32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 3 | 20240502 | 191500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20240502 | 191400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20240502 | 191300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20240502 | 191200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20240502 | 191100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20240502 | 191000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20240502 | 190900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20240502 | 190800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20240502 | 190700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20240502 | 190600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20240502 | 190500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20240502 | 190400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20240502 | 190300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20240502 | 190200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20240502 | 190100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20240502 | 190000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20240502 | 185900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20240502 | 185800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20240502 | 185700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20240502 | 185600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20240502 | 185500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20240502 | 185400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20240502 | 185300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20240502 | 185200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20240502 | 185100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20240502 | 185000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20240502 | 184900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20240502 | 184800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20240502 | 184700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20240502 | 184600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 33 | 20240502 | 184500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20240502 | 184400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20240502 | 184300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20240502 | 184200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20240502 | 184100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20240502 | 184000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20240502 | 183900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20240502 | 183800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20240502 | 183700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20240502 | 183600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20240502 | 183500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20240502 | 183400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20240502 | 183300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20240502 | 183200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20240502 | 183100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20240502 | 183000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20240502 | 182900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20240502 | 182800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20240502 | 182700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20240502 | 182600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20240502 | 182500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20240502 | 182400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20240502 | 182300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20240502 | 182200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20240502 | 182100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20240502 | 182000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20240502 | 181900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20240502 | 181800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20240502 | 181700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20240502 | 181600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 63 | 20240502 | 181500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20240502 | 181400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20240502 | 181300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20240502 | 181200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20240502 | 181100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20240502 | 181000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20240502 | 180900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20240502 | 180800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20240502 | 180700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20240502 | 180600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20240502 | 180500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20240502 | 180400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20240502 | 180300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20240502 | 180200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20240502 | 180100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20240502 | 180000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20240502 | 175900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20240502 | 175800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20240502 | 175700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20240502 | 175600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20240502 | 175500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20240502 | 175400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20240502 | 175300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20240502 | 175200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20240502 | 175100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20240502 | 175000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20240502 | 174900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20240502 | 174800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20240502 | 174700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20240502 | 174600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 93 | 20240502 | 174500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20240502 | 174400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20240502 | 174300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20240502 | 174200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20240502 | 174100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20240502 | 174000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20240502 | 173900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20240502 | 173800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20240502 | 173700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20240502 | 173600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20240502 | 173500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20240502 | 173400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20240502 | 173300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20240502 | 173200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20240502 | 173100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20240502 | 173000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20240502 | 172900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20240502 | 172800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20240502 | 172700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20240502 | 172600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20240502 | 172500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20240502 | 172400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20240502 | 172300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20240502 | 172200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20240502 | 172100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20240502 | 172000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20240502 | 171900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20240502 | 171800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20240502 | 171700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20240502 | 171600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 123 | 20240502 | 171500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20240502 | 171400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20240502 | 171300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20240502 | 171200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20240502 | 171100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20240502 | 171000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20240502 | 170900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20240502 | 170800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20240502 | 170700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20240502 | 170600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20240502 | 170500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20240502 | 170400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20240502 | 170300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20240502 | 170200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20240502 | 170100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20240502 | 170000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20240502 | 165900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20240502 | 165800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20240502 | 165700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20240502 | 165600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20240502 | 165500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20240502 | 165400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20240502 | 165300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20240502 | 165200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20240502 | 165100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20240502 | 165000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20240502 | 164900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20240502 | 164800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20240502 | 164700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20240502 | 164600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 153 | 20240502 | 164500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20240502 | 164400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20240502 | 164300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20240502 | 164200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20240502 | 164100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20240502 | 164000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20240502 | 163900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20240502 | 163800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20240502 | 163700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20240502 | 163600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20240502 | 163500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20240502 | 163400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20240502 | 163300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20240502 | 163200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20240502 | 163100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20240502 | 163000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20240502 | 162900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20240502 | 162800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20240502 | 162700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20240502 | 162600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20240502 | 162500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20240502 | 162400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20240502 | 162300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20240502 | 162200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20240502 | 162100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20240502 | 162000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20240502 | 161900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20240502 | 161800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20240502 | 161700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20240502 | 161600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 183 | 20240502 | 161500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20240502 | 161400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20240502 | 161300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20240502 | 161200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20240502 | 161100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20240502 | 161000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20240502 | 160900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20240502 | 160800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20240502 | 160700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20240502 | 160600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 193 | 20240502 | 160500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20240502 | 160400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20240502 | 160300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20240502 | 160200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20240502 | 160100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20240502 | 160000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20240502 | 155900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20240502 | 155800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20240502 | 155700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20240502 | 155600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20240502 | 155500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 204 | 20240502 | 155400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 205 | 20240502 | 155300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 206 | 20240502 | 155200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 207 | 20240502 | 155100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 208 | 20240502 | 155000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 209 | 20240502 | 154900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 210 | 20240502 | 154800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 211 | 20240502 | 154700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 212 | 20240502 | 154600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 213 | 20240502 | 154500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 214 | 20240502 | 154400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 215 | 20240502 | 154300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 216 | 20240502 | 154200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20240502 | 154100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20240502 | 154000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20240502 | 153900 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20240502 | 153800 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20240502 | 153700 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20240502 | 153600 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20240502 | 153500 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20240502 | 153400 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20240502 | 153300 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20240502 | 153200 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 227 | 20240502 | 153100 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 0 |
| 228 | 20240502 | 153000 | 1885847870 | 17690 | 17690 | 17690 | 17690 | 1602 |
| 229 | 20240502 | 152900 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 230 | 20240502 | 152800 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 231 | 20240502 | 152700 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 232 | 20240502 | 152600 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 233 | 20240502 | 152500 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 234 | 20240502 | 152400 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 235 | 20240502 | 152300 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 236 | 20240502 | 152200 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 237 | 20240502 | 152100 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 238 | 20240502 | 152000 | 1857508490 | 17690 | 17690 | 17690 | 17690 | 0 |
| 239 | 20240502 | 151900 | 1857508490 | 17690 | 17650 | 17700 | 17650 | 386 |
| 240 | 20240502 | 151800 | 1850682080 | 17650 | 17650 | 17650 | 17650 | 24 |
| 241 | 20240502 | 151700 | 1850258480 | 17640 | 17690 | 17690 | 17640 | 828 |
| 242 | 20240502 | 151600 | 1835639020 | 17670 | 17650 | 17670 | 17640 | 529 |
| 243 | 20240502 | 151500 | 1826306370 | 17650 | 17650 | 17650 | 17650 | 15 |
| 244 | 20240502 | 151400 | 1826041620 | 17650 | 17670 | 17670 | 17650 | 171 |
| 245 | 20240502 | 151300 | 1823021420 | 17670 | 17660 | 17670 | 17660 | 130 |
| 246 | 20240502 | 151200 | 1820725450 | 17660 | 17660 | 17660 | 17660 | 111 |
