 | 7520 | 7520 | 7520 | 7520 | 0 |
| 313 | 20240508 | 132000 | 1544715050 | 7520 | 7520 | 7520 | 7520 | 1 |
| 314 | 20240508 | 131900 | 1544707530 | 7520 | 7520 | 7520 | 7520 | 155 |
| 315 | 20240508 | 131800 | 1543541930 | 7520 | 7530 | 7530 | 7520 | 498 |
| 316 | 20240508 | 131700 | 1539793020 | 7530 | 7530 | 7530 | 7530 | 293 |
| 317 | 20240508 | 131600 | 1537586730 | 7520 | 7500 | 7530 | 7500 | 795 |
| 318 | 20240508 | 131500 | 1531604950 | 7510 | 7510 | 7510 | 7510 | 1 |
| 319 | 20240508 | 131400 | 1531597440 | 7500 | 7510 | 7510 | 7500 | 74 |
| 320 | 20240508 | 131300 | 1531041820 | 7510 | 7510 | 7510 | 7510 | 220 |
| 321 | 20240508 | 131200 | 1529389620 | 7510 | 7510 | 7510 | 7510 | 15 |
| 322 | 20240508 | 131100 | 1529276970 | 7510 | 7510 | 7510 | 7510 | 10 |
| 323 | 20240508 | 131000 | 1529201870 | 7510 | 7510 | 7510 | 7510 | 70 |
| 324 | 20240508 | 130900 | 1528676170 | 7510 | 7520 | 7520 | 7510 | 82 |
| 325 | 20240508 | 130800 | 1528059850 | 7520 | 7520 | 7520 | 7520 | 0 |
| 326 | 20240508 | 130700 | 1528059850 | 7520 | 7520 | 7520 | 7520 | 10 |
| 327 | 20240508 | 130600 | 1527984650 | 7520 | 7510 | 7520 | 7510 | 217 |
| 328 | 20240508 | 130500 | 1526354970 | 7510 | 7510 | 7510 | 7510 | 0 |
| 329 | 20240508 | 130400 | 1526354970 | 7510 | 7510 | 7510 | 7510 | 202 |
| 330 | 20240508 | 130300 | 1524837950 | 7510 | 7510 | 7510 | 7510 | 5 |
| 331 | 20240508 | 130200 | 1524800400 | 7500 | 7500 | 7500 | 7500 | 200 |
| 332 | 20240508 | 130100 | 1523300400 | 7490 | 7500 | 7500 | 7490 | 141 |
| 333 | 20240508 | 130000 | 1522243050 | 7500 | 7500 | 7500 | 7500 | 400 |
| 334 | 20240508 | 125900 | 1519243050 | 7500 | 7500 | 7500 | 7500 | 153 |
| 335 | 20240508 | 125800 | 1518095550 | 7500 | 7510 | 7520 | 7500 | 172 |
| 336 | 20240508 | 125700 | 1516803790 | 7500 | 7510 | 7510 | 7500 | 33 |
| 337 | 20240508 | 125600 | 1516556280 | 7500 | 7500 | 7500 | 7500 | 0 |
| 338 | 20240508 | 125500 | 1516556280 | 7500 | 7500 | 7500 | 7500 | 145 |
| 339 | 20240508 | 125400 | 1515468780 | 7500 | 7490 | 7500 | 7490 | 1029 |
| 340 | 20240508 | 125300 | 1507756280 | 7490 | 7490 | 7490 | 7490 | 0 |
| 341 | 20240508 | 125200 | 1507756280 | 7490 | 7490 | 7490 | 7490 | 105 |
| 342 | 20240508 | 125100 | 1506969830 | 7490 | 7510 | 7510 | 7490 | 2462 |
| 343 | 20240508 | 125000 | 1488527960 | 7510 | 7510 | 7510 | 7510 | 5 |
| 344 | 20240508 | 124900 | 1488490410 | 7510 | 7500 | 7510 | 7500 | 13 |
| 345 | 20240508 | 124800 | 1488392880 | 7500 | 7500 | 7500 | 7500 | 266 |
| 346 | 20240508 | 124700 | 1486397880 | 7490 | 7490 | 7490 | 7490 | 0 |
| 347 | 20240508 | 124600 | 1486397880 | 7490 | 7490 | 7490 | 7490 | 0 |
| 348 | 20240508 | 124500 | 1486397880 | 7490 | 7500 | 7500 | 7490 | 17 |
| 349 | 20240508 | 124400 | 1486270530 | 7500 | 7500 | 7500 | 7500 | 60 |
