32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 3 | 20240508 | 191000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20240508 | 190900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20240508 | 190800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20240508 | 190700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20240508 | 190600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20240508 | 190500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20240508 | 190400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20240508 | 190300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20240508 | 190200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20240508 | 190100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20240508 | 190000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20240508 | 185900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20240508 | 185800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20240508 | 185700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20240508 | 185600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20240508 | 185500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20240508 | 185400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20240508 | 185300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20240508 | 185200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20240508 | 185100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20240508 | 185000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20240508 | 184900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20240508 | 184800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20240508 | 184700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20240508 | 184600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20240508 | 184500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20240508 | 184400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20240508 | 184300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20240508 | 184200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20240508 | 184100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 33 | 20240508 | 184000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20240508 | 183900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20240508 | 183800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20240508 | 183700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20240508 | 183600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20240508 | 183500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20240508 | 183400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20240508 | 183300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20240508 | 183200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20240508 | 183100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20240508 | 183000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20240508 | 182900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20240508 | 182800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20240508 | 182700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20240508 | 182600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20240508 | 182500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20240508 | 182400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20240508 | 182300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20240508 | 182200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20240508 | 182100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20240508 | 182000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20240508 | 181900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20240508 | 181800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20240508 | 181700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20240508 | 181600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20240508 | 181500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20240508 | 181400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20240508 | 181300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20240508 | 181200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20240508 | 181100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 63 | 20240508 | 181000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20240508 | 180900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20240508 | 180800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20240508 | 180700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20240508 | 180600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20240508 | 180500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20240508 | 180400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20240508 | 180300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20240508 | 180200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20240508 | 180100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20240508 | 180000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20240508 | 175900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20240508 | 175800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20240508 | 175700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20240508 | 175600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20240508 | 175500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20240508 | 175400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20240508 | 175300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20240508 | 175200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20240508 | 175100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20240508 | 175000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20240508 | 