32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 185500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 3 | 20240509 | 185400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 4 | 20240509 | 185300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 5 | 20240509 | 185200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 6 | 20240509 | 185100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 7 | 20240509 | 185000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 8 | 20240509 | 184900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 9 | 20240509 | 184800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 10 | 20240509 | 184700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 11 | 20240509 | 184600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 12 | 20240509 | 184500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 13 | 20240509 | 184400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 14 | 20240509 | 184300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 15 | 20240509 | 184200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 16 | 20240509 | 184100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 17 | 20240509 | 184000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 18 | 20240509 | 183900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 19 | 20240509 | 183800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 20 | 20240509 | 183700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 21 | 20240509 | 183600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 22 | 20240509 | 183500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 23 | 20240509 | 183400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 24 | 20240509 | 183300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 25 | 20240509 | 183200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 26 | 20240509 | 183100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 27 | 20240509 | 183000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 28 | 20240509 | 182900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 29 | 20240509 | 182800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 30 | 20240509 | 182700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 31 | 20240509 | 182600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 32 | 20240509 | 182500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 33 | 20240509 | 182400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 34 | 20240509 | 182300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 35 | 20240509 | 182200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 36 | 20240509 | 182100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 37 | 20240509 | 182000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 38 | 20240509 | 181900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 39 | 20240509 | 181800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 40 | 20240509 | 181700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 41 | 20240509 | 181600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 42 | 20240509 | 181500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 43 | 20240509 | 181400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 44 | 20240509 | 181300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 45 | 20240509 | 181200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 46 | 20240509 | 181100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 47 | 20240509 | 181000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 48 | 20240509 | 180900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 49 | 20240509 | 180800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 50 | 20240509 | 180700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 51 | 20240509 | 180600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 52 | 20240509 | 180500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 53 | 20240509 | 180400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 54 | 20240509 | 180300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 55 | 20240509 | 180200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 56 | 20240509 | 180100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 57 | 20240509 | 180000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 58 | 20240509 | 175900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 59 | 20240509 | 175800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 60 | 20240509 | 175700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 61 | 20240509 | 175600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 62 | 20240509 | 175500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 63 | 20240509 | 175400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 64 | 20240509 | 175300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 65 | 20240509 | 175200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 66 | 20240509 | 175100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 67 | 20240509 | 175000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 68 | 20240509 | 174900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 69 | 20240509 | 174800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 70 | 20240509 | 174700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 71 | 20240509 | 174600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 72 | 20240509 | 174500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 73 | 20240509 | 174400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 74 | 20240509 | 174300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 75 | 20240509 | 174200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 76 | 20240509 | 174100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 77 | 20240509 | 174000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 