| 247 | 20240502 | 151100 | 1818765190 | 17660 | 17660 | 17660 | 17660 | 1 |
| 248 | 20240502 | 151000 | 1818747530 | 17660 | 17650 | 17660 | 17650 | 7 |
| 249 | 20240502 | 150900 | 1818623960 | 17650 | 17650 | 17650 | 17650 | 484 |
| 250 | 20240502 | 150800 | 1810081360 | 17650 | 17640 | 17650 | 17640 | 106 |
| 251 | 20240502 | 150700 | 1808211510 | 17640 | 17640 | 17640 | 17640 | 11 |
| 252 | 20240502 | 150600 | 1808017470 | 17640 | 17650 | 17650 | 17640 | 179 |
| 253 | 20240502 | 150500 | 1804859680 | 17650 | 17640 | 17650 | 17640 | 10 |
| 254 | 20240502 | 150400 | 1804683230 | 17640 | 17650 | 17650 | 17640 | 98 |
| 255 | 20240502 | 150300 | 1802953870 | 17650 | 17640 | 17650 | 17640 | 235 |
| 256 | 20240502 | 150200 | 1798806190 | 17640 | 17640 | 17640 | 17640 | 112 |
| 257 | 20240502 | 150100 | 1796830510 | 17640 | 17640 | 17640 | 17640 | 64 |
| 258 | 20240502 | 150000 | 1795701550 | 17630 | 17640 | 17640 | 17630 | 136 |
| 259 | 20240502 | 145900 | 1793302890 | 17640 | 17650 | 17650 | 17640 | 176 |
| 260 | 20240502 | 145800 | 1790197490 | 17650 | 17660 | 17660 | 17650 | 130 |
| 261 | 20240502 | 145700 | 1787902960 | 17660 | 17660 | 17670 | 17660 | 21 |
| 262 | 20240502 | 145600 | 1787532090 | 17670 | 17670 | 17670 | 17670 | 26 |
| 263 | 20240502 | 145500 | 1787072670 | 17670 | 17670 | 17670 | 17670 | 7 |
| 264 | 20240502 | 145400 | 1786948980 | 17680 | 17690 | 17690 | 17680 | 66 |
| 265 | 20240502 | 145300 | 1785782070 | 17700 | 17700 | 17700 | 17700 | 11 |
| 266 | 20240502 | 145200 | 1785587370 | 17700 | 17700 | 17700 | 17700 | 28 |
| 267 | 20240502 | 145100 | 1785091770 | 17700 | 17680 | 17700 | 17660 | 105 |
| 268 | 20240502 | 145000 | 1783236460 | 17660 | 17660 | 17680 | 17650 | 769 |
| 269 | 20240502 | 144900 | 1769656310 | 17650 | 17640 | 17650 | 17640 | 279 |
| 270 | 20240502 | 144800 | 1764732000 | 17630 | 17640 | 17640 | 17630 | 297 |
| 271 | 20240502 | 144700 | 1759495770 | 17650 | 17650 | 17660 | 17650 | 104 |
| 272 | 20240502 | 144600 | 1757659660 | 17660 | 17660 | 17660 | 17660 | 2 |
| 273 | 20240502 | 144500 | 1757624340 | 17670 | 17670 | 17670 | 17670 | 3 |
| 274 | 20240502 | 144400 | 1757571330 | 17680 | 17670 | 17680 | 17670 | 11 |
| 275 | 20240502 | 144300 | 1757376950 | 17670 | 17660 | 17680 | 17660 | 16 |
| 276 | 20240502 | 144200 | 1757094230 | 17680 | 17660 | 17680 | 17660 | 6 |
| 277 | 20240502 | 144100 | 1756988230 | 17680 | 17660 | 17680 | 17660 | 53 |
| 278 | 20240502 | 144000 | 1756052210 | 17650 | 17660 | 17660 | 17640 | 231 |
| 279 | 20240502 | 143900 | 1751975380 | 17670 | 17650 | 17670 | 17650 | 253 |
| 280 | 20240502 | 143800 | 1747509750 | 17650 | 17650 | 17650 | 17650 | 110 |
| 281 | 20240502 | 143700 | 1745568250 | 17650 | 17640 | 17650 | 17640 | 54 |
| 282 | 20240502 | 143600 | 1744615680 | 17640 | 17640 | 17640 | 17640 | 234 |
| 283 | 20240502 | 143500 | 1740487920 | 17640 | 17630 | 17640 | 17630 | 16 |
| 284 | 20240502 | 143400 | 1740205730 | 17640 | 17650 | 17650 | 17640 | 169 |
| 285 | 20240502 | 143300 | 1737223730 | 17650 | 17660 | 17660 | 17650 | 59 |
| 286 | 20240502 | 143200 | 1736182280 | 17670 | 17670 | 17670 | 17670 | 0 |
| 287 | 20240502 | 143100 | 1736182280 | 17670 | 17670 | 17670 | 17670 | 2 |
| 288 | 20240502 | 143000 | 1736146940 | 17670 | 17690 | 17690 | 17670 | 304 |
| 289 | 20240502 | 142900 | 1730774650 | 17710 | 17690 | 17710 | 17690 | 41 |
| 290 | 20240502 | 142800 | 1730049320 | 17690 | 17700 | 17700 | 17690 | 60 |
| 291 | 20240502 | 142700 | 1728987830 | 17700 | 17690 | 17710 | 17690 | 14 |
| 292 | 20240502 | 142600 | 1728740120 | 17670 | 17670 | 17690 | 17670 | 22 |
| 293 | 20240502 | 142500 | 1728351320 | 17670 | 17710 | 17720 | 17670 | 570 |
| 294 | 20240502 | 142400 | 1718273540 | 17730 | 17710 | 17730 | 17710 | 2 |
| 295 | 20240502 | 142300 | 1718238100 | 17720 | 17710 | 17720 | 17710 | 8 |
| 296 | 20240502 | 142200 | 1718096380 | 17730 | 17700 | 17730 | 17700 | 45 |
| 297 | 20240502 | 142100 | 1717299080 | 17710 | 17720 | 17720 | 17710 | 390 |
| 298 | 20240502 | 142000 | 1710391100 | 17730 | 17680 | 17730 | 17680 | 53 |
| 299 | 20240502 | 141900 | 1709453390 | 17680 | 17720 | 17720 | 17680 | 98 |
| 300 | 20240502 | 141800 | 1707717960 | 17730 | 17730 | 17730 | 17730 | 2 |
| 301 | 20240502 | 141700 | 1707682500 | 17740 | 17700 | 17740 | 17700 | 494 |
| 302 | 20240502 | 141600 | 1698938660 | 17710 | 17730 | 17730 | 17700 | 521 |
| 303 | 20240502 | 141500 | 1689714880 | 17740 | 17720 | 17740 | 17700 | 1030 |
| 304 | 20240502 | 141400 | 1671449620 | 17700 | 17620 | 17700 | 17620 | 5872 |
| 305 | 20240502 | 141300 | 1567719360 | 17620 | 17620 | 17630 | 17620 | 3 |
| 306 | 20240502 | 141200 | 1567666490 | 17630 | 17630 | 17630 | 17630 | 0 |
| 307 | 20240502 | 141100 | 1567666490 | 17630 | 17610 | 17630 | 17610 | 2 |
| 308 | 20240502 | 141000 | 1567631250 | 17600 | 17600 | 17600 | 17600 | 100 |
| 309 | 20240502 | 140900 | 1565871250 | 17600 | 17590 | 17600 | 17590 | 81 |
| 310 | 20240502 | 140800 | 1564445700 | 17600 | 17590 | 17600 | 17590 | 29 |
| 311 | 20240502 | 140700 | 1563935540 | 17600 | 17600 | 17600 | 17600 | 0 |
| 312 | 20240502 | 140600 | 1563935540 | 17600 | 17620 | 17630 | 17600 | 1272 |
| 313 | 20240502 | 140500 | 1541542700 | 17620 | 17620 | 17620 | 17620 | 2 |
| 314 | 20240502 | 140400 | 1541507460 | 17620 | 17630 | 17630 | 17620 | 61 |
| 315 | 20240502 | 140300 | 1540432630 | 17620 | 17620 | 17620 | 17620 | 0 |
| 316 | 20240502 | 140200 | 1540432630 | 17620 | 17620 | 17620 | 17620 | 5 |
| 317 | 20240502 | 140100 | 1540344530 | 17630 | 17630 | 17630 | 17630 | 0 |
| 318 | 20240502 | 140000 | 1540344530 | 17630 | 17630 | 17630 | 17630 | 96 |
| 319 | 20240502 | 135900 | 1538652050 | 17610 | 17620 | 17620 | 17600 | 121 |
| 320 | 20240502 | 135800 | 1536521170 | 17620 | 17620 | 17620 | 17620 | 50 |