174900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20240508 | 174800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20240508 | 174700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20240508 | 174600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20240508 | 174500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20240508 | 174400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20240508 | 174300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20240508 | 174200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20240508 | 174100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 93 | 20240508 | 174000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20240508 | 173900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20240508 | 173800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20240508 | 173700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20240508 | 173600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20240508 | 173500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20240508 | 173400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20240508 | 173300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20240508 | 173200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20240508 | 173100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20240508 | 173000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20240508 | 172900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20240508 | 172800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20240508 | 172700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20240508 | 172600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20240508 | 172500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20240508 | 172400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20240508 | 172300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20240508 | 172200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20240508 | 172100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20240508 | 172000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20240508 | 171900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20240508 | 171800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20240508 | 171700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20240508 | 171600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20240508 | 171500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20240508 | 171400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20240508 | 171300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20240508 | 171200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20240508 | 171100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 123 | 20240508 | 171000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20240508 | 170900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20240508 | 170800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20240508 | 170700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20240508 | 170600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20240508 | 170500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20240508 | 170400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20240508 | 170300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20240508 | 170200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20240508 | 170100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20240508 | 170000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20240508 | 165900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20240508 | 165800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20240508 | 165700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20240508 | 165600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20240508 | 165500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20240508 | 165400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20240508 | 165300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20240508 | 165200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20240508 | 165100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20240508 | 165000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20240508 | 164900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20240508 | 164800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20240508 | 164700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20240508 | 164600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20240508 | 164500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20240508 | 164400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20240508 | 164300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20240508 | 164200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20240508 | 164100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 153 | 20240508 | 164000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20240508 | 163900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20240508 | 163800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20240508 | 163700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20240508 | 163600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20240508 | 163500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20240508 | 163400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20240508 | 163300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20240508 | 163200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20240508 | 163100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20240508 | 163000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20240508 | 162900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20240508 | 162800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20240508 | 162700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20240508 | 162600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20240508 | 162500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20240508 | 162400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20240508 | 162300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20240508 | 162200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20240508 | 162100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20240508 | 162000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20240508 | 161900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20240508 | 161800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20240508 | 161700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20240508 | 161600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20240508 | 161500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20240508 | 161400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20240508 | 161300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20240508 | 161200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20240508 | 161100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 183 | 20240508 | 161000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20240508 | 160900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20240508 | 160800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20240508 | 160700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20240508 | 160600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20240508 | 160500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20240508 | 160400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20240508 | 160300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20240508 | 160200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20240508 | 160100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20240508 | 160000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20240508 | 155900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20240508 | 155800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20240508 | 155700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20240508 | 155600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20240508 | 155500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20240508 | 155400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20240508 | 155300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20240508 | 155200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20240508 | 155100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20240508 | 155000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20240508 | 154900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20240508 | 154800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20240508 | 154700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20240508 | 154600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20240508 | 154500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20240508 | 154400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20240508 | 154300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20240508 | 154200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20240508 | 154100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 213 | 20240508 | 154000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20240508 | 153900 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20240508 | 153800 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20240508 | 153700 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20240508 | 153600 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20240508 | 153500 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20240508 | 153400 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20240508 | 153300 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20240508 | 153200 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20240508 | 153100 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20240508 | 153000 | 3741962890 | 19400 | 19400 | 19400 | 19400 | 48051 |
| 224 | 20240508 | 152900 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 225 | 20240508 | 152800 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 226 | 20240508 | 152700 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 227 | 20240508 | 152600 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 228 | 20240508 | 152500 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 229 | 20240508 | 152400 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 230 | 20240508 | 152300 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 231 | 20240508 | 152200 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 232 | 20240508 | 152100 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 233 | 20240508 | 152000 | 2809773490 | 19300 | 19300 | 19300 | 19300 | 0 |
| 234 | 20240508 | 151900 | 2809773490 | 19300 | 19310 | 19310 | 19290 | 206 |
| 235 | 20240508 | 151800 | 2805797480 | 19310 | 19300 | 19310 | 19300 | 121 |
| 236 | 20240508 | 151700 | 2803461050 | 19310 | 19310 | 19320 | 19300 | 638 |
| 237 | 20240508 | 151600 | 2791143170 | 19320 | 19310 | 19320 | 19300 | 238 |
| 238 | 20240508 | 151500 | 2786546640 | 19310 | 19290 | 19310 | 19290 | 174 |
| 239 | 20240508 | 151400 | 2783188280 | 19300 | 19300 | 19320 | 19300 | 401 |
| 240 | 20240508 | 151300 | 2775446880 | 19310 | 19300 | 19310 | 19290 | 302 |
| 241 | 20240508 | 151200 | 2769616710 | 19310 | 19310 | 19310 | 19290 | 288 |
| 242 | 20240508 | 151100 | 2764058030 | 19310 | 19290 | 19310 | 19290 | 207 |
| 243 | 20240508 | 151000 | 2760062060 | 19290 | 19300 | 19300 | 19290 | 67 |
| 244 | 20240508 | 150900 | 2758769510 | 19300 | 19310 | 19310 | 19290 | 235 |
| 245 | 20240508 | 150800 | 2754234070 | 19300 | 19300 | 19310 | 19300 | 321 |