78 | 20240509 | 173900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 79 | 20240509 | 173800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 80 | 20240509 | 173700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 81 | 20240509 | 173600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 82 | 20240509 | 173500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 83 | 20240509 | 173400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 84 | 20240509 | 173300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 85 | 20240509 | 173200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 86 | 20240509 | 173100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 87 | 20240509 | 173000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 88 | 20240509 | 172900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 89 | 20240509 | 172800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 90 | 20240509 | 172700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 91 | 20240509 | 172600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 92 | 20240509 | 172500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 93 | 20240509 | 172400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 94 | 20240509 | 172300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 95 | 20240509 | 172200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 96 | 20240509 | 172100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 97 | 20240509 | 172000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 98 | 20240509 | 171900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 99 | 20240509 | 171800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 100 | 20240509 | 171700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 101 | 20240509 | 171600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 102 | 20240509 | 171500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 103 | 20240509 | 171400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 104 | 20240509 | 171300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 105 | 20240509 | 171200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 106 | 20240509 | 171100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 107 | 20240509 | 171000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 108 | 20240509 | 170900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 109 | 20240509 | 170800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 110 | 20240509 | 170700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 111 | 20240509 | 170600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 112 | 20240509 | 170500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 113 | 20240509 | 170400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 114 | 20240509 | 170300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 115 | 20240509 | 170200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 116 | 20240509 | 170100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 117 | 20240509 | 170000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 118 | 20240509 | 165900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 119 | 20240509 | 165800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 120 | 20240509 | 165700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 121 | 20240509 | 165600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 122 | 20240509 | 165500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 123 | 20240509 | 165400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 124 | 20240509 | 165300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 125 | 20240509 | 165200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 126 | 20240509 | 165100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 127 | 20240509 | 165000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 128 | 20240509 | 164900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 129 | 20240509 | 164800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 130 | 20240509 | 164700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 131 | 20240509 | 164600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 132 | 20240509 | 164500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 133 | 20240509 | 164400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 134 | 20240509 | 164300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 135 | 20240509 | 164200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 136 | 20240509 | 164100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 137 | 20240509 | 164000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 138 | 20240509 | 163900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 139 | 20240509 | 163800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 140 | 20240509 | 163700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 141 | 20240509 | 163600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 142 | 20240509 | 163500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 143 | 20240509 | 163400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 144 | 20240509 | 163300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 145 | 20240509 | 163200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 146 | 20240509 | 163100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 147 | 20240509 | 163000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 148 | 20240509 | 162900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 149 | 20240509 | 162800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 150 | 20240509 | 162700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 151 | 20240509 | 162600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 152 | 20240509 | 162500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 153 | 20240509 | 