31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 3 | 20240508 | 184800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 4 | 20240508 | 184700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 5 | 20240508 | 184600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 6 | 20240508 | 184500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 7 | 20240508 | 184400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 8 | 20240508 | 184300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 9 | 20240508 | 184200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 10 | 20240508 | 184100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 11 | 20240508 | 184000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 12 | 20240508 | 183900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 13 | 20240508 | 183800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 14 | 20240508 | 183700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 15 | 20240508 | 183600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 16 | 20240508 | 183500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 17 | 20240508 | 183400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 18 | 20240508 | 183300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 19 | 20240508 | 183200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 20 | 20240508 | 183100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 21 | 20240508 | 183000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 22 | 20240508 | 182900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 23 | 20240508 | 182800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 24 | 20240508 | 182700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 25 | 20240508 | 182600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 26 | 20240508 | 182500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 27 | 20240508 | 182400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 28 | 20240508 | 182300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 29 | 20240508 | 182200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 30 | 20240508 | 182100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 31 | 20240508 | 182000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 32 | 20240508 | 181900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 33 | 20240508 | 181800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 34 | 20240508 | 181700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 35 | 20240508 | 181600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 36 | 20240508 | 181500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 37 | 20240508 | 181400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 38 | 20240508 | 181300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 39 | 20240508 | 181200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 40 | 20240508 | 181100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 41 | 20240508 | 181000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 42 | 20240508 | 180900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 43 | 20240508 | 180800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 44 | 20240508 | 180700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 45 | 20240508 | 180600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 46 | 20240508 | 180500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 47 | 20240508 | 180400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 48 | 20240508 | 180300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 49 | 20240508 | 180200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 50 | 20240508 | 180100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 51 | 20240508 | 180000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 52 | 20240508 | 175900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 53 | 20240508 | 175800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 54 | 20240508 | 175700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 55 | 20240508 | 175600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 56 | 20240508 | 175500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 57 | 20240508 | 175400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 58 | 20240508 | 175300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 59 | 20240508 | 175200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 60 | 20240508 | 175100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 61 | 20240508 | 175000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 62 | 20240508 | 174900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 63 | 20240508 | 174800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 64 | 20240508 | 174700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 65 | 20240508 | 174600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 66 | 20240508 | 174500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 67 | 20240508 | 174400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 68 | 20240508 | 174300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 69 | 20240508 | 174200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 70 | 20240508 | 174100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 71 | 20240508 | 174000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 72 | 20240508 | 173900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 73 | 20240508 | 173800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 74 | 20240508 | 173700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 75 | 20240508 | 173600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 76 | 20240508 | 173500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 77 | 20240508 | 