| 321 | 20240502 | 135700 | 1535640170 | 17620 | 17620 | 17620 | 17620 | 0 |
| 322 | 20240502 | 135600 | 1535640170 | 17620 | 17610 | 17620 | 17610 | 127 |
| 323 | 20240502 | 135500 | 1533403600 | 17610 | 17610 | 17610 | 17610 | 3 |
| 324 | 20240502 | 135400 | 1533350770 | 17610 | 17620 | 17630 | 17610 | 28 |
| 325 | 20240502 | 135300 | 1532857630 | 17610 | 17630 | 17640 | 17610 | 147 |
| 326 | 20240502 | 135200 | 1530266070 | 17640 | 17630 | 17640 | 17630 | 101 |
| 327 | 20240502 | 135100 | 1528484770 | 17630 | 17630 | 17630 | 17630 | 20 |
| 328 | 20240502 | 135000 | 1528132170 | 17610 | 17620 | 17620 | 17610 | 36 |
| 329 | 20240502 | 134900 | 1527498200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 330 | 20240502 | 134800 | 1527498200 | 17620 | 17620 | 17620 | 17620 | 10 |
| 331 | 20240502 | 134700 | 1527322000 | 17630 | 17630 | 17630 | 17630 | 1 |
| 332 | 20240502 | 134600 | 1527304370 | 17630 | 17630 | 17630 | 17630 | 91 |
| 333 | 20240502 | 134500 | 1525700040 | 17630 | 17640 | 17640 | 17630 | 2 |
| 334 | 20240502 | 134400 | 1525664770 | 17640 | 17640 | 17640 | 17640 | 13 |
| 335 | 20240502 | 134300 | 1525435450 | 17630 | 17630 | 17630 | 17630 | 7 |
| 336 | 20240502 | 134200 | 1525312040 | 17630 | 17620 | 17630 | 17620 | 673 |
| 337 | 20240502 | 134100 | 1513453770 | 17620 | 17620 | 17620 | 17620 | 109 |
| 338 | 20240502 | 134000 | 1511533190 | 17620 | 17620 | 17620 | 17620 | 48 |
| 339 | 20240502 | 133900 | 1510687430 | 17610 | 17610 | 17610 | 17610 | 15 |
| 340 | 20240502 | 133800 | 1510423280 | 17610 | 17610 | 17610 | 17610 | 0 |
| 341 | 20240502 | 133700 | 1510423280 | 17610 | 17610 | 17610 | 17610 | 129 |
| 342 | 20240502 | 133600 | 1508151590 | 17610 | 17610 | 17610 | 17610 | 8 |
| 343 | 20240502 | 133500 | 1508010710 | 17600 | 17590 | 17600 | 17580 | 926 |
| 344 | 20240502 | 133400 | 1491717290 | 17580 | 17590 | 17590 | 17580 | 154 |
| 345 | 20240502 | 133300 | 1489008530 | 17590 | 17590 | 17590 | 17590 | 140 |
| 346 | 20240502 | 133200 | 1486545930 | 17580 | 17570 | 17580 | 17570 | 54 |
| 347 | 20240502 | 133100 | 1485597110 | 17570 | 17560 | 17570 | 17560 | 238 |
| 348 | 20240502 | 133000 | 1481415470 | 17570 | 17570 | 17570 | 17570 | 0 |
| 349 | 20240502 | 132900 | 1481415470 | 17570 | 17570 | 17570 | 17570 | 173 |
| 350 | 20240502 | 132800 | 1478375860 | 17570 | 17570 | 17570 | 17570 | 4 |
| 351 | 20240502 | 132700 | 1478305580 | 17570 | 17570 | 17570 | 17570 | 579 |
| 352 | 20240502 | 132600 | 1468132550 | 17570 | 17580 | 17580 | 17570 | 226 |
| 353 | 20240502 | 132500 | 1464161230 | 17580 | 17580 | 17580 | 17580 | 4 |
| 354 | 20240502 | 132400 | 1464090910 | 17590 | 17590 | 17590 | 17590 | 144 |
| 355 | 20240502 | 132300 | 1461557950 | 17600 | 17600 | 17600 | 17600 | 52 |
| 356 | 20240502 | 132200 | 1460642750 | 17600 | 17600 | 17600 | 17600 | 17 |
| 357 | 20240502 | 132100 | 1460343550 | 17610 | 17610 | 17610 | 17610 | 0 |
| 358 | 20240502 | 132000 | 1460343550 | 17610 | 17610 | 17610 | 17610 | 11 |
| 359 | 20240502 | 131900 | 1460149840 | 17620 | 17600 | 17620 | 17590 | 122 |
| 360 | 20240502 | 131800 | 1458001870 | 17610 | 17590 | 17610 | 17590 | 33 |
| 361 | 20240502 | 131700 | 1457421070 | 17600 | 17580 | 17600 | 17580 | 1471 |
| 362 | 20240502 | 131600 | 1431557750 | 17580 | 17580 | 17580 | 17580 | 0 |
| 363 | 20240502 | 131500 | 1431557750 | 17580 | 17580 | 17580 | 17580 | 0 |
| 364 | 20240502 | 131400 | 1431557750 | 17580 | 17560 | 17580 | 17560 | 1036 |
| 365 | 20240502 | 131300 | 1413355590 | 17570 | 17570 | 17570 | 17570 | 1 |
| 366 | 20240502 | 131200 | 1413338020 | 17570 | 17560 | 17570 | 17560 | 5 |
| 367 | 20240502 | 131100 | 1413250210 | 17550 | 17550 | 17550 | 17550 | 26 |
| 368 | 20240502 | 131000 | 1412793910 | 17550 | 17560 | 17560 | 17550 | 438 |
| 369 | 20240502 | 130900 | 1405106990 | 17560 | 17560 | 17560 | 17560 | 0 |
| 370 | 20240502 | 130800 | 1405106990 | 17560 | 17560 | 17570 | 17560 | 58 |
| 371 | 20240502 | 130700 | 1404088500 | 17560 | 17560 | 17560 | 17560 | 8 |
| 372 | 20240502 | 130600 | 1403948020 | 17560 | 17560 | 17560 | 17560 | 74 |
| 373 | 20240502 | 130500 | 1402648580 | 17560 | 17560 | 17560 | 17560 | 0 |
| 374 | 20240502 | 130400 | 1402648580 | 17560 | 17560 | 17560 | 17560 | 22 |
| 375 | 20240502 | 130300 | 1402262260 | 17560 | 17560 | 17560 | 17560 | 67 |
| 376 | 20240502 | 130200 | 1401085740 | 17560 | 17560 | 17560 | 17560 | 6 |
| 377 | 20240502 | 130100 | 1400980380 | 17550 | 17550 | 17550 | 17550 | 0 |
| 378 | 20240502 | 130000 | 1400980380 | 17550 | 17550 | 17550 | 17550 | 2 |
| 379 | 20240502 | 125900 | 1400945280 | 17550 | 17550 | 17550 | 17550 | 0 |
| 380 | 20240502 | 125800 | 1400945280 | 17550 | 17550 | 17550 | 17550 | 0 |
| 381 | 20240502 | 125700 | 1400945280 | 17550 | 17540 | 17550 | 17540 | 202 |
| 382 | 20240502 | 125600 | 1397400730 | 17550 | 17550 | 17550 | 17550 | 148 |
| 383 | 20240502 | 125500 | 1394803330 | 17540 | 17570 | 17570 | 17540 | 1139 |
| 384 | 20240502 | 125400 | 1374807530 | 17570 | 17570 | 17570 | 17570 | 0 |
| 385 | 20240502 | 125300 | 1374807530 | 17570 | 17570 | 17570 | 17570 | 10 |
| 386 | 20240502 | 125200 | 1374631830 | 17570 | 17570 | 17570 | 17570 | 205 |
| 387 | 20240502 | 125100 | 1371029980 | 17570 | 17570 | 17570 | 17570 | 6 |
| 388 | 20240502 | 125000 | 1370924560 | 17570 | 17570 | 17570 | 17570 | 0 |
| 389 | 20240502 | 124900 | 1370924560 | 17570 | 17570 | 17570 | 17570 | 0 |
| 390 | 20240502 | 124800 | 1370924560 | 17570 | 17560 | 17570 | 17560 | 72 |
| 391 | 20240502 | 124700 | 1369660220 | 17560 | 17560 | 17560 | 17560 | 95 |
| 392 | 20240502 | 124600 | 1367992020 | 17560 | 17560 | 17560 | 17560 | 1 |
| 393 | 20240502 | 124500 | 1367974460 | 17560 | 17560 | 17560 | 17560 | 1 |
| 394 | 20240502 | 124400 | 1367956900 | 17570 | 17570 | 17570 | 17570 | 10 |