162400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 154 | 20240509 | 162300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 155 | 20240509 | 162200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 156 | 20240509 | 162100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 157 | 20240509 | 162000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 158 | 20240509 | 161900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 159 | 20240509 | 161800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 160 | 20240509 | 161700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 161 | 20240509 | 161600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 162 | 20240509 | 161500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 163 | 20240509 | 161400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 164 | 20240509 | 161300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 165 | 20240509 | 161200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 166 | 20240509 | 161100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 167 | 20240509 | 161000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 168 | 20240509 | 160900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 169 | 20240509 | 160800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 170 | 20240509 | 160700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 171 | 20240509 | 160600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 172 | 20240509 | 160500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 173 | 20240509 | 160400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 174 | 20240509 | 160300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 175 | 20240509 | 160200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 176 | 20240509 | 160100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 177 | 20240509 | 160000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 178 | 20240509 | 155900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 179 | 20240509 | 155800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 180 | 20240509 | 155700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 181 | 20240509 | 155600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 182 | 20240509 | 155500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 183 | 20240509 | 155400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 184 | 20240509 | 155300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 185 | 20240509 | 155200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 186 | 20240509 | 155100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 187 | 20240509 | 155000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 188 | 20240509 | 154900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 189 | 20240509 | 154800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 190 | 20240509 | 154700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 191 | 20240509 | 154600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 192 | 20240509 | 154500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 193 | 20240509 | 154400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 194 | 20240509 | 154300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 195 | 20240509 | 154200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 196 | 20240509 | 154100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 197 | 20240509 | 154000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 198 | 20240509 | 153900 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 199 | 20240509 | 153800 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 200 | 20240509 | 153700 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 201 | 20240509 | 153600 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 202 | 20240509 | 153500 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 203 | 20240509 | 153400 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 204 | 20240509 | 153300 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 205 | 20240509 | 153200 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 206 | 20240509 | 153100 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 207 | 20240509 | 153000 | 3553374730 | 17230 | 17230 | 17230 | 17230 | 3865 |
| 208 | 20240509 | 152900 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 209 | 20240509 | 152800 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 210 | 20240509 | 152700 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 211 | 20240509 | 152600 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 212 | 20240509 | 152500 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 213 | 20240509 | 152400 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 214 | 20240509 | 152300 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 215 | 20240509 | 152200 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 216 | 20240509 | 152100 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 217 | 20240509 | 152000 | 3486780780 | 17260 | 17260 | 17260 | 17260 | 0 |
| 218 | 20240509 | 151900 | 3486780780 | 17260 | 17250 | 17260 | 17230 | 1529 |
| 219 | 20240509 | 151800 | 3460424150 | 17240 | 17260 | 17260 | 17240 | 1052 |
| 220 | 20240509 | 151700 | 3442283240 | 17250 | 17250 | 17250 | 17250 | 137 |
| 221 | 20240509 | 151600 | 3439919990 | 17250 | 17240 | 17250 | 17240 | 305 |
| 222 | 20240509 | 151500 | 3434659130 | 17250 | 17270 | 17270 | 17250 | 2140 |
| 223 | 20240509 | 151400 | 3397733310 | 17270 | 17260 | 17270 | 17260 | 8 |
| 224 | 20240509 | 151300 | 3397595160 | 17260 | 17250 | 17260 | 17250 | 51 |
| 225 | 20240509 | 151200 | 3396715000 | 17240 | 17240 | 17240 | 17240 | 847 |
| 226 | 20240509 | 151100 | 3382112720 | 17240 | 17260 | 17260 | 17240 | 2331 |
| 227 | 20240509 | 151000 | 3341902040 | 17270 | 17260 | 17270 | 17260 | 922 |