173400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 78 | 20240508 | 173300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 79 | 20240508 | 173200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 80 | 20240508 | 173100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 81 | 20240508 | 173000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 82 | 20240508 | 172900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 83 | 20240508 | 172800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 84 | 20240508 | 172700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 85 | 20240508 | 172600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 86 | 20240508 | 172500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 87 | 20240508 | 172400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 88 | 20240508 | 172300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 89 | 20240508 | 172200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 90 | 20240508 | 172100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 91 | 20240508 | 172000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 92 | 20240508 | 171900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 93 | 20240508 | 171800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 94 | 20240508 | 171700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 95 | 20240508 | 171600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 96 | 20240508 | 171500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 97 | 20240508 | 171400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 98 | 20240508 | 171300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 99 | 20240508 | 171200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 100 | 20240508 | 171100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 101 | 20240508 | 171000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 102 | 20240508 | 170900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 103 | 20240508 | 170800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 104 | 20240508 | 170700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 105 | 20240508 | 170600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 106 | 20240508 | 170500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 107 | 20240508 | 170400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 108 | 20240508 | 170300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 109 | 20240508 | 170200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 110 | 20240508 | 170100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 111 | 20240508 | 170000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 112 | 20240508 | 165900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 113 | 20240508 | 165800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 114 | 20240508 | 165700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 115 | 20240508 | 165600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 116 | 20240508 | 165500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 117 | 20240508 | 165400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 118 | 20240508 | 165300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 119 | 20240508 | 165200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 120 | 20240508 | 165100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 121 | 20240508 | 165000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 122 | 20240508 | 164900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 123 | 20240508 | 164800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 124 | 20240508 | 164700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 125 | 20240508 | 164600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 126 | 20240508 | 164500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 127 | 20240508 | 164400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 128 | 20240508 | 164300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 129 | 20240508 | 164200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 130 | 20240508 | 164100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 131 | 20240508 | 164000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 132 | 20240508 | 163900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 133 | 20240508 | 163800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 134 | 20240508 | 163700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 135 | 20240508 | 163600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 136 | 20240508 | 163500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 137 | 20240508 | 163400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 138 | 20240508 | 163300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 139 | 20240508 | 163200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 140 | 20240508 | 163100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 141 | 20240508 | 163000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 142 | 20240508 | 162900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 143 | 20240508 | 162800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 144 | 20240508 | 162700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 145 | 20240508 | 162600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 146 | 20240508 | 162500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 147 | 20240508 | 162400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 148 | 20240508 | 162300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 149 | 20240508 | 162200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 150 | 20240508 | 162100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 151 | 20240508 | 