| 246 | 20240508 | 150700 | 2748036510 | 19310 | 19310 | 19320 | 19310 | 352 |
| 247 | 20240508 | 150600 | 2741239090 | 19310 | 19320 | 19320 | 19310 | 116 |
| 248 | 20240508 | 150500 | 2738999020 | 19310 | 19310 | 19320 | 19310 | 80 |
| 249 | 20240508 | 150400 | 2737453920 | 19320 | 19310 | 19320 | 19310 | 230 |
| 250 | 20240508 | 150300 | 2733012390 | 19310 | 19310 | 19320 | 19310 | 65 |
| 251 | 20240508 | 150200 | 2731757040 | 19320 | 19310 | 19320 | 19310 | 214 |
| 252 | 20240508 | 150100 | 2727624570 | 19310 | 19330 | 19330 | 19310 | 368 |
| 253 | 20240508 | 150000 | 2720513870 | 19320 | 19310 | 19330 | 19310 | 258 |
| 254 | 20240508 | 145900 | 2715529350 | 19310 | 19310 | 19320 | 19310 | 341 |
| 255 | 20240508 | 145800 | 2708942680 | 19310 | 19330 | 19330 | 19310 | 403 |
| 256 | 20240508 | 145700 | 2701153990 | 19320 | 19320 | 19330 | 19320 | 198 |
| 257 | 20240508 | 145600 | 2697328080 | 19330 | 19310 | 19330 | 19310 | 300 |
| 258 | 20240508 | 145500 | 2691531080 | 19310 | 19320 | 19320 | 19310 | 82 |
| 259 | 20240508 | 145400 | 2689947280 | 19310 | 19320 | 19330 | 19310 | 458 |
| 260 | 20240508 | 145300 | 2681096020 | 19330 | 19320 | 19330 | 19310 | 215 |
| 261 | 20240508 | 145200 | 2676941570 | 19330 | 19330 | 19330 | 19320 | 423 |
| 262 | 20240508 | 145100 | 2668766590 | 19330 | 19320 | 19330 | 19310 | 280 |
| 263 | 20240508 | 145000 | 2663356260 | 19320 | 19310 | 19320 | 19310 | 250 |
| 264 | 20240508 | 144900 | 2658526480 | 19320 | 19310 | 19320 | 19300 | 626 |
| 265 | 20240508 | 144800 | 2646436330 | 19300 | 19310 | 19310 | 19300 | 112 |
| 266 | 20240508 | 144700 | 2644274270 | 19300 | 19300 | 19310 | 19290 | 221 |
| 267 | 20240508 | 144600 | 2640008550 | 19300 | 19320 | 19320 | 19300 | 287 |
| 268 | 20240508 | 144500 | 2634467160 | 19310 | 19310 | 19320 | 19300 | 170 |
| 269 | 20240508 | 144400 | 2631184430 | 19310 | 19290 | 19310 | 19290 | 289 |
| 270 | 20240508 | 144300 | 2625605940 | 19300 | 19300 | 19300 | 19290 | 70 |
| 271 | 20240508 | 144200 | 2624255190 | 19300 | 19310 | 19310 | 19290 | 508 |
| 272 | 20240508 | 144100 | 2614449840 | 19310 | 19300 | 19310 | 19300 | 119 |
| 273 | 20240508 | 144000 | 2612152330 | 19310 | 19300 | 19310 | 19300 | 251 |
| 274 | 20240508 | 143900 | 2607305880 | 19300 | 19320 | 19320 | 19300 | 222 |
| 275 | 20240508 | 143800 | 2603018360 | 19310 | 19300 | 19320 | 19300 | 260 |
| 276 | 20240508 | 143700 | 2597997340 | 19300 | 19310 | 19320 | 19300 | 288 |
| 277 | 20240508 | 143600 | 2592436150 | 19310 | 19310 | 19310 | 19300 | 361 |
| 278 | 20240508 | 143500 | 2585466020 | 19310 | 19290 | 19310 | 19290 | 160 |
| 279 | 20240508 | 143400 | 2582377530 | 19290 | 19320 | 19320 | 19290 | 224 |
| 280 | 20240508 | 143300 | 2578053090 | 19320 | 19330 | 19330 | 19320 | 338 |
| 281 | 20240508 | 143200 | 2571520460 | 19330 | 19320 | 19330 | 19320 | 253 |
| 282 | 20240508 | 143100 | 2566631650 | 19320 | 19320 | 19330 | 19310 | 159 |
| 283 | 20240508 | 143000 | 2563559480 | 19310 | 19330 | 19340 | 19310 | 286 |
| 284 | 20240508 | 142900 | 2558031940 | 19330 | 19330 | 19340 | 19310 | 523 |
| 285 | 20240508 | 142800 | 2547922560 | 19340 | 19320 | 19340 | 19320 | 312 |
| 286 | 20240508 | 142700 | 2541889620 | 19320 | 19340 | 19340 | 19310 | 511 |
| 287 | 20240508 | 142600 | 2532013170 | 19340 | 19320 | 19340 | 19320 | 348 |
| 288 | 20240508 | 142500 | 2525284640 | 19320 | 19340 | 19340 | 19320 | 391 |
| 289 | 20240508 | 142400 | 2517723700 | 19330 | 19330 | 19340 | 19320 | 317 |
| 290 | 20240508 | 142300 | 2511595740 | 19330 | 19320 | 19330 | 19320 | 246 |
| 291 | 20240508 | 142200 | 2506841020 | 19330 | 19330 | 19340 | 19320 | 530 |
| 292 | 20240508 | 142100 | 2496598400 | 19330 | 19340 | 19340 | 19330 | 200 |
| 293 | 20240508 | 142000 | 2492731360 | 19340 | 19330 | 19340 | 19320 | 639 |
| 294 | 20240508 | 141900 | 2480376570 | 19340 | 19320 | 19340 | 19310 | 541 |
| 295 | 20240508 | 141800 | 2469918950 | 19310 | 19330 | 19330 | 19310 | 274 |
| 296 | 20240508 | 141700 | 2464624450 | 19330 | 19320 | 19330 | 19300 | 688 |
| 297 | 20240508 | 141600 | 2451331280 | 19310 | 19330 | 19330 | 19310 | 244 |
| 298 | 20240508 | 141500 | 2446617120 | 19310 | 19320 | 19330 | 19310 | 427 |
| 299 | 20240508 | 141400 | 2438368290 | 19330 | 19310 | 19330 | 19310 | 271 |
| 300 | 20240508 | 141300 | 2433132540 | 19310 | 19320 | 19320 | 19300 | 373 |
| 301 | 20240508 | 141200 | 2425926880 | 19310 | 19310 | 19320 | 19300 | 582 |
| 302 | 20240508 | 141100 | 2414688540 | 19310 | 19290 | 19320 | 19290 | 288 |
| 303 | 20240508 | 141000 | 2409129980 | 19300 | 19300 | 19300 | 19280 | 353 |
| 304 | 20240508 | 140900 | 2402319640 | 19290 | 19300 | 19300 | 19290 | 113 |
| 305 | 20240508 | 140800 | 2400139480 | 19290 | 19300 | 19310 | 19290 | 460 |
| 306 | 20240508 | 140700 | 2391258240 | 19300 | 19310 | 19310 | 19290 | 335 |
| 307 | 20240508 | 140600 | 2384791600 | 19310 | 19310 | 19310 | 19290 | 180 |
| 308 | 20240508 | 140500 | 2381317500 | 19300 | 19300 | 19310 | 19300 | 813 |
| 309 | 20240508 | 140400 | 2365623010 | 19300 | 19310 | 19310 | 19300 | 715 |
| 310 | 20240508 | 140300 | 2351820370 | 19310 | 19310 | 19310 | 19300 | 346 |
| 311 | 20240508 | 140200 | 2345139940 | 19310 | 19310 | 19320 | 19300 | 493 |
| 312 | 20240508 | 140100 | 2335622280 | 19320 | 19320 | 19320 | 19310 | 657 |
| 313 | 20240508 | 140000 | 2322932340 | 19310 | 19320 | 19320 | 19310 | 242 |
| 314 | 20240508 | 135900 | 2318258610 | 19310 | 19310 | 19320 | 19310 | 395 |
| 315 | 20240508 | 135800 | 2310627710 | 19310 | 19320 | 19320 | 19310 | 459 |
| 316 | 20240508 | 135700 | 2301762540 | 19310 | 19320 | 19320 | 19310 | 865 |
| 317 | 20240508 | 135600 | 2285057230 | 19310 | 19300 | 19320 | 19300 | 427 |
| 318 | 20240508 | 135500 | 2276810650 | 19300 | 19320 | 19320 | 19300 | 700 |