| 350 | 20240508 | 124300 | 1485820530 | 7490 | 7500 | 7500 | 7490 | 50 |
| 351 | 20240508 | 124200 | 1485445710 | 7500 | 7500 | 7500 | 7500 | 90 |
| 352 | 20240508 | 124100 | 1484770710 | 7500 | 7500 | 7500 | 7500 | 15 |
| 353 | 20240508 | 124000 | 1484658210 | 7500 | 7500 | 7510 | 7500 | 88 |
| 354 | 20240508 | 123900 | 1483998160 | 7500 | 7500 | 7500 | 7500 | 85 |
| 355 | 20240508 | 123800 | 1483360660 | 7510 | 7500 | 7510 | 7500 | 127 |
| 356 | 20240508 | 123700 | 1482408110 | 7510 | 7510 | 7510 | 7510 | 4 |
| 357 | 20240508 | 123600 | 1482378070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 358 | 20240508 | 123500 | 1482378070 | 7510 | 7510 | 7510 | 7510 | 10 |
| 359 | 20240508 | 123400 | 1482302970 | 7510 | 7510 | 7510 | 7500 | 507 |
| 360 | 20240508 | 123300 | 1478499700 | 7510 | 7510 | 7510 | 7510 | 240 |
| 361 | 20240508 | 123200 | 1476697300 | 7510 | 7510 | 7510 | 7510 | 45 |
| 362 | 20240508 | 123100 | 1476359350 | 7510 | 7520 | 7520 | 7510 | 223 |
| 363 | 20240508 | 123000 | 1474683720 | 7510 | 7510 | 7520 | 7510 | 35 |
| 364 | 20240508 | 122900 | 1474420770 | 7520 | 7510 | 7520 | 7510 | 339 |
| 365 | 20240508 | 122800 | 1471873990 | 7510 | 7500 | 7510 | 7500 | 16 |
| 366 | 20240508 | 122700 | 1471753980 | 7510 | 7510 | 7510 | 7510 | 100 |
| 367 | 20240508 | 122600 | 1471002980 | 7510 | 7510 | 7510 | 7510 | 0 |
| 368 | 20240508 | 122500 | 1471002980 | 7510 | 7510 | 7510 | 7510 | 1 |
| 369 | 20240508 | 122400 | 1470995470 | 7500 | 7500 | 7500 | 7500 | 31 |
| 370 | 20240508 | 122300 | 1470762970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 371 | 20240508 | 122200 | 1470762970 | 7500 | 7500 | 7500 | 7500 | 16 |
| 372 | 20240508 | 122100 | 1470642970 | 7510 | 7510 | 7510 | 7510 | 0 |
| 373 | 20240508 | 122000 | 1470642970 | 7510 | 7510 | 7510 | 7510 | 34 |
| 374 | 20240508 | 121900 | 1470387630 | 7500 | 7490 | 7500 | 7490 | 406 |
| 375 | 20240508 | 121800 | 1467342690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 376 | 20240508 | 121700 | 1467342690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 377 | 20240508 | 121600 | 1467342690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 378 | 20240508 | 121500 | 1467342690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 379 | 20240508 | 121400 | 1467342690 | 7490 | 7490 | 7490 | 7480 | 116 |
| 380 | 20240508 | 121300 | 1466474000 | 7490 | 7490 | 7490 | 7480 | 170 |
| 381 | 20240508 | 121200 | 1465201000 | 7490 | 7490 | 7490 | 7490 | 611 |
| 382 | 20240508 | 121100 | 1460624610 | 7490 | 7490 | 7490 | 7490 | 20 |
| 383 | 20240508 | 121000 | 1460474810 | 7500 | 7500 | 7500 | 7500 | 26 |
| 384 | 20240508 | 120900 | 1460279810 | 7490 | 7490 | 7490 | 7490 | 30 |
| 385 | 20240508 | 120800 | 1460055110 | 7490 | 7490 | 7490 | 7490 | 0 |
| 386 | 20240508 | 120700 | 1460055110 | 7490 | 7490 | 7490 | 7490 | 1 |