| 228 | 20240509 | 150900 | 3325979350 | 17260 | 17260 | 17260 | 17260 | 625 |
| 229 | 20240509 | 150800 | 3315191850 | 17270 | 17280 | 17280 | 17270 | 674 |
| 230 | 20240509 | 150700 | 3303551470 | 17280 | 17270 | 17280 | 17270 | 296 |
| 231 | 20240509 | 150600 | 3298439490 | 17290 | 17290 | 17290 | 17290 | 34 |
| 232 | 20240509 | 150500 | 3297851630 | 17260 | 17280 | 17280 | 17260 | 919 |
| 233 | 20240509 | 150400 | 3281980790 | 17280 | 17280 | 17290 | 17280 | 235 |
| 234 | 20240509 | 150300 | 3277919780 | 17280 | 17280 | 17280 | 17280 | 102 |
| 235 | 20240509 | 150200 | 3276157220 | 17280 | 17270 | 17280 | 17270 | 14 |
| 236 | 20240509 | 150100 | 3275915340 | 17280 | 17280 | 17280 | 17270 | 531 |
| 237 | 20240509 | 150000 | 3266742900 | 17280 | 17280 | 17280 | 17280 | 7 |
| 238 | 20240509 | 145900 | 3266621940 | 17270 | 17270 | 17270 | 17270 | 0 |
| 239 | 20240509 | 145800 | 3266621940 | 17270 | 17280 | 17280 | 17270 | 51 |
| 240 | 20240509 | 145700 | 3265741160 | 17270 | 17290 | 17290 | 17270 | 1310 |
| 241 | 20240509 | 145600 | 3243109860 | 17280 | 17280 | 17300 | 17280 | 242 |
| 242 | 20240509 | 145500 | 3238927070 | 17280 | 17290 | 17290 | 17280 | 106 |
| 243 | 20240509 | 145400 | 3237095290 | 17290 | 17290 | 17290 | 17290 | 131 |
| 244 | 20240509 | 145300 | 3234830300 | 17280 | 17270 | 17280 | 17270 | 153 |
| 245 | 20240509 | 145200 | 3232186910 | 17270 | 17320 | 17320 | 17270 | 3615 |
| 246 | 20240509 | 145100 | 3169645260 | 17310 | 17320 | 17320 | 17310 | 610 |
| 247 | 20240509 | 145000 | 3159084810 | 17320 | 17330 | 17330 | 17320 | 73 |
| 248 | 20240509 | 144900 | 3157820380 | 17320 | 17330 | 17330 | 17320 | 4 |
| 249 | 20240509 | 144800 | 3157751070 | 17310 | 17310 | 17310 | 17310 | 14 |
| 250 | 20240509 | 144700 | 3157508730 | 17380 | 17310 | 17380 | 17310 | 311 |
| 251 | 20240509 | 144600 | 3152120990 | 17320 | 17330 | 17330 | 17310 | 101 |
| 252 | 20240509 | 144500 | 3150371670 | 17330 | 17340 | 17340 | 17330 | 16 |
| 253 | 20240509 | 144400 | 3150094380 | 17340 | 17370 | 17370 | 17340 | 2 |
| 254 | 20240509 | 144300 | 3150059670 | 17320 | 17310 | 17370 | 17310 | 847 |
| 255 | 20240509 | 144200 | 3135397910 | 17310 | 17310 | 17310 | 17300 | 599 |
| 256 | 20240509 | 144100 | 3125030070 | 17310 | 17310 | 17310 | 17310 | 246 |
| 257 | 20240509 | 144000 | 3120771810 | 17310 | 17310 | 17310 | 17310 | 7 |
| 258 | 20240509 | 143900 | 3120650640 | 17320 | 17320 | 17320 | 17320 | 110 |
| 259 | 20240509 | 143800 | 3118745440 | 17310 | 17310 | 17320 | 17310 | 20 |
| 260 | 20240509 | 143700 | 3118399140 | 17310 | 17310 | 17310 | 17300 | 1188 |
| 261 | 20240509 | 143600 | 3097846590 | 17310 | 17330 | 17330 | 17300 | 661 |
| 262 | 20240509 | 143500 | 3086404870 | 17330 | 17300 | 17330 | 17300 | 211 |
| 263 | 20240509 | 143400 | 3082751240 | 17300 | 17300 | 17300 | 17300 | 1000 |
| 264 | 20240509 | 143300 | 3065451240 | 17300 | 17350 | 17350 | 17300 | 5376 |
| 265 | 20240509 | 143200 | 2972275180 | 17350 | 17350 | 17360 | 17350 | 669 |
| 266 | 20240509 | 143100 | 2960667730 | 17350 | 17370 | 17370 | 17350 | 1027 |
| 267 | 20240509 | 143000 | 2942847880 | 17360 | 17360 | 17360 | 17350 | 3140 |
| 268 | 20240509 | 142900 | 2888356970 | 17360 | 17360 | 17360 | 17350 | 1076 |
| 269 | 20240509 | 142800 | 2869678210 | 17360 | 17360 | 17360 | 17360 | 619 |
| 270 | 20240509 | 142700 | 2858932370 | 17360 | 17370 | 17370 | 17360 | 2493 |
| 271 | 20240509 | 142600 | 2815653560 | 17370 | 17370 | 17370 | 17360 | 390 |
| 272 | 20240509 | 142500 | 2808880260 | 17370 | 17370 | 17370 | 17360 | 780 |
| 273 | 20240509 | 142400 | 2795334110 | 17370 | 17390 | 17400 | 17370 | 3656 |
| 274 | 20240509 | 142300 | 2731776040 | 17400 | 17410 | 17410 | 17400 | 3284 |
| 275 | 20240509 | 142200 | 2674633720 | 17410 | 17410 | 17410 | 17410 | 0 |
| 276 | 20240509 | 142100 | 2674633720 | 17410 | 17410 | 17410 | 17410 | 572 |
| 277 | 20240509 | 142000 | 2664675200 | 17470 | 17450 | 17470 | 17450 | 50 |
| 278 | 20240509 | 141900 | 2663802500 | 17470 | 17480 | 17480 | 17470 | 44 |
| 279 | 20240509 | 141800 | 2663033780 | 17460 | 17410 | 17460 | 17410 | 877 |
| 280 | 20240509 | 141700 | 2647731690 | 17410 | 17420 | 17420 | 17400 | 1537 |
| 281 | 20240509 | 141600 | 2620981290 | 17420 | 17430 | 17430 | 17420 | 117 |
| 282 | 20240509 | 141500 | 2618943080 | 17430 | 17430 | 17430 | 17430 | 1 |
| 283 | 20240509 | 141400 | 2618925650 | 17430 | 17430 | 17430 | 17430 | 0 |
| 284 | 20240509 | 141300 | 2618925650 | 17430 | 17430 | 17430 | 17430 | 28 |
| 285 | 20240509 | 141200 | 2618437610 | 17420 | 17440 | 17440 | 17420 | 102 |
| 286 | 20240509 | 141100 | 2616660370 | 17450 | 17450 | 17450 | 17450 | 0 |
| 287 | 20240509 | 141000 | 2616660370 | 17450 | 17450 | 17450 | 17450 | 1 |
| 288 | 20240509 | 140900 | 2616642920 | 17410 | 17410 | 17450 | 17410 | 225 |
| 289 | 20240509 | 140800 | 2612725390 | 17410 | 17410 | 17410 | 17410 | 106 |
| 290 | 20240509 | 140700 | 2610879930 | 17410 | 17430 | 17430 | 17410 | 230 |
| 291 | 20240509 | 140600 | 2606874130 | 17420 | 17420 | 17420 | 17420 | 179 |
| 292 | 20240509 | 140500 | 2603755950 | 17430 | 17430 | 17430 | 17430 | 108 |
| 293 | 20240509 | 140400 | 2601873510 | 17430 | 17430 | 17430 | 17430 | 0 |
| 294 | 20240509 | 140300 | 2601873510 | 17430 | 17430 | 17430 | 17430 | 11 |
| 295 | 20240509 | 140200 | 2601681780 | 17430 | 17430 | 17430 | 17430 | 4 |
| 296 | 20240509 | 140100 | 2601612060 | 17430 | 17440 | 17440 | 17430 | 51 |
| 297 | 20240509 | 140000 | 2600723120 | 17430 | 17430 | 17430 | 17430 | 37 |
| 298 | 20240509 | 135900 | 2600078210 | 17440 | 17440 | 17440 | 17440 | 3 |
| 299 | 20240509 | 135800 | 2600025890 | 17440 | 17440 | 17440 | 17440 | 1 |
| 300 | 20240509 | 135700 | 2600008450 | 17440 | 17440 | 17440 | 17440 | 80 |
| 301 | 20240509 | 135600 | 2598613250 | 17440 | 17440 | 17440 | 17440 | 287 |