| 395 | 20240502 | 124300 | 1367781200 | 17590 | 17590 | 17590 | 17590 | 0 |
| 396 | 20240502 | 124200 | 1367781200 | 17590 | 17570 | 17590 | 17570 | 91 |
| 397 | 20240502 | 124100 | 1366181220 | 17580 | 17570 | 17580 | 17570 | 2 |
| 398 | 20240502 | 124000 | 1366146070 | 17580 | 17560 | 17580 | 17560 | 137 |
| 399 | 20240502 | 123900 | 1363740330 | 17560 | 17560 | 17560 | 17560 | 22 |
| 400 | 20240502 | 123800 | 1363354010 | 17560 | 17550 | 17560 | 17550 | 412 |
| 401 | 20240502 | 123700 | 1356123400 | 17560 | 17560 | 17560 | 17560 | 10 |
| 402 | 20240502 | 123600 | 1355947800 | 17560 | 17560 | 17560 | 17560 | 121 |
| 403 | 20240502 | 123500 | 1353823040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 404 | 20240502 | 123400 | 1353823040 | 17560 | 17560 | 17560 | 17560 | 300 |
| 405 | 20240502 | 123300 | 1348555040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 406 | 20240502 | 123200 | 1348555040 | 17560 | 17560 | 17560 | 17560 | 30 |
| 407 | 20240502 | 123100 | 1348028240 | 17560 | 17560 | 17560 | 17560 | 30 |
| 408 | 20240502 | 123000 | 1347501440 | 17560 | 17570 | 17570 | 17560 | 200 |
| 409 | 20240502 | 122900 | 1343989000 | 17580 | 17580 | 17580 | 17580 | 21 |
| 410 | 20240502 | 122800 | 1343619820 | 17580 | 17570 | 17580 | 17570 | 184 |
| 411 | 20240502 | 122700 | 1340386920 | 17570 | 17570 | 17570 | 17570 | 183 |
| 412 | 20240502 | 122600 | 1337171610 | 17580 | 17580 | 17580 | 17580 | 2 |
| 413 | 20240502 | 122500 | 1337136450 | 17580 | 17580 | 17580 | 17580 | 4 |
| 414 | 20240502 | 122400 | 1337066130 | 17580 | 17580 | 17580 | 17580 | 52 |
| 415 | 20240502 | 122300 | 1336151970 | 17570 | 17570 | 17570 | 17570 | 0 |
| 416 | 20240502 | 122200 | 1336151970 | 17570 | 17570 | 17570 | 17570 | 0 |
| 417 | 20240502 | 122100 | 1336151970 | 17570 | 17570 | 17570 | 17570 | 240 |
| 418 | 20240502 | 122000 | 1331935170 | 17570 | 17570 | 17570 | 17570 | 1 |
| 419 | 20240502 | 121900 | 1331917600 | 17560 | 17570 | 17570 | 17560 | 107 |
| 420 | 20240502 | 121800 | 1330038670 | 17560 | 17560 | 17560 | 17560 | 200 |
| 421 | 20240502 | 121700 | 1326526670 | 17560 | 17560 | 17560 | 17560 | 0 |
| 422 | 20240502 | 121600 | 1326526670 | 17560 | 17560 | 17560 | 17560 | 38 |
| 423 | 20240502 | 121500 | 1325859390 | 17550 | 17550 | 17550 | 17550 | 0 |
| 424 | 20240502 | 121400 | 1325859390 | 17550 | 17550 | 17550 | 17550 | 0 |
| 425 | 20240502 | 121300 | 1325859390 | 17550 | 17560 | 17560 | 17550 | 35 |
| 426 | 20240502 | 121200 | 1325244940 | 17560 | 17560 | 17560 | 17560 | 5 |
| 427 | 20240502 | 121100 | 1325157140 | 17540 | 17560 | 17560 | 17540 | 224 |
| 428 | 20240502 | 121000 | 1321227880 | 17560 | 17560 | 17560 | 17560 | 132 |
| 429 | 20240502 | 120900 | 1318909960 | 17560 | 17550 | 17560 | 17550 | 488 |
| 430 | 20240502 | 120800 | 1310340810 | 17550 | 17560 | 17560 | 17550 | 205 |
| 431 | 20240502 | 120700 | 1306742740 | 17560 | 17560 | 17560 | 17560 | 264 |
| 432 | 20240502 | 120600 | 1302106900 | 17560 | 17560 | 17560 | 17560 | 51 |
| 433 | 20240502 | 120500 | 1301211340 | 17570 | 17570 | 17570 | 17570 | 50 |
| 434 | 20240502 | 120400 | 1300332840 | 17580 | 17570 | 17580 | 17570 | 2 |
| 435 | 20240502 | 120300 | 1300297690 | 17580 | 17590 | 17590 | 17580 | 154 |
| 436 | 20240502 | 120200 | 1297590360 | 17590 | 17580 | 17590 | 17580 | 32 |
| 437 | 20240502 | 120100 | 1297027790 | 17590 | 17590 | 17590 | 17590 | 15 |
| 438 | 20240502 | 120000 | 1296763940 | 17600 | 17590 | 17600 | 17590 | 63 |
| 439 | 20240502 | 115900 | 1295655750 | 17590 | 17600 | 17600 | 17590 | 31 |
| 440 | 20240502 | 115800 | 1295110360 | 17600 | 17600 | 17600 | 17600 | 0 |
| 441 | 20240502 | 115700 | 1295110360 | 17600 | 17600 | 17600 | 17600 | 61 |
| 442 | 20240502 | 115600 | 1294036760 | 17620 | 17620 | 17620 | 17620 | 0 |
| 443 | 20240502 | 115500 | 1294036760 | 17620 | 17610 | 17620 | 17610 | 64 |
| 444 | 20240502 | 115400 | 1292909710 | 17610 | 17610 | 17610 | 17610 | 0 |
| 445 | 20240502 | 115300 | 1292909710 | 17610 | 17600 | 17610 | 17600 | 77 |
| 446 | 20240502 | 115200 | 1291553750 | 17600 | 17590 | 17600 | 17590 | 2 |
| 447 | 20240502 | 115100 | 1291518560 | 17600 | 17570 | 17600 | 17570 | 1890 |
| 448 | 20240502 | 115000 | 1258282430 | 17560 | 17570 | 17570 | 17560 | 134 |
| 449 | 20240502 | 114900 | 1255928070 | 17560 | 17570 | 17570 | 17560 | 29 |
| 450 | 20240502 | 114800 | 1255418800 | 17570 | 17560 | 17570 | 17560 | 32 |
| 451 | 20240502 | 114700 | 1254856570 | 17570 | 17570 | 17570 | 17560 | 12 |
| 452 | 20240502 | 114600 | 1254645740 | 17570 | 17570 | 17570 | 17560 | 5 |
| 453 | 20240502 | 114500 | 1254557910 | 17570 | 17570 | 17570 | 17560 | 5 |
| 454 | 20240502 | 114400 | 1254470070 | 17580 | 17560 | 17580 | 17560 | 829 |
| 455 | 20240502 | 114300 | 1239912560 | 17560 | 17560 | 17560 | 17560 | 0 |
| 456 | 20240502 | 114200 | 1239912560 | 17560 | 17560 | 17560 | 17560 | 3 |
| 457 | 20240502 | 114100 | 1239859880 | 17560 | 17550 | 17560 | 17550 | 61 |
| 458 | 20240502 | 114000 | 1238789320 | 17550 | 17550 | 17550 | 17550 | 65 |
| 459 | 20240502 | 113900 | 1237648570 | 17550 | 17550 | 17550 | 17550 | 0 |
| 460 | 20240502 | 113800 | 1237648570 | 17550 | 17550 | 17550 | 17550 | 44 |
| 461 | 20240502 | 113700 | 1236876370 | 17570 | 17560 | 17570 | 17560 | 94 |
| 462 | 20240502 | 113600 | 1235225720 | 17560 | 17540 | 17560 | 17540 | 4 |
| 463 | 20240502 | 113500 | 1235155510 | 17550 | 17530 | 17550 | 17530 | 407 |
| 464 | 20240502 | 113400 | 1228020780 | 17520 | 17520 | 17520 | 17520 | 30 |
| 465 | 20240502 | 113300 | 1227495180 | 17520 | 17520 | 17520 | 17520 | 0 |
| 466 | 20240502 | 113200 | 1227495180 | 17520 | 17520 | 17520 | 17520 | 0 |
| 467 | 20240502 | 113100 | 1227495180 | 17520 | 17520 | 17520 | 17520 | 0 |
| 468 | 20240502 | 113000 | 1227495180 | 17520 | 17520 | 17520 | 17520 | 0 |
| 469 | 20240502 | 112900 | 1227495180 | 17520 | 17520 | 17520 | 17520 | 55 |