162000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 152 | 20240508 | 161900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 153 | 20240508 | 161800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 154 | 20240508 | 161700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 155 | 20240508 | 161600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 156 | 20240508 | 161500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 157 | 20240508 | 161400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 158 | 20240508 | 161300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 159 | 20240508 | 161200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 160 | 20240508 | 161100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 161 | 20240508 | 161000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 162 | 20240508 | 160900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 163 | 20240508 | 160800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 164 | 20240508 | 160700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 165 | 20240508 | 160600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 166 | 20240508 | 160500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 167 | 20240508 | 160400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 168 | 20240508 | 160300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 169 | 20240508 | 160200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 170 | 20240508 | 160100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 171 | 20240508 | 160000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 172 | 20240508 | 155900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 173 | 20240508 | 155800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 174 | 20240508 | 155700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 175 | 20240508 | 155600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 176 | 20240508 | 155500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 177 | 20240508 | 155400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 178 | 20240508 | 155300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 179 | 20240508 | 155200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 180 | 20240508 | 155100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 181 | 20240508 | 155000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 182 | 20240508 | 154900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 183 | 20240508 | 154800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 184 | 20240508 | 154700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 185 | 20240508 | 154600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 186 | 20240508 | 154500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 187 | 20240508 | 154400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 188 | 20240508 | 154300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 189 | 20240508 | 154200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 190 | 20240508 | 154100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 191 | 20240508 | 154000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 192 | 20240508 | 153900 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 193 | 20240508 | 153800 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 194 | 20240508 | 153700 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 195 | 20240508 | 153600 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 196 | 20240508 | 153500 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 197 | 20240508 | 153400 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 198 | 20240508 | 153300 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 199 | 20240508 | 153200 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 200 | 20240508 | 153100 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 0 |
| 201 | 20240508 | 153000 | 1379907610 | 16620 | 16620 | 16620 | 16620 | 1412 |
| 202 | 20240508 | 152900 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 203 | 20240508 | 152800 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 204 | 20240508 | 152700 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 205 | 20240508 | 152600 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 206 | 20240508 | 152500 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 207 | 20240508 | 152400 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 208 | 20240508 | 152300 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 209 | 20240508 | 152200 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 210 | 20240508 | 152100 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 211 | 20240508 | 152000 | 1356440170 | 16620 | 16620 | 16620 | 16620 | 0 |
| 212 | 20240508 | 151900 | 1356440170 | 16620 | 16610 | 16620 | 16600 | 140 |
| 213 | 20240508 | 151800 | 1354115490 | 16630 | 16630 | 16630 | 16630 | 7 |
| 214 | 20240508 | 151700 | 1353999080 | 16620 | 16610 | 16620 | 16610 | 209 |
| 215 | 20240508 | 151600 | 1350525600 | 16620 | 16620 | 16620 | 16620 | 1 |
| 216 | 20240508 | 151500 | 1350508980 | 16610 | 16620 | 16630 | 16610 | 2675 |
| 217 | 20240508 | 151400 | 1306035080 | 16610 | 16610 | 16610 | 16610 | 280 |
| 218 | 20240508 | 151300 | 1301384280 | 16600 | 16600 | 16600 | 16600 | 2 |
| 219 | 20240508 | 151200 | 1301351080 | 16610 | 16620 | 16620 | 16610 | 62 |
| 220 | 20240508 | 151100 | 1300320760 | 16610 | 16600 | 16610 | 16600 | 75 |
| 221 | 20240508 | 151000 | 1299075290 | 16590 | 16620 | 16620 | 16590 | 21 |
| 222 | 20240508 | 150900 | 1298726530 | 16620 | 16600 | 16630 | 16600 | 6 |
| 223 | 20240508 | 150800 | 1298626800 | 16630 | 16590 | 16630 | 16590 | 2 |
| 224 | 20240508 | 150700 | 1298593580 | 16590 | 16590 | 16590 | 16590 | 112 |