| 302 | 20240509 | 135500 | 2593607970 | 17440 | 17440 | 17440 | 17440 | 0 |
| 303 | 20240509 | 135400 | 2593607970 | 17440 | 17440 | 17440 | 17440 | 5 |
| 304 | 20240509 | 135300 | 2593520770 | 17440 | 17440 | 17440 | 17420 | 110 |
| 305 | 20240509 | 135200 | 2591604370 | 17440 | 17450 | 17450 | 17410 | 13 |
| 306 | 20240509 | 135100 | 2591377670 | 17410 | 17410 | 17410 | 17410 | 200 |
| 307 | 20240509 | 135000 | 2587895670 | 17410 | 17410 | 17410 | 17410 | 57 |
| 308 | 20240509 | 134900 | 2586903300 | 17410 | 17420 | 17430 | 17410 | 283 |
| 309 | 20240509 | 134800 | 2581973560 | 17420 | 17420 | 17420 | 17420 | 10 |
| 310 | 20240509 | 134700 | 2581799360 | 17410 | 17420 | 17420 | 17410 | 100 |
| 311 | 20240509 | 134600 | 2580057660 | 17410 | 17420 | 17420 | 17410 | 118 |
| 312 | 20240509 | 134500 | 2578003230 | 17410 | 17410 | 17410 | 17410 | 0 |
| 313 | 20240509 | 134400 | 2578003230 | 17410 | 17410 | 17410 | 17410 | 0 |
| 314 | 20240509 | 134300 | 2578003230 | 17410 | 17410 | 17410 | 17410 | 4 |
| 315 | 20240509 | 134200 | 2577933590 | 17410 | 17410 | 17410 | 17410 | 241 |
| 316 | 20240509 | 134100 | 2573737780 | 17410 | 17410 | 17410 | 17410 | 200 |
| 317 | 20240509 | 134000 | 2570255780 | 17400 | 17390 | 17400 | 17390 | 11 |
| 318 | 20240509 | 133900 | 2570064430 | 17390 | 17400 | 17410 | 17390 | 2359 |
| 319 | 20240509 | 133800 | 2529025460 | 17400 | 17420 | 17420 | 17400 | 1940 |
| 320 | 20240509 | 133700 | 2495257560 | 17430 | 17420 | 17430 | 17420 | 310 |
| 321 | 20240509 | 133600 | 2489855360 | 17420 | 17420 | 17420 | 17420 | 20 |
| 322 | 20240509 | 133500 | 2489506960 | 17420 | 17420 | 17430 | 17420 | 322 |
| 323 | 20240509 | 133400 | 2483896720 | 17430 | 17410 | 17430 | 17410 | 403 |
| 324 | 20240509 | 133300 | 2476880370 | 17420 | 17440 | 17440 | 17420 | 5335 |
| 325 | 20240509 | 133200 | 2383908920 | 17450 | 17460 | 17460 | 17450 | 166 |
| 326 | 20240509 | 133100 | 2381011720 | 17460 | 17450 | 17460 | 17450 | 127 |
| 327 | 20240509 | 133000 | 2378795300 | 17450 | 17440 | 17450 | 17440 | 250 |
| 328 | 20240509 | 132900 | 2374435100 | 17440 | 17450 | 17450 | 17440 | 592 |
| 329 | 20240509 | 132800 | 2364109700 | 17450 | 17450 | 17450 | 17450 | 43 |
| 330 | 20240509 | 132700 | 2363359350 | 17460 | 17460 | 17460 | 17460 | 15 |
| 331 | 20240509 | 132600 | 2363097450 | 17460 | 17450 | 17460 | 17440 | 542 |
| 332 | 20240509 | 132500 | 2353642910 | 17460 | 17450 | 17460 | 17450 | 12 |
| 333 | 20240509 | 132400 | 2353433500 | 17450 | 17450 | 17450 | 17450 | 97 |
| 334 | 20240509 | 132300 | 2351740850 | 17450 | 17450 | 17450 | 17450 | 495 |
| 335 | 20240509 | 132200 | 2343103100 | 17450 | 17450 | 17450 | 17450 | 2 |
| 336 | 20240509 | 132100 | 2343068200 | 17450 | 17450 | 17450 | 17450 | 38 |
| 337 | 20240509 | 132000 | 2342405100 | 17450 | 17440 | 17450 | 17440 | 66 |
| 338 | 20240509 | 131900 | 2341253670 | 17440 | 17440 | 17440 | 17440 | 40 |
| 339 | 20240509 | 131800 | 2340556070 | 17450 | 17450 | 17450 | 17450 | 4 |
| 340 | 20240509 | 131700 | 2340486270 | 17440 | 17450 | 17450 | 17440 | 28 |
| 341 | 20240509 | 131600 | 2339997880 | 17440 | 17440 | 17440 | 17440 | 0 |
| 342 | 20240509 | 131500 | 2339997880 | 17440 | 17440 | 17440 | 17440 | 1 |
| 343 | 20240509 | 131400 | 2339980440 | 17440 | 17440 | 17440 | 17440 | 2 |
| 344 | 20240509 | 131300 | 2339945560 | 17440 | 17440 | 17440 | 17440 | 15 |
| 345 | 20240509 | 131200 | 2339683960 | 17440 | 17440 | 17440 | 17440 | 25 |
| 346 | 20240509 | 131100 | 2339247960 | 17440 | 17450 | 17450 | 17440 | 151 |
| 347 | 20240509 | 131000 | 2336613280 | 17450 | 17460 | 17460 | 17450 | 1087 |
| 348 | 20240509 | 130900 | 2317634590 | 17470 | 17470 | 17470 | 17470 | 1 |
| 349 | 20240509 | 130800 | 2317617120 | 17430 | 17430 | 17430 | 17430 | 0 |
| 350 | 20240509 | 130700 | 2317617120 | 17430 | 17440 | 17440 | 17430 | 6 |
| 351 | 20240509 | 130600 | 2317512530 | 17430 | 17440 | 17440 | 17430 | 447 |
| 352 | 20240509 | 130500 | 2309719550 | 17440 | 17440 | 17440 | 17430 | 686 |
| 353 | 20240509 | 130400 | 2297761800 | 17440 | 17450 | 17450 | 17430 | 150 |
| 354 | 20240509 | 130300 | 2295146460 | 17450 | 17450 | 17450 | 17450 | 100 |
| 355 | 20240509 | 130200 | 2293401460 | 17470 | 17420 | 17470 | 17420 | 581 |
| 356 | 20240509 | 130100 | 2283280390 | 17420 | 17420 | 17420 | 17420 | 126 |
| 357 | 20240509 | 130000 | 2281085470 | 17420 | 17420 | 17420 | 17420 | 19 |
| 358 | 20240509 | 125900 | 2280754490 | 17420 | 17450 | 17450 | 17420 | 4048 |
| 359 | 20240509 | 125800 | 2210221590 | 17450 | 17440 | 17450 | 17440 | 109 |
| 360 | 20240509 | 125700 | 2208320600 | 17450 | 17480 | 17480 | 17450 | 3586 |
| 361 | 20240509 | 125600 | 2145690390 | 17490 | 17490 | 17490 | 17490 | 170 |
| 362 | 20240509 | 125500 | 2142717090 | 17490 | 17490 | 17490 | 17490 | 22 |
| 363 | 20240509 | 125400 | 2142332310 | 17490 | 17490 | 17490 | 17490 | 0 |
| 364 | 20240509 | 125300 | 2142332310 | 17490 | 17490 | 17490 | 17490 | 7 |
| 365 | 20240509 | 125200 | 2142209880 | 17480 | 17480 | 17480 | 17470 | 84 |
| 366 | 20240509 | 125100 | 2140742080 | 17480 | 17480 | 17480 | 17480 | 193 |
| 367 | 20240509 | 125000 | 2137368440 | 17480 | 17470 | 17480 | 17470 | 1647 |
| 368 | 20240509 | 124900 | 2108592750 | 17480 | 17480 | 17480 | 17480 | 441 |
| 369 | 20240509 | 124800 | 2100884070 | 17490 | 17490 | 17490 | 17490 | 51 |
| 370 | 20240509 | 124700 | 2099992080 | 17490 | 17490 | 17490 | 17480 | 1263 |
| 371 | 20240509 | 124600 | 2077913640 | 17490 | 17500 | 17500 | 17480 | 104 |
| 372 | 20240509 | 124500 | 2076093890 | 17500 | 17480 | 17500 | 17480 | 623 |
| 373 | 20240509 | 124400 | 2065203390 | 17480 | 17490 | 17490 | 17480 | 133 |
| 374 | 20240509 | 124300 | 2062878220 | 17500 | 17500 | 17500 | 17500 | 1 |
| 375 | 20240509 | 124200 | 2062860720 | 17500 | 17480 | 17500 | 17480 | 303 |