| 470 | 20240502 | 112800 | 1226531580 | 17510 | 17510 | 17510 | 17510 | 16 |
| 471 | 20240502 | 112700 | 1226251420 | 17520 | 17520 | 17520 | 17520 | 1 |
| 472 | 20240502 | 112600 | 1226233900 | 17510 | 17510 | 17510 | 17510 | 35 |
| 473 | 20240502 | 112500 | 1225621050 | 17520 | 17520 | 17520 | 17520 | 4 |
| 474 | 20240502 | 112400 | 1225550970 | 17520 | 17520 | 17520 | 17520 | 2 |
| 475 | 20240502 | 112300 | 1225515930 | 17520 | 17520 | 17520 | 17520 | 300 |
| 476 | 20240502 | 112200 | 1220259930 | 17530 | 17530 | 17530 | 17530 | 0 |
| 477 | 20240502 | 112100 | 1220259930 | 17530 | 17530 | 17530 | 17530 | 3 |
| 478 | 20240502 | 112000 | 1220207340 | 17530 | 17520 | 17530 | 17520 | 7 |
| 479 | 20240502 | 111900 | 1220084650 | 17530 | 17520 | 17530 | 17520 | 6 |
| 480 | 20240502 | 111800 | 1219979490 | 17530 | 17550 | 17550 | 17530 | 109 |
| 481 | 20240502 | 111700 | 1218067470 | 17540 | 17520 | 17540 | 17520 | 276 |
| 482 | 20240502 | 111600 | 1213230810 | 17520 | 17520 | 17520 | 17510 | 100 |
| 483 | 20240502 | 111500 | 1211479590 | 17520 | 17520 | 17520 | 17520 | 0 |
| 484 | 20240502 | 111400 | 1211479590 | 17520 | 17520 | 17520 | 17520 | 0 |
| 485 | 20240502 | 111300 | 1211479590 | 17520 | 17520 | 17520 | 17520 | 92 |
| 486 | 20240502 | 111200 | 1209867750 | 17520 | 17520 | 17520 | 17520 | 64 |
| 487 | 20240502 | 111100 | 1208746470 | 17520 | 17520 | 17520 | 17520 | 0 |
| 488 | 20240502 | 111000 | 1208746470 | 17520 | 17500 | 17520 | 17500 | 89 |
| 489 | 20240502 | 110900 | 1207188760 | 17490 | 17490 | 17490 | 17490 | 0 |
| 490 | 20240502 | 110800 | 1207188760 | 17490 | 17480 | 17490 | 17480 | 851 |
| 491 | 20240502 | 110700 | 1192310870 | 17490 | 17490 | 17490 | 17490 | 80 |
| 492 | 20240502 | 110600 | 1190911670 | 17490 | 17490 | 17490 | 17490 | 76 |
| 493 | 20240502 | 110500 | 1189582430 | 17500 | 17500 | 17500 | 17500 | 24 |
| 494 | 20240502 | 110400 | 1189162430 | 17490 | 17510 | 17510 | 17490 | 220 |
| 495 | 20240502 | 110300 | 1185314230 | 17490 | 17490 | 17490 | 17490 | 1299 |
| 496 | 20240502 | 110200 | 1162594720 | 17490 | 17520 | 17520 | 17490 | 1311 |
| 497 | 20240502 | 110100 | 1139649760 | 17520 | 17530 | 17530 | 17520 | 181 |
| 498 | 20240502 | 110000 | 1136478630 | 17530 | 17530 | 17530 | 17530 | 6 |
| 499 | 20240502 | 105900 | 1136373450 | 17520 | 17520 | 17520 | 17520 | 414 |
| 500 | 20240502 | 105800 | 1129120170 | 17530 | 17530 | 17530 | 17530 | 10 |
| 501 | 20240502 | 105700 | 1128944870 | 17530 | 17530 | 17530 | 17530 | 205 |
| 502 | 20240502 | 105600 | 1125351220 | 17530 | 17530 | 17530 | 17530 | 0 |
| 503 | 20240502 | 105500 | 1125351220 | 17530 | 17520 | 17530 | 17520 | 7 |
| 504 | 20240502 | 105400 | 1125228520 | 17520 | 17520 | 17520 | 17520 | 50 |
| 505 | 20240502 | 105300 | 1124352520 | 17520 | 17520 | 17520 | 17520 | 0 |
| 506 | 20240502 | 105200 | 1124352520 | 17520 | 17530 | 17530 | 17520 | 962 |
| 507 | 20240502 | 105100 | 1107497710 | 17530 | 17530 | 17530 | 17530 | 344 |
| 508 | 20240502 | 105000 | 1101467390 | 17520 | 17560 | 17560 | 17520 | 367 |
| 509 | 20240502 | 104900 | 1095034600 | 17560 | 17580 | 17590 | 17550 | 861 |
| 510 | 20240502 | 104800 | 1079908950 | 17580 | 17570 | 17580 | 17570 | 123 |
| 511 | 20240502 | 104700 | 1077747640 | 17570 | 17560 | 17570 | 17560 | 122 |
| 512 | 20240502 | 104600 | 1075605210 | 17560 | 17560 | 17560 | 17560 | 4 |
| 513 | 20240502 | 104500 | 1075534970 | 17550 | 17550 | 17550 | 17550 | 559 |
| 514 | 20240502 | 104400 | 1065724520 | 17550 | 17550 | 17550 | 17550 | 11 |
| 515 | 20240502 | 104300 | 1065531470 | 17550 | 17550 | 17550 | 17550 | 58 |
| 516 | 20240502 | 104200 | 1064513570 | 17550 | 17540 | 17550 | 17540 | 225 |
| 517 | 20240502 | 104100 | 1060567050 | 17540 | 17540 | 17540 | 17530 | 412 |
| 518 | 20240502 | 104000 | 1053344580 | 17540 | 17540 | 17540 | 17540 | 11 |
| 519 | 20240502 | 103900 | 1053151640 | 17530 | 17530 | 17530 | 17530 | 117 |
| 520 | 20240502 | 103800 | 1051100630 | 17510 | 17530 | 17530 | 17500 | 1006 |
| 521 | 20240502 | 103700 | 1033484620 | 17530 | 17530 | 17530 | 17530 | 84 |
| 522 | 20240502 | 103600 | 1032012100 | 17550 | 17550 | 17550 | 17540 | 17 |
| 523 | 20240502 | 103500 | 1031713860 | 17550 | 17550 | 17550 | 17550 | 0 |
| 524 | 20240502 | 103400 | 1031713860 | 17550 | 17560 | 17560 | 17550 | 1957 |
| 525 | 20240502 | 103300 | 997358600 | 17560 | 17560 | 17560 | 17560 | 36 |
| 526 | 20240502 | 103200 | 996726440 | 17560 | 17580 | 17580 | 17560 | 257 |
| 527 | 20240502 | 103100 | 992209390 | 17590 | 17590 | 17620 | 17590 | 401 |
| 528 | 20240502 | 103000 | 985155750 | 17620 | 17600 | 17620 | 17600 | 298 |
| 529 | 20240502 | 102900 | 979908100 | 17600 | 17590 | 17600 | 17590 | 11 |
| 530 | 20240502 | 102800 | 979714510 | 17590 | 17590 | 17590 | 17590 | 4 |
| 531 | 20240502 | 102700 | 979644150 | 17600 | 17610 | 17610 | 17600 | 4 |
| 532 | 20240502 | 102600 | 979573730 | 17610 | 17610 | 17610 | 17610 | 3 |
| 533 | 20240502 | 102500 | 979520900 | 17610 | 17600 | 17610 | 17600 | 12 |
| 534 | 20240502 | 102400 | 979309590 | 17610 | 17600 | 17620 | 17600 | 199 |
| 535 | 20240502 | 102300 | 975806910 | 17590 | 17590 | 17590 | 17590 | 0 |
| 536 | 20240502 | 102200 | 975806910 | 17590 | 17590 | 17590 | 17590 | 5 |
| 537 | 20240502 | 102100 | 975718960 | 17590 | 17590 | 17590 | 17590 | 42 |
| 538 | 20240502 | 102000 | 974980180 | 17590 | 17590 | 17600 | 17590 | 481 |
| 539 | 20240502 | 101900 | 966518810 | 17590 | 17590 | 17590 | 17590 | 8 |
| 540 | 20240502 | 101800 | 966378090 | 17590 | 17580 | 17590 | 17580 | 167 |
| 541 | 20240502 | 101700 | 963441720 | 17580 | 17570 | 17580 | 17570 | 61 |
| 542 | 20240502 | 101600 | 962369350 | 17560 | 17560 | 17560 | 17560 | 0 |
| 543 | 20240502 | 101500 | 962369350 | 17560 | 17610 | 17610 | 17560 | 672 |