| 225 | 20240508 | 150600 | 1296735500 | 16590 | 16590 | 16590 | 16590 | 2 |
| 226 | 20240508 | 150500 | 1296702320 | 16590 | 16630 | 16630 | 16590 | 241 |
| 227 | 20240508 | 150400 | 1292701120 | 16620 | 16610 | 16620 | 16610 | 2 |
| 228 | 20240508 | 150300 | 1292667890 | 16610 | 16610 | 16610 | 16610 | 104 |
| 229 | 20240508 | 150200 | 1290940450 | 16630 | 16610 | 16630 | 16600 | 254 |
| 230 | 20240508 | 150100 | 1286722420 | 16630 | 16630 | 16630 | 16600 | 194 |
| 231 | 20240508 | 150000 | 1283496260 | 16630 | 16620 | 16630 | 16600 | 122 |
| 232 | 20240508 | 145900 | 1281467440 | 16620 | 16630 | 16630 | 16620 | 152 |
| 233 | 20240508 | 145800 | 1278940680 | 16600 | 16590 | 16600 | 16590 | 86 |
| 234 | 20240508 | 145700 | 1277513440 | 16590 | 16600 | 16600 | 16590 | 547 |
| 235 | 20240508 | 145600 | 1268433820 | 16640 | 16640 | 16640 | 16640 | 201 |
| 236 | 20240508 | 145500 | 1265089180 | 16630 | 16620 | 16640 | 16620 | 44 |
| 237 | 20240508 | 145400 | 1264357580 | 16620 | 16620 | 16620 | 16600 | 236 |
| 238 | 20240508 | 145300 | 1260439670 | 16630 | 16630 | 16630 | 16630 | 0 |
| 239 | 20240508 | 145200 | 1260439670 | 16630 | 16630 | 16630 | 16630 | 3 |
| 240 | 20240508 | 145100 | 1260389780 | 16650 | 16630 | 16650 | 16630 | 9 |
| 241 | 20240508 | 145000 | 1260239950 | 16650 | 16650 | 16650 | 16650 | 3 |
| 242 | 20240508 | 144900 | 1260190000 | 16650 | 16650 | 16650 | 16650 | 0 |
| 243 | 20240508 | 144800 | 1260190000 | 16650 | 16650 | 16650 | 16650 | 0 |
| 244 | 20240508 | 144700 | 1260190000 | 16650 | 16640 | 16650 | 16640 | 21 |
| 245 | 20240508 | 144600 | 1259840380 | 16650 | 16640 | 16650 | 16640 | 237 |
| 246 | 20240508 | 144500 | 1255896630 | 16640 | 16640 | 16640 | 16640 | 205 |
| 247 | 20240508 | 144400 | 1252485430 | 16640 | 16640 | 16640 | 16640 | 10 |
| 248 | 20240508 | 144300 | 1252319030 | 16640 | 16630 | 16640 | 16630 | 12 |
| 249 | 20240508 | 144200 | 1252119460 | 16630 | 16630 | 16630 | 16630 | 346 |
| 250 | 20240508 | 144100 | 1246365480 | 16580 | 16640 | 16640 | 16580 | 219 |
| 251 | 20240508 | 144000 | 1242733230 | 16640 | 16610 | 16640 | 16610 | 542 |
| 252 | 20240508 | 143900 | 1233730110 | 16610 | 16610 | 16610 | 16600 | 644 |
| 253 | 20240508 | 143800 | 1223038270 | 16610 | 16620 | 16620 | 16610 | 75 |
| 254 | 20240508 | 143700 | 1221792470 | 16620 | 16620 | 16620 | 16620 | 37 |
| 255 | 20240508 | 143600 | 1221177530 | 16620 | 16620 | 16620 | 16620 | 7 |
| 256 | 20240508 | 143500 | 1221061190 | 16610 | 16610 | 16610 | 16610 | 82 |
| 257 | 20240508 | 143400 | 1219699170 | 16610 | 16610 | 16610 | 16610 | 0 |
| 258 | 20240508 | 143300 | 1219699170 | 16610 | 16600 | 16610 | 16600 | 406 |
| 259 | 20240508 | 143200 | 1212959450 | 16560 | 16560 | 16560 | 16560 | 0 |
| 260 | 20240508 | 143100 | 1212959450 | 16560 | 16560 | 16560 | 16560 | 1 |
| 261 | 20240508 | 143000 | 1212942890 | 16560 | 16560 | 16560 | 16560 | 15 |
| 262 | 20240508 | 142900 | 1212694490 | 16560 | 16560 | 16560 | 16560 | 94 |
| 263 | 20240508 | 142800 | 1211137850 | 16600 | 16550 | 16600 | 16550 | 145 |
| 264 | 20240508 | 142700 | 1208735550 | 16600 | 16560 | 16600 | 16560 | 48 |
| 265 | 20240508 | 142600 | 1207940350 | 16560 | 16590 | 16600 | 16560 | 207 |
| 266 | 20240508 | 142500 | 1204509010 | 16550 | 16560 | 16560 | 16550 | 94 |
| 267 | 20240508 | 142400 | 1202952800 | 16600 | 16600 | 16600 | 16600 | 4 |
| 268 | 20240508 | 142300 | 1202886400 | 16560 | 16590 | 16590 | 16560 | 102 |
| 269 | 20240508 | 142200 | 1201196980 | 16590 | 16550 | 16600 | 16550 | 190 |
| 270 | 20240508 | 142100 | 1198049840 | 16590 | 16590 | 16590 | 16590 | 6 |
| 271 | 20240508 | 142000 | 1197950300 | 16550 | 16570 | 16590 | 16550 | 205 |
| 272 | 20240508 | 141900 | 1194553200 | 16550 | 16560 | 16560 | 16550 | 94 |
| 273 | 20240508 | 141800 | 1192996760 | 16580 | 16580 | 16580 | 16580 | 80 |
| 274 | 20240508 | 141700 | 1191670360 | 16550 | 16560 | 16560 | 16550 | 94 |
| 275 | 20240508 | 141600 | 1190113990 | 16580 | 16550 | 16580 | 16550 | 134 |
| 276 | 20240508 | 141500 | 1187895660 | 16550 | 16550 | 16550 | 16550 | 1 |
| 277 | 20240508 | 141400 | 1187879110 | 16540 | 16550 | 16550 | 16540 | 294 |
| 278 | 20240508 | 141300 | 1183014620 | 16550 | 16560 | 16560 | 16550 | 110 |
| 279 | 20240508 | 141200 | 1181193140 | 16560 | 16570 | 16570 | 16560 | 230 |
| 280 | 20240508 | 141100 | 1177382840 | 16570 | 16560 | 16570 | 16560 | 202 |
| 281 | 20240508 | 141000 | 1174035850 | 16560 | 16560 | 16560 | 16560 | 15 |
| 282 | 20240508 | 140900 | 1173787450 | 16560 | 16560 | 16570 | 16560 | 413 |
| 283 | 20240508 | 140800 | 1166947290 | 16560 | 16570 | 16570 | 16560 | 105 |
| 284 | 20240508 | 140700 | 1165208430 | 16560 | 16560 | 16560 | 16560 | 59 |
| 285 | 20240508 | 140600 | 1164231390 | 16570 | 16560 | 16570 | 16550 | 188 |
| 286 | 20240508 | 140500 | 1161117770 | 16560 | 16560 | 16560 | 16560 | 104 |
| 287 | 20240508 | 140400 | 1159395530 | 16560 | 16560 | 16560 | 16560 | 0 |
| 288 | 20240508 | 140300 | 1159395530 | 16560 | 16560 | 16560 | 16560 | 6 |
| 289 | 20240508 | 140200 | 1159296170 | 16560 | 16550 | 16560 | 16550 | 95 |
| 290 | 20240508 | 140100 | 1157723900 | 16540 | 16560 | 16560 | 16530 | 46 |
| 291 | 20240508 | 140000 | 1156963240 | 16560 | 16550 | 16560 | 16550 | 107 |
| 292 | 20240508 | 135900 | 1155192260 | 16530 | 16550 | 16550 | 16530 | 98 |
| 293 | 20240508 | 135800 | 1153570440 | 16540 | 16540 | 16540 | 16540 | 0 |
| 294 | 20240508 | 135700 | 1153570440 | 16540 | 16520 | 16540 | 16520 | 193 |
| 295 | 20240508 | 135600 | 1150379240 | 16510 | 16530 | 16530 | 16510 | 390 |
| 296 | 20240508 | 135500 | 1143936550 | 16540 | 16520 | 16540 | 16520 | 585 |
| 297 | 20240508 | 135400 | 1134264670 | 16520 | 16520 | 16530 | 16520 | 433 |