| 376 | 20240509 | 124100 | 2057564240 | 17480 | 17490 | 17490 | 17480 | 381 |
| 377 | 20240509 | 124000 | 2050904330 | 17480 | 17480 | 17480 | 17480 | 17 |
| 378 | 20240509 | 123900 | 2050607170 | 17480 | 17470 | 17480 | 17470 | 67 |
| 379 | 20240509 | 123800 | 2049436310 | 17480 | 17480 | 17490 | 17470 | 861 |
| 380 | 20240509 | 123700 | 2034389640 | 17480 | 17500 | 17500 | 17470 | 1212 |
| 381 | 20240509 | 123600 | 2013203870 | 17500 | 17540 | 17540 | 17490 | 7128 |
| 382 | 20240509 | 123500 | 1888385630 | 17540 | 17540 | 17540 | 17540 | 0 |
| 383 | 20240509 | 123400 | 1888385630 | 17540 | 17540 | 17540 | 17540 | 40 |
| 384 | 20240509 | 123300 | 1887684030 | 17560 | 17560 | 17560 | 17560 | 0 |
| 385 | 20240509 | 123200 | 1887684030 | 17560 | 17530 | 17560 | 17530 | 11 |
| 386 | 20240509 | 123100 | 1887490900 | 17530 | 17530 | 17530 | 17530 | 13 |
| 387 | 20240509 | 123000 | 1887263010 | 17530 | 17540 | 17540 | 17530 | 2014 |
| 388 | 20240509 | 122900 | 1851957470 | 17560 | 17530 | 17560 | 17530 | 707 |
| 389 | 20240509 | 122800 | 1839563640 | 17530 | 17530 | 17530 | 17530 | 231 |
| 390 | 20240509 | 122700 | 1835514210 | 17530 | 17530 | 17530 | 17530 | 0 |
| 391 | 20240509 | 122600 | 1835514210 | 17530 | 17530 | 17530 | 17530 | 0 |
| 392 | 20240509 | 122500 | 1835514210 | 17530 | 17540 | 17540 | 17530 | 724 |
| 393 | 20240509 | 122400 | 1822821890 | 17540 | 17540 | 17540 | 17540 | 6 |
| 394 | 20240509 | 122300 | 1822716650 | 17540 | 17540 | 17540 | 17540 | 4 |
| 395 | 20240509 | 122200 | 1822646490 | 17550 | 17550 | 17550 | 17550 | 0 |
| 396 | 20240509 | 122100 | 1822646490 | 17550 | 17550 | 17550 | 17550 | 31 |
| 397 | 20240509 | 122000 | 1822102440 | 17550 | 17550 | 17550 | 17550 | 111 |
| 398 | 20240509 | 121900 | 1820154390 | 17530 | 17530 | 17530 | 17530 | 0 |
| 399 | 20240509 | 121800 | 1820154390 | 17530 | 17530 | 17530 | 17530 | 10 |
| 400 | 20240509 | 121700 | 1819979090 | 17520 | 17520 | 17520 | 17520 | 0 |
| 401 | 20240509 | 121600 | 1819979090 | 17520 | 17520 | 17520 | 17520 | 63 |
| 402 | 20240509 | 121500 | 1818875330 | 17520 | 17530 | 17530 | 17520 | 100 |
| 403 | 20240509 | 121400 | 1817123000 | 17530 | 17540 | 17540 | 17530 | 504 |
| 404 | 20240509 | 121300 | 1808286340 | 17540 | 17540 | 17540 | 17540 | 0 |
| 405 | 20240509 | 121200 | 1808286340 | 17540 | 17540 | 17540 | 17540 | 0 |
| 406 | 20240509 | 121100 | 1808286340 | 17540 | 17540 | 17540 | 17540 | 37 |
| 407 | 20240509 | 121000 | 1807637360 | 17540 | 17540 | 17540 | 17540 | 0 |
| 408 | 20240509 | 120900 | 1807637360 | 17540 | 17540 | 17540 | 17540 | 8 |
| 409 | 20240509 | 120800 | 1807497040 | 17540 | 17530 | 17540 | 17530 | 5 |
| 410 | 20240509 | 120700 | 1807409350 | 17530 | 17540 | 17540 | 17530 | 10 |
| 411 | 20240509 | 120600 | 1807233990 | 17550 | 17550 | 17550 | 17550 | 0 |
| 412 | 20240509 | 120500 | 1807233990 | 17550 | 17560 | 17560 | 17550 | 15 |
| 413 | 20240509 | 120400 | 1806970700 | 17560 | 17560 | 17560 | 17560 | 0 |
| 414 | 20240509 | 120300 | 1806970700 | 17560 | 17560 | 17560 | 17560 | 0 |
| 415 | 20240509 | 120200 | 1806970700 | 17560 | 17520 | 17560 | 17520 | 21 |
| 416 | 20240509 | 120100 | 1806602740 | 17520 | 17530 | 17530 | 17520 | 8 |
| 417 | 20240509 | 120000 | 1806462560 | 17530 | 17530 | 17530 | 17530 | 155 |
| 418 | 20240509 | 115900 | 1803745410 | 17530 | 17530 | 17530 | 17530 | 3 |
| 419 | 20240509 | 115800 | 1803692820 | 17530 | 17530 | 17530 | 17530 | 0 |
| 420 | 20240509 | 115700 | 1803692820 | 17530 | 17540 | 17540 | 17530 | 523 |
| 421 | 20240509 | 115600 | 1794524530 | 17520 | 17520 | 17520 | 17520 | 21 |
| 422 | 20240509 | 115500 | 1794156610 | 17520 | 17520 | 17520 | 17520 | 293 |
| 423 | 20240509 | 115400 | 1789023250 | 17520 | 17520 | 17520 | 17520 | 247 |
| 424 | 20240509 | 115300 | 1784695810 | 17510 | 17510 | 17510 | 17510 | 0 |
| 425 | 20240509 | 115200 | 1784695810 | 17510 | 17540 | 17540 | 17510 | 241 |
| 426 | 20240509 | 115100 | 1780469500 | 17540 | 17520 | 17540 | 17520 | 78 |
| 427 | 20240509 | 115000 | 1779102380 | 17540 | 17510 | 17540 | 17510 | 158 |
| 428 | 20240509 | 114900 | 1776332230 | 17510 | 17510 | 17510 | 17500 | 1741 |
| 429 | 20240509 | 114800 | 1745854460 | 17510 | 17510 | 17510 | 17510 | 200 |
| 430 | 20240509 | 114700 | 1742352460 | 17510 | 17540 | 17540 | 17510 | 4384 |
| 431 | 20240509 | 114600 | 1665529530 | 17550 | 17550 | 17550 | 17550 | 101 |
| 432 | 20240509 | 114500 | 1663756980 | 17550 | 17550 | 17550 | 17540 | 303 |
| 433 | 20240509 | 114400 | 1658442270 | 17550 | 17550 | 17550 | 17550 | 1678 |
| 434 | 20240509 | 114300 | 1628993370 | 17560 | 17570 | 17570 | 17560 | 16 |
| 435 | 20240509 | 114200 | 1628712390 | 17570 | 17570 | 17570 | 17570 | 0 |
| 436 | 20240509 | 114100 | 1628712390 | 17570 | 17570 | 17570 | 17570 | 12 |
| 437 | 20240509 | 114000 | 1628501550 | 17580 | 17580 | 17580 | 17580 | 14 |
| 438 | 20240509 | 113900 | 1628255430 | 17580 | 17580 | 17580 | 17580 | 0 |
| 439 | 20240509 | 113800 | 1628255430 | 17580 | 17580 | 17580 | 17580 | 69 |
| 440 | 20240509 | 113700 | 1627042410 | 17580 | 17590 | 17590 | 17580 | 2 |
| 441 | 20240509 | 113600 | 1627007240 | 17600 | 17600 | 17600 | 17600 | 31 |
| 442 | 20240509 | 113500 | 1626461640 | 17600 | 17600 | 17600 | 17600 | 1 |
| 443 | 20240509 | 113400 | 1626444040 | 17600 | 17570 | 17620 | 17560 | 1354 |
| 444 | 20240509 | 113300 | 1602666730 | 17570 | 17570 | 17570 | 17570 | 0 |
| 445 | 20240509 | 113200 | 1602666730 | 17570 | 17580 | 17580 | 17570 | 1016 |
| 446 | 20240509 | 113100 | 1584813000 | 17580 | 17580 | 17580 | 17580 | 0 |
| 447 | 20240509 | 113000 | 1584813000 | 17580 | 17620 | 17620 | 17580 | 127 |
| 448 | 20240509 | 112900 | 1582580300 | 17620 | 17620 | 17620 | 17620 | 0 |
| 449 | 20240509 | 112800 | 1582580300 | 17620 | 17580 | 17620 | 17580 | 204 |