| 319 | 20240508 | 135400 | 2263293140 | 19310 | 19320 | 19320 | 19310 | 229 |
| 320 | 20240508 | 135300 | 2258869250 | 19310 | 19320 | 19320 | 19310 | 380 |
| 321 | 20240508 | 135200 | 2251529550 | 19320 | 19310 | 19320 | 19310 | 420 |
| 322 | 20240508 | 135100 | 2243417130 | 19310 | 19320 | 19320 | 19300 | 465 |
| 323 | 20240508 | 135000 | 2234437410 | 19310 | 19320 | 19320 | 19300 | 537 |
| 324 | 20240508 | 134900 | 2224067410 | 19320 | 19340 | 19340 | 19320 | 417 |
| 325 | 20240508 | 134800 | 2216008620 | 19340 | 19340 | 19340 | 19320 | 373 |
| 326 | 20240508 | 134700 | 2208797020 | 19340 | 19330 | 19340 | 19320 | 506 |
| 327 | 20240508 | 134600 | 2199015920 | 19330 | 19330 | 19330 | 19320 | 168 |
| 328 | 20240508 | 134500 | 2195769430 | 19320 | 19330 | 19330 | 19320 | 598 |
| 329 | 20240508 | 134400 | 2184211530 | 19330 | 19320 | 19330 | 19310 | 241 |
| 330 | 20240508 | 134300 | 2179554930 | 19320 | 19320 | 19330 | 19310 | 410 |
| 331 | 20240508 | 134200 | 2171633520 | 19320 | 19340 | 19340 | 19300 | 721 |
| 332 | 20240508 | 134100 | 2157706330 | 19330 | 19330 | 19330 | 19320 | 294 |
| 333 | 20240508 | 134000 | 2152024380 | 19330 | 19330 | 19340 | 19320 | 479 |
| 334 | 20240508 | 133900 | 2142764690 | 19330 | 19330 | 19330 | 19320 | 257 |
| 335 | 20240508 | 133800 | 2137797490 | 19320 | 19320 | 19330 | 19310 | 450 |
| 336 | 20240508 | 133700 | 2129100920 | 19310 | 19330 | 19330 | 19310 | 240 |
| 337 | 20240508 | 133600 | 2124465750 | 19330 | 19330 | 19340 | 19310 | 946 |
| 338 | 20240508 | 133500 | 2106183460 | 19320 | 19320 | 19330 | 19320 | 323 |
| 339 | 20240508 | 133400 | 2099940980 | 19330 | 19330 | 19330 | 19320 | 401 |
| 340 | 20240508 | 133300 | 2092190290 | 19320 | 19330 | 19330 | 19320 | 513 |
| 341 | 20240508 | 133200 | 2082274960 | 19330 | 19320 | 19330 | 19310 | 1115 |
| 342 | 20240508 | 133100 | 2060728680 | 19320 | 19310 | 19320 | 19310 | 488 |
| 343 | 20240508 | 133000 | 2051301800 | 19310 | 19310 | 19320 | 19300 | 349 |
| 344 | 20240508 | 132900 | 2044563970 | 19310 | 19300 | 19310 | 19290 | 511 |
| 345 | 20240508 | 132800 | 2034699630 | 19310 | 19290 | 19310 | 19290 | 136 |
| 346 | 20240508 | 132700 | 2032074890 | 19290 | 19300 | 19310 | 19290 | 546 |
| 347 | 20240508 | 132600 | 2021534100 | 19310 | 19310 | 19320 | 19300 | 366 |
| 348 | 20240508 | 132500 | 2014467210 | 19310 | 19300 | 19310 | 19300 | 379 |
| 349 | 20240508 | 132400 | 2007150370 | 19310 | 19310 | 19310 | 19300 | 675 |
| 350 | 20240508 | 132300 | 1994117770 | 19300 | 19300 | 19310 | 19300 | 301 |
| 351 | 20240508 | 132200 | 1988305830 | 19300 | 19300 | 19320 | 19300 | 545 |
| 352 | 20240508 | 132100 | 1977781690 | 19300 | 19310 | 19310 | 19300 | 313 |
| 353 | 20240508 | 132000 | 1971738210 | 19300 | 19300 | 19310 | 19300 | 694 |
| 354 | 20240508 | 131900 | 1958339650 | 19300 | 19310 | 19310 | 19300 | 272 |
| 355 | 20240508 | 131800 | 1953087910 | 19320 | 19290 | 19320 | 19290 | 889 |
| 356 | 20240508 | 131700 | 1935918320 | 19300 | 19290 | 19320 | 19280 | 5857 |
| 357 | 20240508 | 131600 | 1822874790 | 19290 | 19290 | 19290 | 19280 | 452 |
| 358 | 20240508 | 131500 | 1814157170 | 19260 | 19270 | 19290 | 19260 | 677 |
| 359 | 20240508 | 131400 | 1801104050 | 19280 | 19270 | 19280 | 19270 | 365 |
| 360 | 20240508 | 131300 | 1794068690 | 19280 | 19280 | 19280 | 19270 | 451 |
| 361 | 20240508 | 131200 | 1785374090 | 19280 | 19260 | 19280 | 19260 | 857 |
| 362 | 20240508 | 131100 | 1768858770 | 19260 | 19240 | 19270 | 19240 | 576 |
| 363 | 20240508 | 131000 | 1757761870 | 19260 | 19250 | 19260 | 19240 | 729 |
| 364 | 20240508 | 130900 | 1743727950 | 19250 | 19260 | 19260 | 19250 | 612 |
| 365 | 20240508 | 130800 | 1731942080 | 19250 | 19250 | 19260 | 19250 | 233 |
| 366 | 20240508 | 130700 | 1727454750 | 19260 | 19260 | 19270 | 19250 | 545 |
| 367 | 20240508 | 130600 | 1716958030 | 19260 | 19260 | 19270 | 19250 | 271 |
| 368 | 20240508 | 130500 | 1711736900 | 19260 | 19270 | 19270 | 19250 | 175 |
| 369 | 20240508 | 130400 | 1708366400 | 19260 | 19260 | 19270 | 19250 | 482 |
| 370 | 20240508 | 130300 | 1699082080 | 19260 | 19250 | 19260 | 19250 | 217 |
| 371 | 20240508 | 130200 | 1694903620 | 19250 | 19250 | 19260 | 19250 | 419 |
| 372 | 20240508 | 130100 | 1686835680 | 19250 | 19230 | 19260 | 19230 | 278 |
| 373 | 20240508 | 130000 | 1681483410 | 19250 | 19250 | 19260 | 19230 | 369 |
| 374 | 20240508 | 125900 | 1674382110 | 19250 | 19240 | 19260 | 19240 | 444 |
| 375 | 20240508 | 125800 | 1665833460 | 19250 | 19240 | 19250 | 19240 | 37 |
| 376 | 20240508 | 125700 | 1665121460 | 19240 | 19240 | 19270 | 19240 | 265 |
| 377 | 20240508 | 125600 | 1660018630 | 19250 | 19250 | 19260 | 19240 | 266 |
| 378 | 20240508 | 125500 | 1654896570 | 19250 | 19250 | 19260 | 19250 | 422 |
| 379 | 20240508 | 125400 | 1646771060 | 19250 | 19240 | 19260 | 19240 | 248 |
| 380 | 20240508 | 125300 | 1641994900 | 19250 | 19230 | 19250 | 19230 | 851 |
| 381 | 20240508 | 125200 | 1625614970 | 19230 | 19240 | 19250 | 19230 | 627 |
| 382 | 20240508 | 125100 | 1613551900 | 19240 | 19240 | 19250 | 19230 | 111 |
| 383 | 20240508 | 125000 | 1611415870 | 19230 | 19240 | 19250 | 19230 | 504 |
| 384 | 20240508 | 124900 | 1601717470 | 19240 | 19250 | 19250 | 19240 | 345 |
| 385 | 20240508 | 124800 | 1595077240 | 19250 | 19230 | 19250 | 19230 | 110 |
| 386 | 20240508 | 124700 | 1592961070 | 19230 | 19240 | 19250 | 19230 | 452 |
| 387 | 20240508 | 124600 | 1584262400 | 19250 | 19260 | 19260 | 19240 | 672 |
| 388 | 20240508 | 124500 | 1571327320 | 19260 | 19260 | 19270 | 19260 | 409 |
| 389 | 20240508 | 124400 | 1563448000 | 19270 | 19260 | 19270 | 19260 | 112 |
| 390 | 20240508 | 124300 | 1561290140 | 19270 | 19260 | 19270 | 19260 | 352 |
| 391 | 20240508 | 124200 | 1554508560 | 19260 | 19260 | 19270 | 19260 | 242 |