| 298 | 20240508 | 135300 | 1127111410 | 16540 | 16540 | 16540 | 16520 | 9 |
| 299 | 20240508 | 135200 | 1126962610 | 16550 | 16550 | 16550 | 16550 | 0 |
| 300 | 20240508 | 135100 | 1126962610 | 16550 | 16550 | 16550 | 16550 | 66 |
| 301 | 20240508 | 135000 | 1125870310 | 16550 | 16530 | 16550 | 16530 | 192 |
| 302 | 20240508 | 134900 | 1122696450 | 16530 | 16530 | 16530 | 16530 | 4 |
| 303 | 20240508 | 134800 | 1122630330 | 16540 | 16540 | 16540 | 16540 | 0 |
| 304 | 20240508 | 134700 | 1122630330 | 16540 | 16520 | 16540 | 16520 | 104 |
| 305 | 20240508 | 134600 | 1120910370 | 16520 | 16540 | 16550 | 16520 | 116 |
| 306 | 20240508 | 134500 | 1118991680 | 16550 | 16530 | 16550 | 16530 | 153 |
| 307 | 20240508 | 134400 | 1116461210 | 16530 | 16520 | 16530 | 16520 | 174 |
| 308 | 20240508 | 134300 | 1113586440 | 16520 | 16530 | 16530 | 16520 | 50 |
| 309 | 20240508 | 134200 | 1112760350 | 16520 | 16520 | 16520 | 16520 | 98 |
| 310 | 20240508 | 134100 | 1111141390 | 16530 | 16530 | 16530 | 16530 | 99 |
| 311 | 20240508 | 134000 | 1109504920 | 16530 | 16530 | 16530 | 16530 | 275 |
| 312 | 20240508 | 133900 | 1104959170 | 16540 | 16550 | 16550 | 16540 | 16 |
| 313 | 20240508 | 133800 | 1104694390 | 16560 | 16550 | 16560 | 16550 | 8 |
| 314 | 20240508 | 133700 | 1104561940 | 16550 | 16550 | 16560 | 16550 | 153 |
| 315 | 20240508 | 133600 | 1102029780 | 16550 | 16560 | 16560 | 16550 | 249 |
| 316 | 20240508 | 133500 | 1097908680 | 16550 | 16550 | 16560 | 16550 | 272 |
| 317 | 20240508 | 133400 | 1093407050 | 16550 | 16570 | 16570 | 16550 | 43 |
| 318 | 20240508 | 133300 | 1092694820 | 16530 | 16530 | 16530 | 16530 | 4 |
| 319 | 20240508 | 133200 | 1092628700 | 16590 | 16560 | 16590 | 16560 | 192 |
| 320 | 20240508 | 133100 | 1089448190 | 16570 | 16540 | 16570 | 16510 | 242 |
| 321 | 20240508 | 133000 | 1085445060 | 16550 | 16510 | 16550 | 16500 | 38 |
| 322 | 20240508 | 132900 | 1084817900 | 16500 | 16530 | 16550 | 16500 | 813 |
| 323 | 20240508 | 132800 | 1071400470 | 16530 | 16550 | 16570 | 16530 | 28 |
| 324 | 20240508 | 132700 | 1070937190 | 16530 | 16520 | 16530 | 16520 | 358 |
| 325 | 20240508 | 132600 | 1065019490 | 16550 | 16550 | 16550 | 16550 | 0 |
| 326 | 20240508 | 132500 | 1065019490 | 16550 | 16550 | 16550 | 16550 | 2 |
| 327 | 20240508 | 132400 | 1064986390 | 16520 | 16520 | 16520 | 16520 | 4 |
| 328 | 20240508 | 132300 | 1064920310 | 16580 | 16580 | 16580 | 16580 | 20 |
| 329 | 20240508 | 132200 | 1064588710 | 16580 | 16520 | 16590 | 16520 | 122 |
| 330 | 20240508 | 132100 | 1062572390 | 16490 | 16490 | 16490 | 16490 | 0 |
| 331 | 20240508 | 132000 | 1062572390 | 16490 | 16490 | 16490 | 16490 | 4 |
| 332 | 20240508 | 131900 | 1062506430 | 16520 | 16490 | 16530 | 16490 | 995 |
| 333 | 20240508 | 131800 | 1046082470 | 16490 | 16500 | 16510 | 16490 | 109 |
| 334 | 20240508 | 131700 | 1044283010 | 16510 | 16520 | 16520 | 16500 | 56 |
| 335 | 20240508 | 131600 | 1043357950 | 16520 | 16490 | 16520 | 16490 | 379 |
| 336 | 20240508 | 131500 | 1037096980 | 16520 | 16510 | 16520 | 16510 | 10 |
| 337 | 20240508 | 131400 | 1036931850 | 16530 | 16480 | 16530 | 16480 | 42 |
| 338 | 20240508 | 131300 | 1036239640 | 16480 | 16530 | 16530 | 16480 | 507 |
| 339 | 20240508 | 131200 | 1027875100 | 16490 | 16490 | 16530 | 16490 | 184 |
| 340 | 20240508 | 131100 | 1024840900 | 16490 | 16520 | 16520 | 16490 | 4726 |
| 341 | 20240508 | 131000 | 946834660 | 16550 | 16540 | 16550 | 16540 | 3 |
| 342 | 20240508 | 130900 | 946785030 | 16520 | 16530 | 16540 | 16520 | 940 |
| 343 | 20240508 | 130800 | 931248360 | 16540 | 16550 | 16550 | 16540 | 697 |
| 344 | 20240508 | 130700 | 919719760 | 16550 | 16580 | 16580 | 16550 | 1020 |
| 345 | 20240508 | 130600 | 902836880 | 16580 | 16580 | 16580 | 16570 | 91 |
| 346 | 20240508 | 130500 | 901328600 | 16560 | 16570 | 16570 | 16560 | 98 |
| 347 | 20240508 | 130400 | 899705670 | 16560 | 16560 | 16560 | 16560 | 169 |
| 348 | 20240508 | 130300 | 896907030 | 16560 | 16560 | 16560 | 16560 | 0 |
| 349 | 20240508 | 130200 | 896907030 | 16560 | 16560 | 16590 | 16560 | 198 |
| 350 | 20240508 | 130100 | 893627250 | 16560 | 16600 | 16600 | 16560 | 101 |
| 351 | 20240508 | 130000 | 891954410 | 16570 | 16560 | 16570 | 16560 | 93 |
| 352 | 20240508 | 125900 | 890413440 | 16570 | 16590 | 16600 | 16570 | 38 |
| 353 | 20240508 | 125800 | 889783640 | 16600 | 16590 | 16600 | 16570 | 27 |
| 354 | 20240508 | 125700 | 889335650 | 16580 | 16580 | 16580 | 16580 | 10 |
| 355 | 20240508 | 125600 | 889169850 | 16560 | 16560 | 16560 | 16560 | 6 |
| 356 | 20240508 | 125500 | 889070490 | 16600 | 16560 | 16600 | 16560 | 101 |
| 357 | 20240508 | 125400 | 887397890 | 16550 | 16560 | 16600 | 16550 | 424 |
| 358 | 20240508 | 125300 | 880379720 | 16550 | 16560 | 16560 | 16550 | 16 |
| 359 | 20240508 | 125200 | 880114770 | 16560 | 16560 | 16560 | 16560 | 986 |
| 360 | 20240508 | 125100 | 863786610 | 16570 | 16570 | 16570 | 16570 | 10 |
| 361 | 20240508 | 125000 | 863620910 | 16610 | 16610 | 16610 | 16610 | 1 |
| 362 | 20240508 | 124900 | 863604300 | 16570 | 16580 | 16580 | 16570 | 288 |
| 363 | 20240508 | 124800 | 858831920 | 16580 | 16590 | 16590 | 16580 | 218 |
| 364 | 20240508 | 124700 | 855215470 | 16590 | 16590 | 16590 | 16590 | 4 |
| 365 | 20240508 | 124600 | 855149110 | 16590 | 16600 | 16600 | 16590 | 348 |
| 366 | 20240508 | 124500 | 849372490 | 16610 | 16600 | 16610 | 16590 | 522 |
| 367 | 20240508 | 124400 | 840706870 | 16600 | 16600 | 16600 | 16600 | 0 |
| 368 | 20240508 | 124300 | 840706870 | 16600 | 16600 | 16600 | 16590 | 59 |
| 369 | 20240508 | 124200 | 839727510 | 16600 | 16600 | 16600 | 16600 | 2 |
| 370 | 20240508 | 124100 | 839694310 | 16590 | 16590 | 16590 | 16590 | 13 |