| 450 | 20240509 | 112700 | 1578993780 | 17580 | 17580 | 17580 | 17570 | 535 |
| 451 | 20240509 | 112600 | 1569592630 | 17580 | 17630 | 17630 | 17580 | 102 |
| 452 | 20240509 | 112500 | 1567799360 | 17580 | 17600 | 17600 | 17580 | 336 |
| 453 | 20240509 | 112400 | 1561889900 | 17600 | 17600 | 17600 | 17600 | 20 |
| 454 | 20240509 | 112300 | 1561537900 | 17600 | 17600 | 17600 | 17600 | 4 |
| 455 | 20240509 | 112200 | 1561467500 | 17620 | 17620 | 17620 | 17620 | 1000 |
| 456 | 20240509 | 112100 | 1543847500 | 17620 | 17620 | 17620 | 17620 | 1 |
| 457 | 20240509 | 112000 | 1543829880 | 17580 | 17600 | 17600 | 17580 | 239 |
| 458 | 20240509 | 111900 | 1539628130 | 17600 | 17590 | 17620 | 17590 | 11 |
| 459 | 20240509 | 111800 | 1539434600 | 17590 | 17620 | 17620 | 17590 | 19 |
| 460 | 20240509 | 111700 | 1539100360 | 17630 | 17630 | 17630 | 17630 | 0 |
| 461 | 20240509 | 111600 | 1539100360 | 17630 | 17630 | 17630 | 17630 | 1 |
| 462 | 20240509 | 111500 | 1539082730 | 17580 | 17580 | 17580 | 17580 | 0 |
| 463 | 20240509 | 111400 | 1539082730 | 17580 | 17580 | 17580 | 17580 | 127 |
| 464 | 20240509 | 111300 | 1536850070 | 17580 | 17580 | 17580 | 17580 | 0 |
| 465 | 20240509 | 111200 | 1536850070 | 17580 | 17580 | 17580 | 17580 | 10 |
| 466 | 20240509 | 111100 | 1536674270 | 17570 | 17600 | 17600 | 17570 | 810 |
| 467 | 20240509 | 111000 | 1522421710 | 17600 | 17630 | 17630 | 17570 | 596 |
| 468 | 20240509 | 110900 | 1511943100 | 17620 | 17620 | 17620 | 17620 | 174 |
| 469 | 20240509 | 110800 | 1508877220 | 17620 | 17590 | 17620 | 17590 | 8 |
| 470 | 20240509 | 110700 | 1508736290 | 17590 | 17590 | 17590 | 17590 | 0 |
| 471 | 20240509 | 110600 | 1508736290 | 17590 | 17590 | 17590 | 17590 | 0 |
| 472 | 20240509 | 110500 | 1508736290 | 17590 | 17590 | 17590 | 17590 | 14 |
| 473 | 20240509 | 110400 | 1508490030 | 17620 | 17620 | 17620 | 17620 | 200 |
| 474 | 20240509 | 110300 | 1504966030 | 17620 | 17590 | 17620 | 17590 | 604 |
| 475 | 20240509 | 110200 | 1494340440 | 17590 | 17590 | 17590 | 17590 | 0 |
| 476 | 20240509 | 110100 | 1494340440 | 17590 | 17590 | 17590 | 17590 | 0 |
| 477 | 20240509 | 110000 | 1494340440 | 17590 | 17590 | 17590 | 17590 | 1 |
| 478 | 20240509 | 105900 | 1494322850 | 17570 | 17570 | 17570 | 17570 | 0 |
| 479 | 20240509 | 105800 | 1494322850 | 17570 | 17570 | 17570 | 17570 | 100 |
| 480 | 20240509 | 105700 | 1492565850 | 17570 | 17580 | 17590 | 17570 | 125 |
| 481 | 20240509 | 105600 | 1490369170 | 17580 | 17590 | 17590 | 17580 | 32 |
| 482 | 20240509 | 105500 | 1489806520 | 17590 | 17590 | 17590 | 17590 | 20 |
| 483 | 20240509 | 105400 | 1489454720 | 17570 | 17570 | 17570 | 17570 | 95 |
| 484 | 20240509 | 105300 | 1487785570 | 17570 | 17580 | 17580 | 17570 | 267 |
| 485 | 20240509 | 105200 | 1483094300 | 17570 | 17570 | 17570 | 17570 | 6 |
| 486 | 20240509 | 105100 | 1482988880 | 17570 | 17570 | 17570 | 17570 | 158 |
| 487 | 20240509 | 105000 | 1480212820 | 17570 | 17580 | 17580 | 17570 | 1025 |
| 488 | 20240509 | 104900 | 1462200460 | 17580 | 17580 | 17580 | 17580 | 0 |
| 489 | 20240509 | 104800 | 1462200460 | 17580 | 17580 | 17580 | 17580 | 33 |
| 490 | 20240509 | 104700 | 1461620320 | 17580 | 17580 | 17580 | 17580 | 2 |
| 491 | 20240509 | 104600 | 1461585160 | 17570 | 17580 | 17580 | 17570 | 600 |
| 492 | 20240509 | 104500 | 1451041450 | 17570 | 17580 | 17590 | 17570 | 639 |
| 493 | 20240509 | 104400 | 1439808370 | 17590 | 17620 | 17620 | 17590 | 195 |
| 494 | 20240509 | 104300 | 1436375310 | 17590 | 17580 | 17590 | 17580 | 199 |
| 495 | 20240509 | 104200 | 1432876700 | 17570 | 17580 | 17580 | 17570 | 204 |
| 496 | 20240509 | 104100 | 1429292380 | 17570 | 17580 | 17580 | 17570 | 560 |
| 497 | 20240509 | 104000 | 1419447630 | 17580 | 17580 | 17580 | 17580 | 105 |
| 498 | 20240509 | 103900 | 1417601730 | 17580 | 17580 | 17580 | 17580 | 197 |
| 499 | 20240509 | 103800 | 1414138470 | 17590 | 17590 | 17590 | 17580 | 1192 |
| 500 | 20240509 | 103700 | 1393178150 | 17590 | 17600 | 17600 | 17590 | 809 |
| 501 | 20240509 | 103600 | 1378946750 | 17600 | 17600 | 17600 | 17600 | 56 |
| 502 | 20240509 | 103500 | 1377961150 | 17600 | 17590 | 17600 | 17590 | 61 |
| 503 | 20240509 | 103400 | 1376887970 | 17590 | 17600 | 17600 | 17590 | 55 |
| 504 | 20240509 | 103300 | 1375920020 | 17600 | 17600 | 17600 | 17600 | 8 |
| 505 | 20240509 | 103200 | 1375779220 | 17590 | 17600 | 17610 | 17590 | 1095 |
| 506 | 20240509 | 103100 | 1356510150 | 17600 | 17600 | 17600 | 17600 | 2 |
| 507 | 20240509 | 103000 | 1356474950 | 17590 | 17600 | 17600 | 17590 | 1263 |
| 508 | 20240509 | 102900 | 1334246650 | 17600 | 17620 | 17620 | 17600 | 14 |
| 509 | 20240509 | 102800 | 1334000140 | 17620 | 17600 | 17620 | 17600 | 37 |
| 510 | 20240509 | 102700 | 1333348870 | 17600 | 17600 | 17600 | 17600 | 70 |
| 511 | 20240509 | 102600 | 1332116870 | 17600 | 17600 | 17600 | 17600 | 29 |
| 512 | 20240509 | 102500 | 1331606470 | 17600 | 17600 | 17600 | 17600 | 700 |
| 513 | 20240509 | 102400 | 1319286470 | 17610 | 17610 | 17610 | 17610 | 3733 |
| 514 | 20240509 | 102300 | 1253548340 | 17610 | 17610 | 17620 | 17610 | 55 |
| 515 | 20240509 | 102200 | 1252579770 | 17610 | 17600 | 17610 | 17600 | 67 |
| 516 | 20240509 | 102100 | 1251400380 | 17600 | 17600 | 17600 | 17600 | 100 |
| 517 | 20240509 | 102000 | 1249640380 | 17600 | 17610 | 17610 | 17600 | 5 |
| 518 | 20240509 | 101900 | 1249552370 | 17620 | 17620 | 17620 | 17620 | 1 |
| 519 | 20240509 | 101800 | 1249534750 | 17620 | 17600 | 17620 | 17600 | 106 |
| 520 | 20240509 | 101700 | 1247668930 | 17600 | 17600 | 17600 | 17580 | 600 |
| 521 | 20240509 | 101600 | 1237113330 | 17600 | 17590 | 17600 | 17590 | 60 |
| 522 | 20240509 | 101500 | 1236057430 | 17590 | 17590 | 17590 | 17590 | 10 |
| 523 | 20240509 | 101400 | 1235881530 | 17590 | 17590 | 17600 | 17590 | 20 |