| 392 | 20240508 | 124100 | 1549847070 | 19260 | 19260 | 19270 | 19260 | 296 |
| 393 | 20240508 | 124000 | 1544143760 | 19260 | 19260 | 19270 | 19260 | 226 |
| 394 | 20240508 | 123900 | 1539790880 | 19260 | 19250 | 19260 | 19250 | 230 |
| 395 | 20240508 | 123800 | 1535361340 | 19260 | 19260 | 19270 | 19240 | 843 |
| 396 | 20240508 | 123700 | 1519126580 | 19260 | 19260 | 19270 | 19260 | 312 |
| 397 | 20240508 | 123600 | 1513115140 | 19270 | 19260 | 19270 | 19260 | 371 |
| 398 | 20240508 | 123500 | 1505967750 | 19270 | 19260 | 19270 | 19260 | 208 |
| 399 | 20240508 | 123400 | 1501961240 | 19260 | 19270 | 19270 | 19260 | 303 |
| 400 | 20240508 | 123300 | 1496122880 | 19260 | 19260 | 19270 | 19260 | 394 |
| 401 | 20240508 | 123200 | 1488534240 | 19270 | 19250 | 19270 | 19250 | 143 |
| 402 | 20240508 | 123100 | 1485780110 | 19250 | 19260 | 19260 | 19250 | 607 |
| 403 | 20240508 | 123000 | 1474089390 | 19270 | 19270 | 19280 | 19260 | 602 |
| 404 | 20240508 | 122900 | 1462488780 | 19280 | 19260 | 19280 | 19260 | 164 |
| 405 | 20240508 | 122800 | 1459327950 | 19260 | 19260 | 19270 | 19260 | 196 |
| 406 | 20240508 | 122700 | 1455552810 | 19260 | 19260 | 19270 | 19260 | 281 |
| 407 | 20240508 | 122600 | 1450138390 | 19270 | 19260 | 19270 | 19260 | 86 |
| 408 | 20240508 | 122500 | 1448481610 | 19260 | 19270 | 19270 | 19260 | 338 |
| 409 | 20240508 | 122400 | 1441969000 | 19270 | 19270 | 19270 | 19260 | 101 |
| 410 | 20240508 | 122300 | 1440023150 | 19260 | 19260 | 19270 | 19260 | 409 |
| 411 | 20240508 | 122200 | 1432144140 | 19260 | 19260 | 19270 | 19260 | 128 |
| 412 | 20240508 | 122100 | 1429678290 | 19260 | 19250 | 19260 | 19250 | 262 |
| 413 | 20240508 | 122000 | 1424633120 | 19250 | 19250 | 19260 | 19250 | 560 |
| 414 | 20240508 | 121900 | 1413849200 | 19250 | 19250 | 19260 | 19250 | 103 |
| 415 | 20240508 | 121800 | 1411866420 | 19260 | 19260 | 19270 | 19250 | 600 |
| 416 | 20240508 | 121700 | 1400308930 | 19270 | 19250 | 19270 | 19250 | 62 |
| 417 | 20240508 | 121600 | 1399115100 | 19250 | 19240 | 19260 | 19240 | 231 |
| 418 | 20240508 | 121500 | 1394668640 | 19240 | 19250 | 19260 | 19240 | 386 |
| 419 | 20240508 | 121400 | 1387236110 | 19250 | 19250 | 19260 | 19250 | 340 |
| 420 | 20240508 | 121300 | 1380689140 | 19250 | 19260 | 19260 | 19250 | 703 |
| 421 | 20240508 | 121200 | 1367153020 | 19260 | 19260 | 19270 | 19250 | 297 |
| 422 | 20240508 | 121100 | 1361433200 | 19260 | 19260 | 19270 | 19260 | 272 |
| 423 | 20240508 | 121000 | 1356192540 | 19260 | 19270 | 19270 | 19260 | 178 |
| 424 | 20240508 | 120900 | 1352763610 | 19270 | 19260 | 19270 | 19260 | 284 |
| 425 | 20240508 | 120800 | 1347292010 | 19270 | 19260 | 19270 | 19260 | 333 |
| 426 | 20240508 | 120700 | 1340878310 | 19270 | 19250 | 19270 | 19250 | 449 |
| 427 | 20240508 | 120600 | 1332228470 | 19260 | 19260 | 19270 | 19250 | 728 |
| 428 | 20240508 | 120500 | 1318206820 | 19270 | 19270 | 19270 | 19260 | 453 |
| 429 | 20240508 | 120400 | 1309479470 | 19270 | 19260 | 19270 | 19260 | 252 |
| 430 | 20240508 | 120300 | 1304623820 | 19260 | 19270 | 19270 | 19260 | 173 |
| 431 | 20240508 | 120200 | 1301291730 | 19270 | 19250 | 19270 | 19250 | 151 |
| 432 | 20240508 | 120100 | 1298383410 | 19250 | 19250 | 19260 | 19250 | 257 |
| 433 | 20240508 | 120000 | 1293434170 | 19270 | 19260 | 19270 | 19250 | 577 |
| 434 | 20240508 | 115900 | 1282322700 | 19250 | 19250 | 19260 | 19250 | 258 |
| 435 | 20240508 | 115800 | 1277354390 | 19260 | 19250 | 19260 | 19240 | 590 |
| 436 | 20240508 | 115700 | 1265998770 | 19240 | 19250 | 19250 | 19240 | 376 |
| 437 | 20240508 | 115600 | 1258761640 | 19240 | 19250 | 19250 | 19240 | 679 |
| 438 | 20240508 | 115500 | 1245693310 | 19260 | 19270 | 19270 | 19250 | 1535 |
| 439 | 20240508 | 115400 | 1216126120 | 19260 | 19260 | 19270 | 19260 | 105 |
| 440 | 20240508 | 115300 | 1214103390 | 19260 | 19270 | 19280 | 19260 | 494 |
| 441 | 20240508 | 115200 | 1204585080 | 19270 | 19260 | 19270 | 19260 | 101 |
| 442 | 20240508 | 115100 | 1202639340 | 19260 | 19260 | 19270 | 19260 | 617 |
| 443 | 20240508 | 115000 | 1190752950 | 19270 | 19260 | 19270 | 19260 | 779 |
| 444 | 20240508 | 114900 | 1175748300 | 19270 | 19270 | 19270 | 19260 | 324 |
| 445 | 20240508 | 114800 | 1169505640 | 19270 | 19270 | 19270 | 19260 | 507 |
| 446 | 20240508 | 114700 | 1159737910 | 19270 | 19260 | 19270 | 19260 | 57 |
| 447 | 20240508 | 114600 | 1158639760 | 19260 | 19270 | 19270 | 19260 | 326 |
| 448 | 20240508 | 114500 | 1152358400 | 19260 | 19270 | 19270 | 19260 | 262 |
| 449 | 20240508 | 114400 | 1147311410 | 19270 | 19270 | 19280 | 19260 | 313 |
| 450 | 20240508 | 114300 | 1141279790 | 19280 | 19270 | 19280 | 19270 | 278 |
| 451 | 20240508 | 114200 | 1135921600 | 19280 | 19270 | 19280 | 19270 | 239 |
| 452 | 20240508 | 114100 | 1131313780 | 19270 | 19270 | 19280 | 19260 | 398 |
| 453 | 20240508 | 114000 | 1123644040 | 19260 | 19270 | 19280 | 19260 | 316 |
| 454 | 20240508 | 113900 | 1117555880 | 19270 | 19280 | 19280 | 19270 | 234 |
| 455 | 20240508 | 113800 | 1113044560 | 19270 | 19280 | 19290 | 19270 | 281 |
| 456 | 20240508 | 113700 | 1107627190 | 19280 | 19270 | 19290 | 19270 | 178 |
| 457 | 20240508 | 113600 | 1104195310 | 19270 | 19270 | 19280 | 19270 | 59 |
| 458 | 20240508 | 113500 | 1103058000 | 19280 | 19280 | 19290 | 19280 | 420 |
| 459 | 20240508 | 113400 | 1094958070 | 19280 | 19280 | 19290 | 19280 | 199 |
| 460 | 20240508 | 113300 | 1091121240 | 19280 | 19280 | 19280 | 19270 | 307 |
| 461 | 20240508 | 113200 | 1085204460 | 19280 | 19280 | 19280 | 19270 | 609 |
| 462 | 20240508 | 113100 | 1073465630 | 19270 | 19280 | 19280 | 19270 | 181 |
| 463 | 20240508 | 113000 | 1069976760 | 19270 | 19260 | 19280 | 19260 | 288 |
| 464 | 20240508 | 112900 | 1064426950 | 19260 | 19260 | 19270 | 19260 | 145 |
| 465 | 20240508 | 112800 | 1061633170 | 19270 | 19270 | 19270 | 19260 | 469 |