| 371 | 20240508 | 124000 | 839478640 | 16590 | 16590 | 16590 | 16590 | 0 |
| 372 | 20240508 | 123900 | 839478640 | 16590 | 16590 | 16590 | 16590 | 0 |
| 373 | 20240508 | 123800 | 839478640 | 16590 | 16590 | 16590 | 16590 | 7 |
| 374 | 20240508 | 123700 | 839362510 | 16600 | 16600 | 16600 | 16600 | 4 |
| 375 | 20240508 | 123600 | 839296110 | 16590 | 16590 | 16590 | 16590 | 3 |
| 376 | 20240508 | 123500 | 839246340 | 16600 | 16600 | 16600 | 16600 | 0 |
| 377 | 20240508 | 123400 | 839246340 | 16600 | 16590 | 16600 | 16590 | 18 |
| 378 | 20240508 | 123300 | 838947630 | 16580 | 16580 | 16580 | 16580 | 0 |
| 379 | 20240508 | 123200 | 838947630 | 16580 | 16580 | 16580 | 16580 | 4 |
| 380 | 20240508 | 123100 | 838881310 | 16590 | 16590 | 16590 | 16590 | 2 |
| 381 | 20240508 | 123000 | 838848130 | 16590 | 16590 | 16590 | 16590 | 1 |
| 382 | 20240508 | 122900 | 838831540 | 16590 | 16590 | 16590 | 16590 | 1 |
| 383 | 20240508 | 122800 | 838814950 | 16590 | 16590 | 16590 | 16590 | 34 |
| 384 | 20240508 | 122700 | 838250890 | 16590 | 16590 | 16590 | 16590 | 4 |
| 385 | 20240508 | 122600 | 838184530 | 16590 | 16590 | 16590 | 16590 | 0 |
| 386 | 20240508 | 122500 | 838184530 | 16590 | 16590 | 16590 | 16590 | 4 |
| 387 | 20240508 | 122400 | 838118170 | 16590 | 16590 | 16590 | 16590 | 1012 |
| 388 | 20240508 | 122300 | 821329090 | 16570 | 16570 | 16570 | 16570 | 84 |
| 389 | 20240508 | 122200 | 819937210 | 16570 | 16590 | 16590 | 16570 | 29 |
| 390 | 20240508 | 122100 | 819456120 | 16580 | 16580 | 16580 | 16580 | 302 |
| 391 | 20240508 | 122000 | 814448960 | 16580 | 16590 | 16590 | 16580 | 2 |
| 392 | 20240508 | 121900 | 814415790 | 16570 | 16570 | 16570 | 16570 | 6 |
| 393 | 20240508 | 121800 | 814316370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 394 | 20240508 | 121700 | 814316370 | 16570 | 16570 | 16570 | 16570 | 0 |
| 395 | 20240508 | 121600 | 814316370 | 16570 | 16580 | 16580 | 16570 | 125 |
| 396 | 20240508 | 121500 | 812245020 | 16570 | 16570 | 16570 | 16570 | 0 |
| 397 | 20240508 | 121400 | 812245020 | 16570 | 16590 | 16590 | 16570 | 1417 |
| 398 | 20240508 | 121300 | 788759700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 399 | 20240508 | 121200 | 788759700 | 16590 | 16590 | 16590 | 16590 | 4 |
| 400 | 20240508 | 121100 | 788693340 | 16600 | 16600 | 16600 | 16600 | 0 |
| 401 | 20240508 | 121000 | 788693340 | 16600 | 16580 | 16600 | 16580 | 6 |
| 402 | 20240508 | 120900 | 788593820 | 16600 | 16600 | 16600 | 16600 | 31 |
| 403 | 20240508 | 120800 | 788079220 | 16600 | 16570 | 16600 | 16570 | 36 |
| 404 | 20240508 | 120700 | 787481740 | 16570 | 16570 | 16570 | 16570 | 0 |
| 405 | 20240508 | 120600 | 787481740 | 16570 | 16570 | 16570 | 16570 | 0 |
| 406 | 20240508 | 120500 | 787481740 | 16570 | 16570 | 16570 | 16570 | 3 |
| 407 | 20240508 | 120400 | 787432030 | 16580 | 16580 | 16580 | 16570 | 247 |
| 408 | 20240508 | 120300 | 783336810 | 16580 | 16580 | 16580 | 16580 | 4 |
| 409 | 20240508 | 120200 | 783270490 | 16580 | 16590 | 16590 | 16580 | 100 |
| 410 | 20240508 | 120100 | 781611950 | 16590 | 16590 | 16590 | 16590 | 6 |
| 411 | 20240508 | 120000 | 781512410 | 16590 | 16600 | 16600 | 16590 | 165 |
| 412 | 20240508 | 115900 | 778775040 | 16600 | 16610 | 16610 | 16600 | 40 |
| 413 | 20240508 | 115800 | 778110940 | 16610 | 16610 | 16610 | 16610 | 25 |
| 414 | 20240508 | 115700 | 777695690 | 16600 | 16600 | 16600 | 16600 | 36 |
| 415 | 20240508 | 115600 | 777098090 | 16600 | 16600 | 16600 | 16600 | 10 |
| 416 | 20240508 | 115500 | 776932090 | 16610 | 16600 | 16610 | 16600 | 2 |
| 417 | 20240508 | 115400 | 776898880 | 16600 | 16600 | 16600 | 16600 | 4 |
| 418 | 20240508 | 115300 | 776832480 | 16610 | 16610 | 16610 | 16610 | 0 |
| 419 | 20240508 | 115200 | 776832480 | 16610 | 16610 | 16610 | 16600 | 41 |
| 420 | 20240508 | 115100 | 776151510 | 16600 | 16600 | 16600 | 16600 | 0 |
| 421 | 20240508 | 115000 | 776151510 | 16600 | 16600 | 16600 | 16600 | 66 |
| 422 | 20240508 | 114900 | 775055910 | 16600 | 16610 | 16610 | 16600 | 137 |
| 423 | 20240508 | 114800 | 772781680 | 16590 | 16590 | 16590 | 16590 | 11 |
| 424 | 20240508 | 114700 | 772599190 | 16590 | 16610 | 16610 | 16590 | 228 |
| 425 | 20240508 | 114600 | 768812710 | 16610 | 16620 | 16620 | 16610 | 8 |
| 426 | 20240508 | 114500 | 768679790 | 16630 | 16630 | 16630 | 16630 | 4 |
| 427 | 20240508 | 114400 | 768613270 | 16640 | 16580 | 16640 | 16580 | 4 |
| 428 | 20240508 | 114300 | 768546890 | 16640 | 16580 | 16640 | 16580 | 2 |
| 429 | 20240508 | 114200 | 768513670 | 16640 | 16640 | 16640 | 16640 | 90 |
| 430 | 20240508 | 114100 | 767016070 | 16580 | 16580 | 16580 | 16580 | 4 |
| 431 | 20240508 | 114000 | 766949750 | 16640 | 16640 | 16640 | 16640 | 1 |
| 432 | 20240508 | 113900 | 766933110 | 16570 | 16570 | 16570 | 16570 | 54 |
| 433 | 20240508 | 113800 | 766038330 | 16640 | 16590 | 16640 | 16570 | 32 |
| 434 | 20240508 | 113700 | 765507550 | 16570 | 16570 | 16570 | 16570 | 4 |
| 435 | 20240508 | 113600 | 765441270 | 16640 | 16640 | 16640 | 16640 | 4 |
| 436 | 20240508 | 113500 | 765374710 | 16570 | 16570 | 16570 | 16570 | 3 |
| 437 | 20240508 | 113400 | 765325000 | 16570 | 16570 | 16570 | 16570 | 110 |
| 438 | 20240508 | 113300 | 763502300 | 16570 | 16570 | 16570 | 16570 | 64 |
| 439 | 20240508 | 113200 | 762441820 | 16570 | 16570 | 16570 | 16570 | 125 |
| 440 | 20240508 | 113100 | 760370570 | 16570 | 16570 | 16570 | 16570 | 7 |
| 441 | 20240508 | 113000 | 760254580 | 16570 | 16570 | 16570 | 16570 | 4 |
| 442 | 20240508 | 112900 | 760188300 | 16570 | 16570 | 16570 | 16570 | 0 |
| 443 | 20240508 | 112800 | 760188300 | 16570 | 16570 | 16570 | 16570 | 3 |
| 444 | 20240508 | 112700 | 760138590 | 16560 | 16560 | 16560 | 16560 | 10 |