| 387 | 20240508 | 120600 | 1460047620 | 7500 | 7490 | 7500 | 7490 | 2385 |
| 388 | 20240508 | 120500 | 1442183690 | 7480 | 7480 | 7480 | 7480 | 100 |
| 389 | 20240508 | 120400 | 1441435690 | 7480 | 7480 | 7480 | 7480 | 493 |
| 390 | 20240508 | 120300 | 1437748050 | 7490 | 7480 | 7490 | 7480 | 41 |
| 391 | 20240508 | 120200 | 1437441330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 392 | 20240508 | 120100 | 1437441330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 393 | 20240508 | 120000 | 1437441330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 394 | 20240508 | 115900 | 1437441330 | 7480 | 7480 | 7480 | 7480 | 15 |
| 395 | 20240508 | 115800 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 396 | 20240508 | 115700 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 397 | 20240508 | 115600 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 398 | 20240508 | 115500 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 399 | 20240508 | 115400 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 400 | 20240508 | 115300 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 401 | 20240508 | 115200 | 1437329130 | 7480 | 7480 | 7480 | 7480 | 581 |
| 402 | 20240508 | 115100 | 1432983250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 403 | 20240508 | 115000 | 1432983250 | 7480 | 7480 | 7490 | 7480 | 135 |
| 404 | 20240508 | 114900 | 1431972130 | 7470 | 7480 | 7480 | 7470 | 5000 |
| 405 | 20240508 | 114800 | 1394618080 | 7480 | 7480 | 7480 | 7480 | 158 |
| 406 | 20240508 | 114700 | 1393436240 | 7480 | 7480 | 7480 | 7480 | 80 |
| 407 | 20240508 | 114600 | 1392837840 | 7480 | 7480 | 7480 | 7480 | 277 |
| 408 | 20240508 | 114500 | 1390765880 | 7480 | 7480 | 7480 | 7480 | 142 |
| 409 | 20240508 | 114400 | 1389703720 | 7480 | 7480 | 7480 | 7480 | 428 |
| 410 | 20240508 | 114300 | 1386502280 | 7480 | 7480 | 7480 | 7480 | 1 |
| 411 | 20240508 | 114200 | 1386494800 | 7480 | 7470 | 7480 | 7470 | 697 |
| 412 | 20240508 | 114100 | 1381288160 | 7470 | 7470 | 7470 | 7470 | 0 |
| 413 | 20240508 | 114000 | 1381288160 | 7470 | 7470 | 7470 | 7470 | 280 |
| 414 | 20240508 | 113900 | 1379196560 | 7470 | 7470 | 7470 | 7470 | 15 |
| 415 | 20240508 | 113800 | 1379084510 | 7470 | 7470 | 7470 | 7470 | 100 |
| 416 | 20240508 | 113700 | 1378337510 | 7470 | 7470 | 7470 | 7470 | 0 |
| 417 | 20240508 | 113600 | 1378337510 | 7470 | 7470 | 7470 | 7470 | 0 |
| 418 | 20240508 | 113500 | 1378337510 | 7470 | 7460 | 7470 | 7460 | 27 |
| 419 | 20240508 | 113400 | 1378135830 | 7470 | 7480 | 7480 | 7470 | 292 |
| 420 | 20240508 | 113300 | 1375954490 | 7470 | 7480 | 7480 | 7470 | 307 |
| 421 | 20240508 | 113200 | 1373661170 | 7480 | 7480 | 7480 | 7480 | 4 |
| 422 | 20240508 | 113100 | 1373631250 | 7480 | 7480 | 7480 | 7480 | 428 |