| 544 | 20240502 | 101400 | 950553080 | 17640 | 17630 | 17640 | 17610 | 349 |
| 545 | 20240502 | 101300 | 944405740 | 17650 | 17650 | 17650 | 17650 | 0 |
| 546 | 20240502 | 101200 | 944405740 | 17650 | 17640 | 17650 | 17630 | 14 |
| 547 | 20240502 | 101100 | 944158860 | 17650 | 17650 | 17650 | 17640 | 35 |
| 548 | 20240502 | 101000 | 943541120 | 17670 | 17640 | 17670 | 17640 | 201 |
| 549 | 20240502 | 100900 | 939991070 | 17650 | 17650 | 17650 | 17650 | 6 |
| 550 | 20240502 | 100800 | 939885170 | 17670 | 17690 | 17690 | 17660 | 117 |
| 551 | 20240502 | 100700 | 937818840 | 17690 | 17620 | 17700 | 17620 | 850 |
| 552 | 20240502 | 100600 | 922820640 | 17620 | 17620 | 17630 | 17610 | 434 |
| 553 | 20240502 | 100500 | 915174330 | 17620 | 17600 | 17620 | 17600 | 144 |
| 554 | 20240502 | 100400 | 912639540 | 17610 | 17570 | 17640 | 17570 | 2304 |
| 555 | 20240502 | 100300 | 872134140 | 17570 | 17510 | 17570 | 17510 | 3199 |
| 556 | 20240502 | 100200 | 816042930 | 17500 | 17500 | 17500 | 17500 | 70 |
| 557 | 20240502 | 100100 | 814817930 | 17510 | 17510 | 17510 | 17510 | 162 |
| 558 | 20240502 | 100000 | 811981310 | 17510 | 17510 | 17510 | 17510 | 1 |
| 559 | 20240502 | 095900 | 811963800 | 17510 | 17510 | 17510 | 17510 | 1 |
| 560 | 20240502 | 095800 | 811946290 | 17530 | 17530 | 17540 | 17530 | 158 |
| 561 | 20240502 | 095700 | 809175360 | 17520 | 17500 | 17520 | 17500 | 948 |
| 562 | 20240502 | 095600 | 792585330 | 17500 | 17480 | 17500 | 17480 | 559 |
| 563 | 20240502 | 095500 | 782809910 | 17480 | 17480 | 17480 | 17480 | 1 |
| 564 | 20240502 | 095400 | 782792430 | 17480 | 17480 | 17480 | 17480 | 181 |
| 565 | 20240502 | 095300 | 779628550 | 17470 | 17480 | 17480 | 17470 | 17 |
| 566 | 20240502 | 095200 | 779331410 | 17480 | 17480 | 17480 | 17480 | 213 |
| 567 | 20240502 | 095100 | 775608170 | 17490 | 17500 | 17500 | 17490 | 88 |
| 568 | 20240502 | 095000 | 774069030 | 17500 | 17490 | 17500 | 17490 | 1048 |
| 569 | 20240502 | 094900 | 755738940 | 17480 | 17480 | 17500 | 17480 | 17 |
| 570 | 20240502 | 094800 | 755441660 | 17470 | 17490 | 17490 | 17470 | 50 |
| 571 | 20240502 | 094700 | 754567610 | 17500 | 17480 | 17500 | 17470 | 531 |
| 572 | 20240502 | 094600 | 745283310 | 17480 | 17480 | 17480 | 17480 | 436 |
| 573 | 20240502 | 094500 | 737662030 | 17480 | 17480 | 17480 | 17480 | 75 |
| 574 | 20240502 | 094400 | 736351030 | 17480 | 17480 | 17480 | 17480 | 95 |
| 575 | 20240502 | 094300 | 734690430 | 17480 | 17480 | 17480 | 17480 | 5 |
| 576 | 20240502 | 094200 | 734603030 | 17490 | 17470 | 17490 | 17460 | 17 |
| 577 | 20240502 | 094100 | 734306020 | 17470 | 17470 | 17470 | 17470 | 115 |
| 578 | 20240502 | 094000 | 732296970 | 17470 | 17480 | 17480 | 17470 | 21 |
| 579 | 20240502 | 093900 | 731929950 | 17480 | 17480 | 17480 | 17480 | 77 |
| 580 | 20240502 | 093800 | 730583990 | 17490 | 17480 | 17490 | 17480 | 45 |
| 581 | 20240502 | 093700 | 729796960 | 17480 | 17490 | 17490 | 17480 | 13 |
| 582 | 20240502 | 093600 | 729569690 | 17450 | 17430 | 17450 | 17430 | 550 |
| 583 | 20240502 | 093500 | 719973020 | 17430 | 17430 | 17450 | 17430 | 140 |
| 584 | 20240502 | 093400 | 717532800 | 17430 | 17450 | 17450 | 17430 | 25 |
| 585 | 20240502 | 093300 | 717096930 | 17430 | 17450 | 17450 | 17430 | 546 |
| 586 | 20240502 | 093200 | 707577110 | 17450 | 17430 | 17450 | 17430 | 129 |
| 587 | 20240502 | 093100 | 705327060 | 17430 | 17470 | 17470 | 17430 | 196 |
| 588 | 20240502 | 093000 | 701907260 | 17440 | 17420 | 17440 | 17420 | 392 |
| 589 | 20240502 | 092900 | 695073600 | 17420 | 17420 | 17430 | 17420 | 487 |
| 590 | 20240502 | 092800 | 686588730 | 17420 | 17420 | 17430 | 17420 | 331 |
| 591 | 20240502 | 092700 | 680822660 | 17420 | 17420 | 17430 | 17410 | 1994 |
| 592 | 20240502 | 092600 | 646094080 | 17420 | 17440 | 17440 | 17420 | 265 |
| 593 | 20240502 | 092500 | 641476610 | 17440 | 17440 | 17450 | 17420 | 1713 |
| 594 | 20240502 | 092400 | 611626610 | 17450 | 17480 | 17480 | 17450 | 1841 |
| 595 | 20240502 | 092300 | 579471150 | 17480 | 17520 | 17520 | 17480 | 801 |
| 596 | 20240502 | 092200 | 565447840 | 17520 | 17530 | 17530 | 17510 | 470 |
| 597 | 20240502 | 092100 | 557215070 | 17540 | 17550 | 17550 | 17540 | 91 |
| 598 | 20240502 | 092000 | 555618690 | 17550 | 17540 | 17560 | 17530 | 251 |
| 599 | 20240502 | 091900 | 551213430 | 17560 | 17500 | 17580 | 17500 | 1346 |
| 600 | 20240502 | 091800 | 527643470 | 17480 | 17460 | 17480 | 17450 | 2530 |
| 601 | 20240502 | 091700 | 483464510 | 17460 | 17460 | 17470 | 17460 | 847 |
| 602 | 20240502 | 091600 | 468675870 | 17460 | 17480 | 17480 | 17460 | 1153 |
| 603 | 20240502 | 091500 | 448531630 | 17480 | 17490 | 17500 | 17470 | 1162 |
| 604 | 20240502 | 091400 | 428218570 | 17490 | 17510 | 17510 | 17480 | 1077 |
| 605 | 20240502 | 091300 | 409388390 | 17480 | 17520 | 17520 | 17480 | 2516 |
| 606 | 20240502 | 091200 | 365340340 | 17530 | 17560 | 17560 | 17520 | 1903 |
| 607 | 20240502 | 091100 | 331972180 | 17580 | 17580 | 17580 | 17550 | 1490 |
| 608 | 20240502 | 091000 | 305799290 | 17590 | 17610 | 17610 | 17590 | 409 |
| 609 | 20240502 | 090900 | 298601760 | 17620 | 17590 | 17620 | 17580 | 1454 |
| 610 | 20240502 | 090800 | 273022580 | 17580 | 17590 | 17590 | 17580 | 3015 |
| 611 | 20240502 | 090700 | 220014650 | 17590 | 17610 | 17610 | 17590 | 2017 |
| 612 | 20240502 | 090600 | 184517700 | 17610 | 17630 | 17630 | 17610 | 1361 |
| 613 | 20240502 | 090500 | 160545930 | 17630 | 17650 | 17650 | 17620 | 805 |
| 614 | 20240502 | 090400 | 146356750 | 17650 | 17630 | 17650 | 17630 | 459 |
| 615 | 20240502 | 090300 | 138264540 | 17620 | 17670 | 17670 | 17610 | 412 |
| 616 | 20240502 | 090200 | 131004880 | 17680 | 17620 | 17690 | 17610 | 851 |
| 617 | 20240502 | 090100 | 116002250 | 17610 | 17650 | 17660 | 17600 | 2018 |
| 618 | 20240502 | 090000 | 80410460 | 17670 | 17730 | 17750 | 17670 | 4530 |