| 524 | 20240509 | 101300 | 1235529720 | 17590 | 17600 | 17600 | 17590 | 4789 |
| 525 | 20240509 | 101200 | 1151291110 | 17590 | 17590 | 17590 | 17590 | 100 |
| 526 | 20240509 | 101100 | 1149532110 | 17590 | 17610 | 17610 | 17590 | 1000 |
| 527 | 20240509 | 101000 | 1131939730 | 17600 | 17600 | 17600 | 17600 | 60 |
| 528 | 20240509 | 100900 | 1130883730 | 17600 | 17620 | 17620 | 17600 | 112 |
| 529 | 20240509 | 100800 | 1128910330 | 17620 | 17600 | 17620 | 17590 | 1109 |
| 530 | 20240509 | 100700 | 1109396220 | 17600 | 17630 | 17630 | 17600 | 177 |
| 531 | 20240509 | 100600 | 1106280850 | 17630 | 17630 | 17640 | 17630 | 130 |
| 532 | 20240509 | 100500 | 1103988940 | 17640 | 17640 | 17640 | 17640 | 1 |
| 533 | 20240509 | 100400 | 1103971300 | 17590 | 17640 | 17640 | 17590 | 2522 |
| 534 | 20240509 | 100300 | 1059600540 | 17600 | 17620 | 17620 | 17600 | 1020 |
| 535 | 20240509 | 100200 | 1041640920 | 17610 | 17610 | 17610 | 17610 | 0 |
| 536 | 20240509 | 100100 | 1041640920 | 17610 | 17630 | 17640 | 17610 | 218 |
| 537 | 20240509 | 100000 | 1037801140 | 17640 | 17640 | 17640 | 17640 | 302 |
| 538 | 20240509 | 095900 | 1032473860 | 17640 | 17640 | 17640 | 17640 | 1 |
| 539 | 20240509 | 095800 | 1032456220 | 17640 | 17620 | 17640 | 17610 | 11 |
| 540 | 20240509 | 095700 | 1032262390 | 17610 | 17610 | 17610 | 17610 | 1 |
| 541 | 20240509 | 095600 | 1032244780 | 17600 | 17620 | 17620 | 17600 | 30 |
| 542 | 20240509 | 095500 | 1031716440 | 17640 | 17640 | 17640 | 17640 | 61 |
| 543 | 20240509 | 095400 | 1030640400 | 17600 | 17600 | 17610 | 17600 | 2541 |
| 544 | 20240509 | 095300 | 985918700 | 17600 | 17600 | 17600 | 17600 | 14 |
| 545 | 20240509 | 095200 | 985672300 | 17600 | 17600 | 17600 | 17590 | 1011 |
| 546 | 20240509 | 095100 | 967887690 | 17600 | 17600 | 17600 | 17600 | 420 |
| 547 | 20240509 | 095000 | 960495690 | 17600 | 17610 | 17610 | 17600 | 604 |
| 548 | 20240509 | 094900 | 949861570 | 17610 | 17620 | 17620 | 17610 | 353 |
| 549 | 20240509 | 094800 | 943644660 | 17620 | 17630 | 17630 | 17620 | 15 |
| 550 | 20240509 | 094700 | 943380240 | 17640 | 17640 | 17640 | 17640 | 20 |
| 551 | 20240509 | 094600 | 943027440 | 17630 | 17630 | 17630 | 17630 | 119 |
| 552 | 20240509 | 094500 | 940929470 | 17630 | 17630 | 17630 | 17630 | 12 |
| 553 | 20240509 | 094400 | 940717910 | 17600 | 17600 | 17610 | 17600 | 509 |
| 554 | 20240509 | 094300 | 931759420 | 17580 | 17600 | 17600 | 17580 | 3415 |
| 555 | 20240509 | 094200 | 871696730 | 17590 | 17640 | 17640 | 17590 | 7347 |
| 556 | 20240509 | 094100 | 742329030 | 17630 | 17630 | 17630 | 17630 | 210 |
| 557 | 20240509 | 094000 | 738626730 | 17630 | 17630 | 17630 | 17630 | 14 |
| 558 | 20240509 | 093900 | 738379910 | 17650 | 17650 | 17650 | 17650 | 1 |
| 559 | 20240509 | 093800 | 738362260 | 17620 | 17630 | 17660 | 17620 | 1528 |
| 560 | 20240509 | 093700 | 711408220 | 17630 | 17640 | 17640 | 17620 | 658 |
| 561 | 20240509 | 093600 | 699808760 | 17650 | 17650 | 17650 | 17640 | 170 |
| 562 | 20240509 | 093500 | 696808870 | 17680 | 17680 | 17680 | 17680 | 50 |
| 563 | 20240509 | 093400 | 695924870 | 17680 | 17630 | 17680 | 17630 | 37 |
| 564 | 20240509 | 093300 | 695271360 | 17630 | 17650 | 17680 | 17630 | 1465 |
| 565 | 20240509 | 093200 | 669436050 | 17650 | 17700 | 17700 | 17650 | 1237 |
| 566 | 20240509 | 093100 | 647596860 | 17700 | 17670 | 17700 | 17660 | 87 |
| 567 | 20240509 | 093000 | 646059820 | 17660 | 17690 | 17690 | 17660 | 115 |
| 568 | 20240509 | 092900 | 644028090 | 17670 | 17670 | 17670 | 17670 | 367 |
| 569 | 20240509 | 092800 | 637543200 | 17670 | 17670 | 17670 | 17670 | 16 |
| 570 | 20240509 | 092700 | 637260480 | 17670 | 17670 | 17670 | 17660 | 66 |
| 571 | 20240509 | 092600 | 636094360 | 17640 | 17650 | 17650 | 17640 | 639 |
| 572 | 20240509 | 092500 | 624816110 | 17650 | 17700 | 17700 | 17650 | 517 |
| 573 | 20240509 | 092400 | 615688910 | 17700 | 17660 | 17700 | 17650 | 395 |
| 574 | 20240509 | 092300 | 608715890 | 17660 | 17710 | 17710 | 17660 | 964 |
| 575 | 20240509 | 092200 | 591691510 | 17720 | 17670 | 17720 | 17660 | 324 |
| 576 | 20240509 | 092100 | 585968740 | 17670 | 17680 | 17680 | 17660 | 143 |
| 577 | 20240509 | 092000 | 583442450 | 17680 | 17710 | 17720 | 17680 | 2028 |
| 578 | 20240509 | 091900 | 547551140 | 17710 | 17710 | 17710 | 17710 | 132 |
| 579 | 20240509 | 091800 | 545213420 | 17710 | 17700 | 17710 | 17700 | 68 |
| 580 | 20240509 | 091700 | 544009720 | 17690 | 17660 | 17690 | 17660 | 319 |
| 581 | 20240509 | 091600 | 538369940 | 17670 | 17650 | 17670 | 17650 | 187 |
| 582 | 20240509 | 091500 | 535067520 | 17650 | 17640 | 17690 | 17640 | 210 |
| 583 | 20240509 | 091400 | 531361190 | 17690 | 17680 | 17690 | 17670 | 155 |
| 584 | 20240509 | 091300 | 528621360 | 17670 | 17670 | 17670 | 17670 | 15 |
| 585 | 20240509 | 091200 | 528356310 | 17670 | 17650 | 17680 | 17600 | 112 |
| 586 | 20240509 | 091100 | 526378370 | 17590 | 17630 | 17630 | 17590 | 2670 |
| 587 | 20240509 | 091000 | 479327910 | 17630 | 17650 | 17680 | 17620 | 234 |
| 588 | 20240509 | 090900 | 475199950 | 17630 | 17630 | 17630 | 17630 | 4 |
| 589 | 20240509 | 090800 | 475129430 | 17620 | 17590 | 17640 | 17580 | 1136 |
| 590 | 20240509 | 090700 | 455154750 | 17590 | 17590 | 17650 | 17580 | 1272 |
| 591 | 20240509 | 090600 | 432775900 | 17640 | 17630 | 17640 | 17590 | 1128 |
| 592 | 20240509 | 090500 | 412923700 | 17620 | 17600 | 17630 | 17590 | 1595 |
| 593 | 20240509 | 090400 | 384850720 | 17600 | 17670 | 17670 | 17580 | 9239 |
| 594 | 20240509 | 090300 | 222028740 | 17680 | 17670 | 17710 | 17660 | 3266 |
| 595 | 20240509 | 090200 | 164338620 | 17670 | 17710 | 17710 | 17660 | 2403 |
| 596 | 20240509 | 090100 | 121836200 | 17710 | 17710 | 17780 | 17680 | 1317 |
| 597 | 20240509 | 090000 | 98527370 | 17710 | 17710 | 17830 | 17680 | 4982 |