| 423 | 20240508 | 113000 | 1370429810 | 7480 | 7480 | 7480 | 7480 | 1 |
| 424 | 20240508 | 112900 | 1370422330 | 7470 | 7470 | 7470 | 7470 | 0 |
| 425 | 20240508 | 112800 | 1370422330 | 7470 | 7480 | 7480 | 7470 | 2019 |
| 426 | 20240508 | 112700 | 1355340390 | 7480 | 7490 | 7490 | 7480 | 1929 |
| 427 | 20240508 | 112600 | 1340911290 | 7500 | 7490 | 7500 | 7490 | 20 |
| 428 | 20240508 | 112500 | 1340761440 | 7490 | 7500 | 7500 | 7490 | 12 |
| 429 | 20240508 | 112400 | 1340671510 | 7490 | 7490 | 7490 | 7490 | 139 |
| 430 | 20240508 | 112300 | 1339630400 | 7490 | 7490 | 7490 | 7490 | 0 |
| 431 | 20240508 | 112200 | 1339630400 | 7490 | 7500 | 7500 | 7490 | 376 |
| 432 | 20240508 | 112100 | 1336814000 | 7490 | 7490 | 7490 | 7490 | 0 |
| 433 | 20240508 | 112000 | 1336814000 | 7490 | 7490 | 7490 | 7490 | 0 |
| 434 | 20240508 | 111900 | 1336814000 | 7490 | 7490 | 7490 | 7490 | 0 |
| 435 | 20240508 | 111800 | 1336814000 | 7490 | 7510 | 7510 | 7490 | 22 |
| 436 | 20240508 | 111700 | 1336649200 | 7510 | 7500 | 7510 | 7500 | 650 |
| 437 | 20240508 | 111600 | 1331770700 | 7490 | 7490 | 7490 | 7490 | 481 |
| 438 | 20240508 | 111500 | 1328168010 | 7480 | 7470 | 7480 | 7470 | 1770 |
| 439 | 20240508 | 111400 | 1314937800 | 7480 | 7470 | 7480 | 7470 | 16 |
| 440 | 20240508 | 111300 | 1314818270 | 7480 | 7480 | 7480 | 7480 | 178 |
| 441 | 20240508 | 111200 | 1313486830 | 7470 | 7470 | 7470 | 7470 | 0 |
| 442 | 20240508 | 111100 | 1313486830 | 7470 | 7480 | 7480 | 7470 | 25 |
| 443 | 20240508 | 111000 | 1313299980 | 7480 | 7480 | 7480 | 7480 | 100 |
| 444 | 20240508 | 110900 | 1312551980 | 7470 | 7480 | 7480 | 7470 | 69 |
| 445 | 20240508 | 110800 | 1312036440 | 7480 | 7480 | 7480 | 7480 | 50 |
| 446 | 20240508 | 110700 | 1311662440 | 7460 | 7480 | 7480 | 7460 | 587 |
| 447 | 20240508 | 110600 | 1307276220 | 7480 | 7480 | 7480 | 7480 | 10 |
| 448 | 20240508 | 110500 | 1307201420 | 7480 | 7470 | 7480 | 7460 | 924 |
| 449 | 20240508 | 110400 | 1300298950 | 7470 | 7490 | 7490 | 7470 | 401 |
| 450 | 20240508 | 110300 | 1297295480 | 7490 | 7490 | 7490 | 7490 | 136 |
| 451 | 20240508 | 110200 | 1296276840 | 7480 | 7490 | 7500 | 7480 | 287 |
| 452 | 20240508 | 110100 | 1294129110 | 7490 | 7480 | 7490 | 7480 | 155 |
| 453 | 20240508 | 110000 | 1292969110 | 7470 | 7480 | 7480 | 7470 | 245 |
| 454 | 20240508 | 105900 | 1291137440 | 7470 | 7470 | 7470 | 7460 | 627 |
| 455 | 20240508 | 105800 | 1286453900 | 7470 | 7460 | 7470 | 7460 | 115 |
| 456 | 20240508 | 105700 | 1285594990 | 7470 | 7480 | 7480 | 7470 | 4589 |
| 457 | 20240508 | 105600 | 1251303260 | 7480 | 7490 | 7490 | 7480 | 146 |
| 458 | 20240508 | 105500 | 1250209870 | 7490 | 7470 | 7490 | 7470 | 16 |
| 459 | 20240508 | 105400 | 1250090050 | 7490 | 7490 | 7490 | 7490 | 51 |
| 460 | 20240508 | 105300 | 1249708060 | 7480 | 7490 | 7490 | 7480 | 3855 |