| 466 | 20240508 | 112700 | 1052597630 | 19270 | 19270 | 19270 | 19260 | 323 |
| 467 | 20240508 | 112600 | 1046373670 | 19270 | 19260 | 19270 | 19260 | 300 |
| 468 | 20240508 | 112500 | 1040592800 | 19260 | 19280 | 19280 | 19260 | 593 |
| 469 | 20240508 | 112400 | 1029164610 | 19270 | 19280 | 19280 | 19270 | 223 |
| 470 | 20240508 | 112300 | 1024865830 | 19280 | 19270 | 19280 | 19270 | 422 |
| 471 | 20240508 | 112200 | 1016730910 | 19280 | 19270 | 19280 | 19270 | 57 |
| 472 | 20240508 | 112100 | 1015632080 | 19270 | 19260 | 19280 | 19260 | 272 |
| 473 | 20240508 | 112000 | 1010391180 | 19270 | 19270 | 19280 | 19260 | 117 |
| 474 | 20240508 | 111900 | 1008136530 | 19270 | 19280 | 19280 | 19260 | 465 |
| 475 | 20240508 | 111800 | 999176010 | 19270 | 19270 | 19280 | 19270 | 420 |
| 476 | 20240508 | 111700 | 991082130 | 19270 | 19260 | 19270 | 19260 | 87 |
| 477 | 20240508 | 111600 | 989406210 | 19270 | 19260 | 19270 | 19260 | 362 |
| 478 | 20240508 | 111500 | 982430650 | 19260 | 19270 | 19270 | 19260 | 180 |
| 479 | 20240508 | 111400 | 978963410 | 19270 | 19250 | 19270 | 19250 | 134 |
| 480 | 20240508 | 111300 | 976382640 | 19260 | 19250 | 19260 | 19250 | 394 |
| 481 | 20240508 | 111200 | 968795790 | 19260 | 19260 | 19260 | 19240 | 342 |
| 482 | 20240508 | 111100 | 962212540 | 19260 | 19260 | 19260 | 19250 | 190 |
| 483 | 20240508 | 111000 | 958553780 | 19260 | 19250 | 19260 | 19250 | 838 |
| 484 | 20240508 | 110900 | 942415100 | 19250 | 19250 | 19260 | 19240 | 156 |
| 485 | 20240508 | 110800 | 939411770 | 19250 | 19240 | 19250 | 19240 | 284 |
| 486 | 20240508 | 110700 | 933946030 | 19250 | 19240 | 19250 | 19240 | 293 |
| 487 | 20240508 | 110600 | 928306400 | 19240 | 19250 | 19250 | 19240 | 282 |
| 488 | 20240508 | 110500 | 922877960 | 19260 | 19250 | 19260 | 19240 | 263 |
| 489 | 20240508 | 110400 | 917813770 | 19240 | 19250 | 19250 | 19240 | 206 |
| 490 | 20240508 | 110300 | 913849000 | 19250 | 19250 | 19270 | 19250 | 630 |
| 491 | 20240508 | 110200 | 901715020 | 19260 | 19250 | 19260 | 19240 | 91 |
| 492 | 20240508 | 110100 | 899962820 | 19250 | 19250 | 19260 | 19240 | 405 |
| 493 | 20240508 | 110000 | 892166640 | 19250 | 19260 | 19270 | 19240 | 488 |
| 494 | 20240508 | 105900 | 882768910 | 19260 | 19250 | 19270 | 19250 | 101 |
| 495 | 20240508 | 105800 | 880822980 | 19250 | 19250 | 19270 | 19250 | 285 |
| 496 | 20240508 | 105700 | 875333860 | 19250 | 19250 | 19260 | 19250 | 115 |
| 497 | 20240508 | 105600 | 873119580 | 19250 | 19250 | 19260 | 19240 | 958 |
| 498 | 20240508 | 105500 | 854672140 | 19250 | 19250 | 19270 | 19250 | 352 |
| 499 | 20240508 | 105400 | 847892640 | 19260 | 19250 | 19270 | 19250 | 361 |
| 500 | 20240508 | 105300 | 840937470 | 19250 | 19250 | 19270 | 19250 | 566 |
| 501 | 20240508 | 105200 | 830036660 | 19250 | 19290 | 19290 | 19240 | 2672 |
| 502 | 20240508 | 105100 | 778560900 | 19290 | 19260 | 19290 | 19260 | 834 |
| 503 | 20240508 | 105000 | 762479340 | 19270 | 19280 | 19280 | 19260 | 326 |
| 504 | 20240508 | 104900 | 756196570 | 19280 | 19280 | 19290 | 19280 | 316 |
| 505 | 20240508 | 104800 | 750101440 | 19290 | 19290 | 19290 | 19280 | 143 |
| 506 | 20240508 | 104700 | 747344280 | 19290 | 19280 | 19290 | 19270 | 131 |
| 507 | 20240508 | 104600 | 744819080 | 19280 | 19290 | 19290 | 19270 | 444 |
| 508 | 20240508 | 104500 | 736256960 | 19290 | 19280 | 19290 | 19280 | 39 |
| 509 | 20240508 | 104400 | 735504830 | 19280 | 19260 | 19290 | 19260 | 375 |
| 510 | 20240508 | 104300 | 728276960 | 19260 | 19270 | 19270 | 19260 | 185 |
| 511 | 20240508 | 104200 | 724712610 | 19260 | 19290 | 19300 | 19260 | 986 |
| 512 | 20240508 | 104100 | 705699460 | 19290 | 19290 | 19300 | 19290 | 240 |
| 513 | 20240508 | 104000 | 701069660 | 19300 | 19290 | 19300 | 19290 | 367 |
| 514 | 20240508 | 103900 | 693987910 | 19290 | 19290 | 19300 | 19290 | 83 |
| 515 | 20240508 | 103800 | 692386260 | 19290 | 19300 | 19300 | 19290 | 404 |
| 516 | 20240508 | 103700 | 684591210 | 19300 | 19280 | 19300 | 19280 | 682 |
| 517 | 20240508 | 103600 | 671435940 | 19290 | 19290 | 19290 | 19280 | 199 |
| 518 | 20240508 | 103500 | 667599100 | 19290 | 19270 | 19290 | 19270 | 570 |
| 519 | 20240508 | 103400 | 656609640 | 19270 | 19270 | 19280 | 19270 | 106 |
| 520 | 20240508 | 103300 | 654566520 | 19280 | 19280 | 19280 | 19270 | 663 |
| 521 | 20240508 | 103200 | 641787990 | 19280 | 19270 | 19280 | 19270 | 75 |
| 522 | 20240508 | 103100 | 640342260 | 19280 | 19270 | 19280 | 19270 | 896 |
| 523 | 20240508 | 103000 | 623069160 | 19270 | 19260 | 19280 | 19260 | 148 |
| 524 | 20240508 | 102900 | 620217700 | 19270 | 19250 | 19270 | 19250 | 77 |
| 525 | 20240508 | 102800 | 618734790 | 19260 | 19270 | 19270 | 19250 | 397 |
| 526 | 20240508 | 102700 | 611087810 | 19250 | 19250 | 19270 | 19250 | 362 |
| 527 | 20240508 | 102600 | 604116000 | 19250 | 19270 | 19270 | 19250 | 980 |
| 528 | 20240508 | 102500 | 585240020 | 19270 | 19270 | 19280 | 19260 | 209 |
| 529 | 20240508 | 102400 | 581212910 | 19270 | 19260 | 19270 | 19260 | 96 |
| 530 | 20240508 | 102300 | 579363130 | 19270 | 19260 | 19270 | 19260 | 187 |
| 531 | 20240508 | 102200 | 575761390 | 19270 | 19280 | 19280 | 19260 | 745 |
| 532 | 20240508 | 102100 | 561403260 | 19280 | 19270 | 19280 | 19270 | 265 |
| 533 | 20240508 | 102000 | 556294350 | 19270 | 19280 | 19280 | 19270 | 33 |
| 534 | 20240508 | 101900 | 555658340 | 19270 | 19260 | 19280 | 19260 | 404 |
| 535 | 20240508 | 101800 | 547872590 | 19270 | 19270 | 19270 | 19260 | 233 |
| 536 | 20240508 | 101700 | 543383960 | 19260 | 19260 | 19270 | 19260 | 268 |
| 537 | 20240508 | 101600 | 538220490 | 19260 | 19260 | 19260 | 19250 | 1264 |
| 538 | 20240508 | 101500 | 513877940 | 19250 | 19240 | 19250 | 19240 | 472 |
| 539 | 20240508 | 101400 | 504792380 | 19250 | 19230 | 19250 | 19230 | 170 |