| 445 | 20240508 | 112600 | 759972990 | 16620 | 16560 | 16620 | 16560 | 34 |
| 446 | 20240508 | 112500 | 759408150 | 16630 | 16600 | 16630 | 16600 | 104 |
| 447 | 20240508 | 112400 | 757679810 | 16550 | 16550 | 16550 | 16550 | 4 |
| 448 | 20240508 | 112300 | 757613610 | 16600 | 16540 | 16600 | 16540 | 264 |
| 449 | 20240508 | 112200 | 753241110 | 16540 | 16540 | 16540 | 16540 | 504 |
| 450 | 20240508 | 112100 | 744904950 | 16550 | 16600 | 16600 | 16550 | 1211 |
| 451 | 20240508 | 112000 | 724851130 | 16570 | 16560 | 16570 | 16550 | 1016 |
| 452 | 20240508 | 111900 | 708027780 | 16560 | 16570 | 16570 | 16560 | 547 |
| 453 | 20240508 | 111800 | 698967020 | 16560 | 16610 | 16610 | 16560 | 2360 |
| 454 | 20240508 | 111700 | 659838280 | 16610 | 16610 | 16610 | 16610 | 5 |
| 455 | 20240508 | 111600 | 659755230 | 16610 | 16610 | 16610 | 16610 | 0 |
| 456 | 20240508 | 111500 | 659755230 | 16610 | 16610 | 16610 | 16610 | 4 |
| 457 | 20240508 | 111400 | 659688790 | 16620 | 16620 | 16620 | 16620 | 3 |
| 458 | 20240508 | 111300 | 659638930 | 16620 | 16610 | 16620 | 16610 | 33 |
| 459 | 20240508 | 111200 | 659090500 | 16610 | 16610 | 16610 | 16610 | 0 |
| 460 | 20240508 | 111100 | 659090500 | 16610 | 16610 | 16620 | 16610 | 656 |
| 461 | 20240508 | 111000 | 648193950 | 16660 | 16660 | 16660 | 16660 | 10 |
| 462 | 20240508 | 110900 | 648027350 | 16670 | 16670 | 16670 | 16670 | 10 |
| 463 | 20240508 | 110800 | 647860650 | 16610 | 16620 | 16620 | 16610 | 13 |
| 464 | 20240508 | 110700 | 647644630 | 16680 | 16680 | 16680 | 16680 | 0 |
| 465 | 20240508 | 110600 | 647644630 | 16680 | 16670 | 16680 | 16660 | 139 |
| 466 | 20240508 | 110500 | 645328620 | 16680 | 16680 | 16680 | 16680 | 10 |
| 467 | 20240508 | 110400 | 645161820 | 16680 | 16640 | 16680 | 16640 | 670 |
| 468 | 20240508 | 110300 | 634006790 | 16640 | 16620 | 16640 | 16620 | 223 |
| 469 | 20240508 | 110200 | 630298780 | 16580 | 16580 | 16580 | 16580 | 0 |
| 470 | 20240508 | 110100 | 630298780 | 16580 | 16580 | 16580 | 16580 | 36 |
| 471 | 20240508 | 110000 | 629701900 | 16590 | 16630 | 16630 | 16590 | 540 |
| 472 | 20240508 | 105900 | 620733620 | 16640 | 16640 | 16640 | 16640 | 137 |
| 473 | 20240508 | 105800 | 618453940 | 16640 | 16640 | 16640 | 16640 | 0 |
| 474 | 20240508 | 105700 | 618453940 | 16640 | 16640 | 16640 | 16640 | 3 |
| 475 | 20240508 | 105600 | 618404020 | 16640 | 16650 | 16650 | 16640 | 42 |
| 476 | 20240508 | 105500 | 617705130 | 16650 | 16630 | 16650 | 16630 | 8 |
| 477 | 20240508 | 105400 | 617571980 | 16640 | 16640 | 16640 | 16640 | 1 |
| 478 | 20240508 | 105300 | 617555340 | 16650 | 16630 | 16650 | 16630 | 56 |
| 479 | 20240508 | 105200 | 616624040 | 16650 | 16620 | 16650 | 16620 | 5 |
| 480 | 20240508 | 105100 | 616540900 | 16650 | 16650 | 16650 | 16650 | 21 |
| 481 | 20240508 | 105000 | 616191250 | 16650 | 16650 | 16650 | 16650 | 14 |
| 482 | 20240508 | 104900 | 615958150 | 16640 | 16640 | 16650 | 16640 | 923 |
| 483 | 20240508 | 104800 | 600592430 | 16680 | 16650 | 16680 | 16650 | 111 |
| 484 | 20240508 | 104700 | 598743330 | 16650 | 16650 | 16650 | 16650 | 0 |
| 485 | 20240508 | 104600 | 598743330 | 16650 | 16590 | 16650 | 16590 | 312 |
| 486 | 20240508 | 104500 | 593553170 | 16590 | 16630 | 16640 | 16580 | 135 |
| 487 | 20240508 | 104400 | 591309280 | 16640 | 16630 | 16640 | 16630 | 46 |
| 488 | 20240508 | 104300 | 590543870 | 16630 | 16630 | 16630 | 16630 | 4 |
| 489 | 20240508 | 104200 | 590477350 | 16630 | 16630 | 16630 | 16630 | 0 |
| 490 | 20240508 | 104100 | 590477350 | 16630 | 16580 | 16630 | 16580 | 135 |
| 491 | 20240508 | 104000 | 588239000 | 16570 | 16570 | 16570 | 16570 | 0 |
| 492 | 20240508 | 103900 | 588239000 | 16570 | 16640 | 16640 | 16570 | 38 |
| 493 | 20240508 | 103800 | 587606750 | 16640 | 16570 | 16640 | 16570 | 4 |
| 494 | 20240508 | 103700 | 587540400 | 16560 | 16590 | 16590 | 16560 | 2247 |
| 495 | 20240508 | 103600 | 550303050 | 16600 | 16620 | 16620 | 16600 | 427 |
| 496 | 20240508 | 103500 | 543213060 | 16620 | 16620 | 16620 | 16620 | 0 |
| 497 | 20240508 | 103400 | 543213060 | 16620 | 16650 | 16650 | 16620 | 1003 |
| 498 | 20240508 | 103300 | 526541500 | 16660 | 16660 | 16660 | 16660 | 11 |
| 499 | 20240508 | 103200 | 526358240 | 16660 | 16660 | 16660 | 16660 | 2 |
| 500 | 20240508 | 103100 | 526324920 | 16600 | 16620 | 16620 | 16600 | 310 |
| 501 | 20240508 | 103000 | 521174520 | 16620 | 16650 | 16650 | 16620 | 813 |
| 502 | 20240508 | 102900 | 507660340 | 16640 | 16640 | 16640 | 16640 | 149 |
| 503 | 20240508 | 102800 | 505180980 | 16630 | 16630 | 16630 | 16620 | 31 |
| 504 | 20240508 | 102700 | 504665490 | 16630 | 16630 | 16630 | 16630 | 75 |
| 505 | 20240508 | 102600 | 503418240 | 16630 | 16630 | 16630 | 16630 | 200 |
| 506 | 20240508 | 102500 | 500092240 | 16620 | 16620 | 16620 | 16620 | 103 |
| 507 | 20240508 | 102400 | 498380380 | 16630 | 16620 | 16630 | 16620 | 98 |
| 508 | 20240508 | 102300 | 496750660 | 16620 | 16620 | 16620 | 16610 | 26 |
| 509 | 20240508 | 102200 | 496318580 | 16620 | 16620 | 16620 | 16620 | 155 |
| 510 | 20240508 | 102100 | 493742480 | 16620 | 16610 | 16620 | 16610 | 54 |
| 511 | 20240508 | 102000 | 492845030 | 16580 | 16580 | 16580 | 16580 | 110 |
| 512 | 20240508 | 101900 | 491021230 | 16570 | 16580 | 16580 | 16570 | 30 |
| 513 | 20240508 | 101800 | 490524080 | 16570 | 16580 | 16580 | 16570 | 30 |
| 514 | 20240508 | 101700 | 490026870 | 16630 | 16630 | 16630 | 16630 | 1 |
| 515 | 20240508 | 101600 | 490010240 | 16630 | 16630 | 16630 | 16630 | 16 |
| 516 | 20240508 | 101500 | 489744160 | 16640 | 16630 | 16640 | 16580 | 11 |
| 517 | 20240508 | 101400 | 489561370 | 16560 | 16560 | 16580 | 16560 | 1238 |