| 461 | 20240508 | 105200 | 1220872200 | 7490 | 7490 | 7490 | 7490 | 149 |
| 462 | 20240508 | 105100 | 1219756190 | 7490 | 7490 | 7490 | 7480 | 52 |
| 463 | 20240508 | 105000 | 1219366860 | 7490 | 7490 | 7490 | 7490 | 130 |
| 464 | 20240508 | 104900 | 1218393160 | 7490 | 7490 | 7490 | 7490 | 29 |
| 465 | 20240508 | 104800 | 1218175950 | 7480 | 7490 | 7490 | 7480 | 316 |
| 466 | 20240508 | 104700 | 1215811800 | 7480 | 7480 | 7480 | 7480 | 13 |
| 467 | 20240508 | 104600 | 1215714560 | 7490 | 7490 | 7490 | 7490 | 131 |
| 468 | 20240508 | 104500 | 1214733370 | 7490 | 7490 | 7490 | 7480 | 425 |
| 469 | 20240508 | 104400 | 1211551490 | 7490 | 7480 | 7490 | 7470 | 719 |
| 470 | 20240508 | 104300 | 1206180070 | 7480 | 7480 | 7480 | 7480 | 88 |
| 471 | 20240508 | 104200 | 1205521830 | 7490 | 7490 | 7490 | 7490 | 1 |
| 472 | 20240508 | 104100 | 1205514340 | 7490 | 7490 | 7490 | 7490 | 638 |
| 473 | 20240508 | 104000 | 1200735720 | 7480 | 7480 | 7480 | 7480 | 16 |
| 474 | 20240508 | 103900 | 1200616040 | 7480 | 7480 | 7480 | 7480 | 815 |
| 475 | 20240508 | 103800 | 1194519840 | 7480 | 7480 | 7480 | 7480 | 120 |
| 476 | 20240508 | 103700 | 1193622240 | 7460 | 7480 | 7480 | 7460 | 154 |
| 477 | 20240508 | 103600 | 1192473320 | 7460 | 7470 | 7470 | 7460 | 122 |
| 478 | 20240508 | 103500 | 1191562900 | 7480 | 7480 | 7480 | 7480 | 1 |
| 479 | 20240508 | 103400 | 1191555420 | 7470 | 7470 | 7470 | 7470 | 270 |
| 480 | 20240508 | 103300 | 1189538520 | 7470 | 7460 | 7470 | 7460 | 112 |
| 481 | 20240508 | 103200 | 1188702700 | 7460 | 7460 | 7460 | 7460 | 897 |
| 482 | 20240508 | 103100 | 1182011080 | 7460 | 7450 | 7460 | 7450 | 1064 |
| 483 | 20240508 | 103000 | 1174083970 | 7450 | 7450 | 7450 | 7450 | 19 |
| 484 | 20240508 | 102900 | 1173942420 | 7450 | 7440 | 7450 | 7440 | 177 |
| 485 | 20240508 | 102800 | 1172625520 | 7440 | 7440 | 7440 | 7440 | 218 |
| 486 | 20240508 | 102700 | 1171003600 | 7440 | 7450 | 7450 | 7440 | 50 |
| 487 | 20240508 | 102600 | 1170631580 | 7440 | 7440 | 7440 | 7440 | 765 |
| 488 | 20240508 | 102500 | 1164939980 | 7440 | 7460 | 7460 | 7440 | 563 |
| 489 | 20240508 | 102400 | 1160747580 | 7470 | 7470 | 7470 | 7470 | 68 |
| 490 | 20240508 | 102300 | 1160239620 | 7470 | 7470 | 7470 | 7450 | 675 |
| 491 | 20240508 | 102200 | 1155210410 | 7470 | 7460 | 7470 | 7450 | 136 |
| 492 | 20240508 | 102100 | 1154195940 | 7450 | 7450 | 7460 | 7450 | 880 |
| 493 | 20240508 | 102000 | 1147631390 | 7450 | 7460 | 7470 | 7450 | 1244 |
| 494 | 20240508 | 101900 | 1138350740 | 7470 | 7470 | 7470 | 7470 | 163 |
| 495 | 20240508 | 101800 | 1137133130 | 7460 | 7470 | 7470 | 7460 | 14 |
| 496 | 20240508 | 101700 | 1137028590 | 7470 | 7470 | 7470 | 7450 | 812 |
| 497 | 20240508 | 101600 | 1130969720 | 7470 | 7450 | 7470 | 7450 | 1468 |
| 498 | 20240508 | 101500 | 1120020590 | 7450 | 7460 | 7460 | 7450 | 675 |