| 540 | 20240508 | 101300 | 501521500 | 19240 | 19250 | 19250 | 19230 | 150 |
| 541 | 20240508 | 101200 | 498635200 | 19250 | 19240 | 19260 | 19240 | 400 |
| 542 | 20240508 | 101100 | 490933570 | 19240 | 19240 | 19250 | 19240 | 174 |
| 543 | 20240508 | 101000 | 487585550 | 19240 | 19240 | 19240 | 19230 | 111 |
| 544 | 20240508 | 100900 | 485450020 | 19230 | 19230 | 19240 | 19220 | 183 |
| 545 | 20240508 | 100800 | 481930650 | 19240 | 19240 | 19250 | 19230 | 341 |
| 546 | 20240508 | 100700 | 475367960 | 19240 | 19240 | 19240 | 19240 | 42 |
| 547 | 20240508 | 100600 | 474559880 | 19240 | 19230 | 19240 | 19230 | 621 |
| 548 | 20240508 | 100500 | 462613980 | 19240 | 19230 | 19240 | 19220 | 76 |
| 549 | 20240508 | 100400 | 461152300 | 19230 | 19230 | 19230 | 19230 | 69 |
| 550 | 20240508 | 100300 | 459825430 | 19220 | 19210 | 19230 | 19210 | 369 |
| 551 | 20240508 | 100200 | 452732980 | 19220 | 19220 | 19220 | 19210 | 162 |
| 552 | 20240508 | 100100 | 449619730 | 19220 | 19210 | 19230 | 19210 | 756 |
| 553 | 20240508 | 100000 | 435092080 | 19210 | 19220 | 19230 | 19210 | 408 |
| 554 | 20240508 | 095900 | 427250430 | 19220 | 19200 | 19220 | 19200 | 282 |
| 555 | 20240508 | 095800 | 421833260 | 19200 | 19210 | 19210 | 19200 | 321 |
| 556 | 20240508 | 095700 | 415668220 | 19200 | 19190 | 19200 | 19190 | 209 |
| 557 | 20240508 | 095600 | 411655680 | 19190 | 19200 | 19200 | 19190 | 948 |
| 558 | 20240508 | 095500 | 393458790 | 19200 | 19220 | 19220 | 19200 | 227 |
| 559 | 20240508 | 095400 | 389096880 | 19220 | 19210 | 19230 | 19210 | 521 |
| 560 | 20240508 | 095300 | 379083630 | 19210 | 19230 | 19240 | 19200 | 989 |
| 561 | 20240508 | 095200 | 360078600 | 19230 | 19240 | 19240 | 19230 | 310 |
| 562 | 20240508 | 095100 | 354115010 | 19240 | 19250 | 19250 | 19240 | 570 |
| 563 | 20240508 | 095000 | 343144610 | 19240 | 19240 | 19250 | 19240 | 23 |
| 564 | 20240508 | 094900 | 342701990 | 19240 | 19240 | 19240 | 19230 | 74 |
| 565 | 20240508 | 094800 | 341278260 | 19240 | 19250 | 19250 | 19240 | 401 |
| 566 | 20240508 | 094700 | 333560250 | 19250 | 19250 | 19250 | 19250 | 215 |
| 567 | 20240508 | 094600 | 329421500 | 19240 | 19250 | 19250 | 19230 | 126 |
| 568 | 20240508 | 094500 | 326997240 | 19250 | 19230 | 19250 | 19230 | 295 |
| 569 | 20240508 | 094400 | 321319560 | 19230 | 19240 | 19250 | 19220 | 531 |
| 570 | 20240508 | 094300 | 311104380 | 19240 | 19260 | 19260 | 19240 | 2082 |
| 571 | 20240508 | 094200 | 271018500 | 19270 | 19270 | 19280 | 19270 | 292 |
| 572 | 20240508 | 094100 | 265391500 | 19270 | 19270 | 19270 | 19260 | 355 |
| 573 | 20240508 | 094000 | 258551900 | 19270 | 19270 | 19280 | 19260 | 40 |
| 574 | 20240508 | 093900 | 257781060 | 19270 | 19270 | 19270 | 19260 | 283 |
| 575 | 20240508 | 093800 | 252329480 | 19260 | 19270 | 19280 | 19260 | 443 |
| 576 | 20240508 | 093700 | 243791220 | 19270 | 19290 | 19290 | 19270 | 362 |
| 577 | 20240508 | 093600 | 236811210 | 19280 | 19300 | 19300 | 19270 | 1087 |
| 578 | 20240508 | 093500 | 215844180 | 19300 | 19290 | 19300 | 19290 | 426 |
| 579 | 20240508 | 093400 | 207626020 | 19290 | 19290 | 19290 | 19290 | 45 |
| 580 | 20240508 | 093300 | 206757970 | 19280 | 19290 | 19290 | 19280 | 200 |
| 581 | 20240508 | 093200 | 202900190 | 19280 | 19280 | 19290 | 19280 | 135 |
| 582 | 20240508 | 093100 | 200297070 | 19280 | 19270 | 19290 | 19270 | 344 |
| 583 | 20240508 | 093000 | 193663110 | 19280 | 19290 | 19290 | 19280 | 54 |
| 584 | 20240508 | 092900 | 192621970 | 19280 | 19280 | 19290 | 19280 | 257 |
| 585 | 20240508 | 092800 | 187665180 | 19280 | 19290 | 19290 | 19270 | 85 |
| 586 | 20240508 | 092700 | 186026490 | 19280 | 19280 | 19290 | 19270 | 416 |
| 587 | 20240508 | 092600 | 178004040 | 19280 | 19270 | 19290 | 19270 | 383 |
| 588 | 20240508 | 092500 | 170619640 | 19270 | 19270 | 19270 | 19260 | 460 |
| 589 | 20240508 | 092400 | 161755470 | 19280 | 19270 | 19280 | 19260 | 499 |
| 590 | 20240508 | 092300 | 152140460 | 19280 | 19280 | 19280 | 19280 | 3 |
| 591 | 20240508 | 092200 | 152082620 | 19270 | 19290 | 19290 | 19270 | 279 |
| 592 | 20240508 | 092100 | 146701910 | 19270 | 19290 | 19300 | 19270 | 566 |
| 593 | 20240508 | 092000 | 135785660 | 19290 | 19280 | 19290 | 19280 | 209 |
| 594 | 20240508 | 091900 | 131755540 | 19280 | 19280 | 19290 | 19280 | 220 |
| 595 | 20240508 | 091800 | 127513800 | 19260 | 19270 | 19280 | 19260 | 130 |
| 596 | 20240508 | 091700 | 125007870 | 19270 | 19270 | 19280 | 19250 | 505 |
| 597 | 20240508 | 091600 | 115273040 | 19270 | 19270 | 19270 | 19270 | 160 |
| 598 | 20240508 | 091500 | 112189840 | 19250 | 19260 | 19270 | 19250 | 360 |
| 599 | 20240508 | 091400 | 105254530 | 19240 | 19250 | 19260 | 19240 | 149 |
| 600 | 20240508 | 091300 | 102386130 | 19250 | 19300 | 19300 | 19250 | 693 |
| 601 | 20240508 | 091200 | 89034500 | 19300 | 19280 | 19300 | 19280 | 211 |
| 602 | 20240508 | 091100 | 84965920 | 19290 | 19270 | 19290 | 19270 | 507 |
| 603 | 20240508 | 091000 | 75189530 | 19270 | 19270 | 19270 | 19270 | 2 |
| 604 | 20240508 | 090900 | 75150990 | 19270 | 19260 | 19270 | 19260 | 415 |
| 605 | 20240508 | 090800 | 67157950 | 19260 | 19250 | 19260 | 19250 | 32 |
| 606 | 20240508 | 090700 | 66541890 | 19250 | 19210 | 19250 | 19210 | 554 |
| 607 | 20240508 | 090600 | 55881280 | 19200 | 19200 | 19200 | 19180 | 284 |
| 608 | 20240508 | 090500 | 50430090 | 19190 | 19200 | 19200 | 19190 | 209 |
| 609 | 20240508 | 090400 | 46417340 | 19200 | 19200 | 19200 | 19190 | 131 |
| 610 | 20240508 | 090300 | 43902240 | 19190 | 19250 | 19250 | 19180 | 244 |
| 611 | 20240508 | 090200 | 39217490 | 19260 | 19260 | 19260 | 19260 | 0 |
| 612 | 20240508 | 090100 | 39217490 | 19260 | 19250 | 19260 | 19250 | 5 |
| 613 | 20240508 | 090000 | 39121230 | 19260 | 19290 | 19290 | 19170 | 2032 |