| 518 | 20240508 | 101300 | 469057450 | 16560 | 16580 | 16580 | 16560 | 208 |
| 519 | 20240508 | 101200 | 465610600 | 16620 | 16580 | 16620 | 16580 | 8 |
| 520 | 20240508 | 101100 | 465477760 | 16570 | 16590 | 16610 | 16570 | 1195 |
| 521 | 20240508 | 101000 | 445659200 | 16590 | 16620 | 16620 | 16590 | 555 |
| 522 | 20240508 | 100900 | 436443780 | 16620 | 16620 | 16620 | 16620 | 71 |
| 523 | 20240508 | 100800 | 435263760 | 16610 | 16620 | 16620 | 16610 | 35 |
| 524 | 20240508 | 100700 | 434682120 | 16620 | 16620 | 16620 | 16620 | 3 |
| 525 | 20240508 | 100600 | 434632260 | 16630 | 16630 | 16630 | 16630 | 339 |
| 526 | 20240508 | 100500 | 428994690 | 16630 | 16630 | 16630 | 16630 | 0 |
| 527 | 20240508 | 100400 | 428994690 | 16630 | 16630 | 16630 | 16630 | 4 |
| 528 | 20240508 | 100300 | 428928170 | 16640 | 16630 | 16640 | 16620 | 357 |
| 529 | 20240508 | 100200 | 422991270 | 16640 | 16640 | 16640 | 16640 | 14 |
| 530 | 20240508 | 100100 | 422758310 | 16640 | 16640 | 16640 | 16640 | 2 |
| 531 | 20240508 | 100000 | 422725030 | 16670 | 16670 | 16670 | 16670 | 62 |
| 532 | 20240508 | 095900 | 421691490 | 16630 | 16630 | 16630 | 16630 | 0 |
| 533 | 20240508 | 095800 | 421691490 | 16630 | 16630 | 16630 | 16630 | 1 |
| 534 | 20240508 | 095700 | 421674860 | 16620 | 16680 | 16680 | 16620 | 36 |
| 535 | 20240508 | 095600 | 421074440 | 16680 | 16670 | 16680 | 16670 | 20 |
| 536 | 20240508 | 095500 | 420740880 | 16610 | 16610 | 16610 | 16610 | 1 |
| 537 | 20240508 | 095400 | 420724270 | 16610 | 16690 | 16690 | 16610 | 6 |
| 538 | 20240508 | 095300 | 420624450 | 16670 | 16670 | 16670 | 16670 | 150 |
| 539 | 20240508 | 095200 | 418123950 | 16700 | 16590 | 16700 | 16590 | 65 |
| 540 | 20240508 | 095100 | 417043350 | 16620 | 16620 | 16620 | 16620 | 0 |
| 541 | 20240508 | 095000 | 417043350 | 16620 | 16580 | 16620 | 16580 | 73 |
| 542 | 20240508 | 094900 | 415830720 | 16570 | 16570 | 16570 | 16570 | 32 |
| 543 | 20240508 | 094800 | 415300480 | 16570 | 16570 | 16580 | 16560 | 391 |
| 544 | 20240508 | 094700 | 408819740 | 16570 | 16570 | 16570 | 16560 | 423 |
| 545 | 20240508 | 094600 | 401811740 | 16570 | 16580 | 16600 | 16570 | 458 |
| 546 | 20240508 | 094500 | 394218500 | 16580 | 16620 | 16620 | 16580 | 527 |
| 547 | 20240508 | 094400 | 385475760 | 16620 | 16600 | 16620 | 16600 | 521 |
| 548 | 20240508 | 094300 | 376826960 | 16620 | 16630 | 16630 | 16600 | 2787 |
| 549 | 20240508 | 094200 | 330519750 | 16640 | 16670 | 16670 | 16640 | 1284 |
| 550 | 20240508 | 094100 | 309143050 | 16670 | 16660 | 16670 | 16650 | 622 |
| 551 | 20240508 | 094000 | 298783780 | 16660 | 16660 | 16660 | 16660 | 34 |
| 552 | 20240508 | 093900 | 298217340 | 16660 | 16660 | 16660 | 16650 | 120 |
| 553 | 20240508 | 093800 | 296218210 | 16650 | 16660 | 16660 | 16650 | 82 |
| 554 | 20240508 | 093700 | 294852350 | 16660 | 16660 | 16660 | 16660 | 0 |
| 555 | 20240508 | 093600 | 294852350 | 16660 | 16660 | 16660 | 16650 | 383 |
| 556 | 20240508 | 093500 | 288475200 | 16660 | 16670 | 16670 | 16660 | 1033 |
| 557 | 20240508 | 093400 | 271263460 | 16670 | 16670 | 16670 | 16670 | 60 |
| 558 | 20240508 | 093300 | 270263260 | 16660 | 16660 | 16660 | 16660 | 0 |
| 559 | 20240508 | 093200 | 270263260 | 16660 | 16700 | 16700 | 16660 | 2062 |
| 560 | 20240508 | 093100 | 235890090 | 16700 | 16700 | 16710 | 16700 | 96 |
| 561 | 20240508 | 093000 | 234286880 | 16690 | 16680 | 16710 | 16680 | 217 |
| 562 | 20240508 | 092900 | 230666010 | 16680 | 16720 | 16720 | 16680 | 1348 |
| 563 | 20240508 | 092800 | 208137240 | 16720 | 16720 | 16720 | 16720 | 35 |
| 564 | 20240508 | 092700 | 207552040 | 16720 | 16720 | 16720 | 16720 | 73 |
| 565 | 20240508 | 092600 | 206331480 | 16710 | 16720 | 16720 | 16710 | 288 |
| 566 | 20240508 | 092500 | 201518880 | 16710 | 16730 | 16730 | 16710 | 318 |
| 567 | 20240508 | 092400 | 196202090 | 16730 | 16750 | 16790 | 16720 | 957 |
| 568 | 20240508 | 092300 | 180181440 | 16750 | 16750 | 16750 | 16740 | 429 |
| 569 | 20240508 | 092200 | 172996690 | 16750 | 16770 | 16770 | 16750 | 660 |
| 570 | 20240508 | 092100 | 161936150 | 16770 | 16790 | 16790 | 16770 | 1305 |
| 571 | 20240508 | 092000 | 140041610 | 16790 | 16780 | 16790 | 16770 | 407 |
| 572 | 20240508 | 091900 | 133208490 | 16780 | 16750 | 16780 | 16750 | 259 |
| 573 | 20240508 | 091800 | 128868440 | 16750 | 16740 | 16750 | 16740 | 183 |
| 574 | 20240508 | 091700 | 125804990 | 16710 | 16730 | 16730 | 16710 | 406 |
| 575 | 20240508 | 091600 | 119018490 | 16710 | 16720 | 16720 | 16710 | 144 |
| 576 | 20240508 | 091500 | 116612240 | 16710 | 16710 | 16710 | 16710 | 38 |
| 577 | 20240508 | 091400 | 115977260 | 16710 | 16720 | 16720 | 16710 | 32 |
| 578 | 20240508 | 091300 | 115442230 | 16720 | 16720 | 16720 | 16720 | 148 |
| 579 | 20240508 | 091200 | 112967670 | 16720 | 16730 | 16730 | 16680 | 30 |
| 580 | 20240508 | 091100 | 112466610 | 16720 | 16710 | 16730 | 16710 | 323 |
| 581 | 20240508 | 091000 | 107069000 | 16730 | 16680 | 16730 | 16670 | 1434 |
| 582 | 20240508 | 090900 | 83152330 | 16690 | 16730 | 16730 | 16680 | 203 |
| 583 | 20240508 | 090800 | 79764320 | 16670 | 16710 | 16730 | 16670 | 814 |
| 584 | 20240508 | 090700 | 66176360 | 16650 | 16650 | 16650 | 16650 | 22 |
| 585 | 20240508 | 090600 | 65810060 | 16640 | 16650 | 16650 | 16640 | 690 |
| 586 | 20240508 | 090500 | 54323520 | 16640 | 16640 | 16640 | 16640 | 116 |
| 587 | 20240508 | 090400 | 52393280 | 16640 | 16660 | 16660 | 16640 | 328 |
| 588 | 20240508 | 090300 | 46934420 | 16730 | 16680 | 16730 | 16660 | 360 |
| 589 | 20240508 | 090200 | 40928460 | 16670 | 16680 | 16680 | 16670 | 610 |
| 590 | 20240508 | 090100 | 30754850 | 16680 | 16710 | 16750 | 16680 | 738 |
| 591 | 20240508 | 090000 | 18428840 | 16710 | 16730 | 16750 | 16710 | 994 |