| 499 | 20240508 | 101400 | 1114988340 | 7460 | 7460 | 7460 | 7460 | 1020 |
| 500 | 20240508 | 101300 | 1107379140 | 7460 | 7450 | 7460 | 7440 | 487 |
| 501 | 20240508 | 101200 | 1103753180 | 7450 | 7440 | 7450 | 7440 | 95 |
| 502 | 20240508 | 101100 | 1103045470 | 7440 | 7440 | 7440 | 7440 | 69 |
| 503 | 20240508 | 101000 | 1102532110 | 7430 | 7440 | 7440 | 7430 | 495 |
| 504 | 20240508 | 100900 | 1098854230 | 7440 | 7450 | 7450 | 7440 | 391 |
| 505 | 20240508 | 100800 | 1095944940 | 7440 | 7440 | 7440 | 7430 | 1439 |
| 506 | 20240508 | 100700 | 1085241880 | 7440 | 7440 | 7440 | 7440 | 353 |
| 507 | 20240508 | 100600 | 1082615560 | 7440 | 7440 | 7440 | 7440 | 100 |
| 508 | 20240508 | 100500 | 1081871560 | 7440 | 7420 | 7440 | 7420 | 329 |
| 509 | 20240508 | 100400 | 1079427390 | 7420 | 7440 | 7440 | 7420 | 4618 |
| 510 | 20240508 | 100300 | 1045094590 | 7450 | 7450 | 7450 | 7450 | 272 |
| 511 | 20240508 | 100200 | 1043068190 | 7450 | 7460 | 7460 | 7440 | 721 |
| 512 | 20240508 | 100100 | 1037696870 | 7450 | 7450 | 7450 | 7440 | 974 |
| 513 | 20240508 | 100000 | 1030442180 | 7460 | 7450 | 7460 | 7450 | 207 |
| 514 | 20240508 | 095900 | 1028899630 | 7450 | 7440 | 7450 | 7440 | 673 |
| 515 | 20240508 | 095800 | 1023887760 | 7430 | 7440 | 7440 | 7430 | 521 |
| 516 | 20240508 | 095700 | 1020012350 | 7440 | 7440 | 7450 | 7430 | 1190 |
| 517 | 20240508 | 095600 | 1011163480 | 7450 | 7450 | 7470 | 7440 | 1276 |
| 518 | 20240508 | 095500 | 1001661890 | 7440 | 7440 | 7450 | 7420 | 3071 |
| 519 | 20240508 | 095400 | 978840490 | 7440 | 7420 | 7440 | 7410 | 636 |
| 520 | 20240508 | 095300 | 974120500 | 7430 | 7430 | 7430 | 7390 | 10821 |
| 521 | 20240508 | 095200 | 894015670 | 7430 | 7470 | 7470 | 7430 | 5130 |
| 522 | 20240508 | 095100 | 855811820 | 7460 | 7480 | 7480 | 7460 | 452 |
| 523 | 20240508 | 095000 | 852434490 | 7460 | 7470 | 7480 | 7450 | 2652 |
| 524 | 20240508 | 094900 | 832651440 | 7460 | 7470 | 7480 | 7440 | 16629 |
| 525 | 20240508 | 094800 | 708769000 | 7480 | 7520 | 7520 | 7480 | 5543 |
| 526 | 20240508 | 094700 | 667263490 | 7520 | 7510 | 7520 | 7510 | 1807 |
| 527 | 20240508 | 094600 | 653682180 | 7510 | 7500 | 7510 | 7490 | 953 |
| 528 | 20240508 | 094500 | 646533640 | 7500 | 7500 | 7510 | 7500 | 822 |
| 529 | 20240508 | 094400 | 640368440 | 7490 | 7510 | 7510 | 7490 | 4011 |
| 530 | 20240508 | 094300 | 610289130 | 7510 | 7510 | 7510 | 7490 | 2288 |
| 531 | 20240508 | 094200 | 593118380 | 7510 | 7570 | 7570 | 7490 | 19014 |
| 532 | 20240508 | 094100 | 450148010 | 7570 | 7560 | 7570 | 7550 | 551 |
| 533 | 20240508 | 094000 | 445982500 | 7560 | 7600 | 7600 | 7560 | 10378 |
| 534 | 20240508 | 093900 | 367464080 | 7600 | 7600 | 7600 | 7600 | 276 |
| 535 | 20240508 | 093800 | 365366480 | 7600 | 7600 | 7600 | 7600 | 25 |
| 536 | 20240508 | 093700 | 365176480 | 7600 | 7600 | 7600 | 7600 | 10 |
| 537 | 20240508 | 093600 | 365100480 | 7600 | 7590 | 7600 | 7580 | 1865 |
| 538 | 20240508 | 093500 | 350938770 | 7600 | 7570 | 7600 | 7570 | 1062 |
| 539 | 20240508 | 093400 | 342887460 | 7570 | 7570 | 7570 | 7570 | 6 |
| 540 | 20240508 | 093300 | 342842040 | 7570 | 7580 | 7580 | 7570 | 1368 |
| 541 | 20240508 | 093200 | 332484600 | 7580 | 7580 | 7580 | 7570 | 45 |
| 542 | 20240508 | 093100 | 332143650 | 7580 | 7610 | 7610 | 7570 | 4934 |
| 543 | 20240508 | 093000 | 294745640 | 7610 | 7590 | 7610 | 7590 | 878 |
| 544 | 20240508 | 092900 | 288072960 | 7580 | 7580 | 7600 | 7580 | 2612 |
| 545 | 20240508 | 092800 | 268252300 | 7580 | 7570 | 7580 | 7570 | 294 |
| 546 | 20240508 | 092700 | 266026710 | 7570 | 7570 | 7590 | 7570 | 1436 |
| 547 | 20240508 | 092600 | 255153610 | 7570 | 7590 | 7590 | 7570 | 2514 |
| 548 | 20240508 | 092500 | 236109590 | 7590 | 7600 | 7620 | 7590 | 1241 |
| 549 | 20240508 | 092400 | 226676380 | 7590 | 7620 | 7620 | 7590 | 1771 |
| 550 | 20240508 | 092300 | 213210940 | 7620 | 7620 | 7620 | 7620 | 189 |
| 551 | 20240508 | 092200 | 211770760 | 7610 | 7630 | 7630 | 7610 | 1945 |
| 552 | 20240508 | 092100 | 196953870 | 7630 | 7630 | 7630 | 7630 | 45 |
| 553 | 20240508 | 092000 | 196610520 | 7620 | 7630 | 7640 | 7620 | 700 |
| 554 | 20240508 | 091900 | 191269520 | 7630 | 7640 | 7650 | 7630 | 1262 |
| 555 | 20240508 | 091800 | 181636150 | 7640 | 7630 | 7640 | 7630 | 340 |
| 556 | 20240508 | 091700 | 179041850 | 7650 | 7640 | 7650 | 7640 | 709 |
| 557 | 20240508 | 091600 | 173621820 | 7630 | 7630 | 7630 | 7630 | 1363 |
| 558 | 20240508 | 091500 | 163222130 | 7630 | 7620 | 7630 | 7620 | 326 |
| 559 | 20240508 | 091400 | 160737760 | 7630 | 7640 | 7640 | 7630 | 2584 |
| 560 | 20240508 | 091300 | 141021800 | 7640 | 7640 | 7640 | 7640 | 611 |
| 561 | 20240508 | 091200 | 136353760 | 7650 | 7650 | 7650 | 7650 | 201 |
| 562 | 20240508 | 091100 | 134816110 | 7640 | 7630 | 7640 | 7630 | 151 |
| 563 | 20240508 | 091000 | 133662680 | 7630 | 7700 | 7700 | 7630 | 1073 |
| 564 | 20240508 | 090900 | 125442920 | 7700 | 7660 | 7700 | 7640 | 8630 |
| 565 | 20240508 | 090800 | 59303790 | 7660 | 7650 | 7670 | 7640 | 480 |
| 566 | 20240508 | 090700 | 55628280 | 7650 | 7670 | 7670 | 7650 | 1046 |
| 567 | 20240508 | 090600 | 47611640 | 7690 | 7680 | 7690 | 7670 | 158 |
| 568 | 20240508 | 090500 | 46398070 | 7700 | 7670 | 7700 | 7670 | 375 |
| 569 | 20240508 | 090400 | 43516990 | 7650 | 7670 | 7670 | 7650 | 352 |
| 570 | 20240508 | 090300 | 40823480 | 7670 | 7650 | 7670 | 7650 | 201 |
| 571 | 20240508 | 090200 | 39284990 | 7620 | 7640 | 7650 | 7620 | 1573 |
| 572 | 20240508 | 090100 | 27285510 | 7630 | 7680 | 7680 | 7630 | 773 |
| 573 | 20240508 | 090000 | 21367090 | 7680 | 7630 | 7690 | 7630 | 2800 |