31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 192600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 3 | 20240509 | 192500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20240509 | 192400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20240509 | 192300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20240509 | 192200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20240509 | 192100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20240509 | 192000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20240509 | 191900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20240509 | 191800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20240509 | 191700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20240509 | 191600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20240509 | 191500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20240509 | 191400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20240509 | 191300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20240509 | 191200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20240509 | 191100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20240509 | 191000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20240509 | 190900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20240509 | 190800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20240509 | 190700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20240509 | 190600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20240509 | 190500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20240509 | 190400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20240509 | 190300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20240509 | 190200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20240509 | 190100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20240509 | 190000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20240509 | 185900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20240509 | 185800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20240509 | 185700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20240509 | 185600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 33 | 20240509 | 185500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20240509 | 185400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20240509 | 185300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20240509 | 185200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20240509 | 185100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20240509 | 185000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20240509 | 184900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20240509 | 184800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20240509 | 184700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20240509 | 184600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20240509 | 184500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20240509 | 184400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20240509 | 184300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20240509 | 184200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20240509 | 184100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20240509 | 184000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20240509 | 183900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20240509 | 183800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20240509 | 183700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20240509 | 183600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20240509 | 183500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20240509 | 183400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20240509 | 183300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20240509 | 183200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20240509 | 183100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20240509 | 183000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20240509 | 182900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20240509 | 182800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20240509 | 182700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20240509 | 182600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 63 | 20240509 | 182500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20240509 | 182400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20240509 | 182300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20240509 | 182200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20240509 | 182100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20240509 | 182000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20240509 | 181900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20240509 | 181800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20240509 | 181700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20240509 | 181600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20240509 | 181500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20240509 | 181400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20240509 | 181300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20240509 | 181200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20240509 | 181100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20240509 | 181000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20240509 | 180900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20240509 | 180800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20240509 | 180700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20240509 | 180600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20240509 | 180500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20240509 | 180400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20240509 | 180300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20240509 | 180200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20240509 | 180100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20240509 | 180000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20240509 | 175900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20240509 | 175800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20240509 | 175700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20240509 | 175600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 93 | 20240509 | 175500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20240509 | 175400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20240509 | 175300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20240509 | 175200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20240509 | 175100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20240509 | 175000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20240509 | 174900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20240509 | 174800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20240509 | 174700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20240509 | 174600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20240509 | 174500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20240509 | 174400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20240509 | 174300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20240509 | 174200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20240509 | 174100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20240509 | 174000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20240509 | 173900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20240509 | 173800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20240509 | 173700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20240509 | 173600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20240509 | 173500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20240509 | 173400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20240509 | 173300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20240509 | 173200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20240509 | 173100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20240509 | 173000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20240509 | 172900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20240509 | 172800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20240509 | 172700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20240509 | 172600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 123 | 20240509 | 172500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20240509 | 172400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20240509 | 172300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20240509 | 172200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20240509 | 172100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20240509 | 172000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20240509 | 171900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20240509 | 171800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20240509 | 171700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20240509 | 171600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20240509 | 171500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20240509 | 171400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20240509 | 171300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20240509 | 171200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20240509 | 171100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20240509 | 171000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20240509 | 170900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20240509 | 170800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20240509 | 170700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20240509 | 170600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20240509 | 170500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20240509 | 170400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20240509 | 170300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20240509 | 170200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20240509 | 170100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20240509 | 170000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20240509 | 165900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20240509 | 165800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20240509 | 165700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20240509 | 165600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 153 | 20240509 | 165500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20240509 | 165400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20240509 | 165300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20240509 | 165200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20240509 | 165100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20240509 | 165000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20240509 | 164900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20240509 | 164800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20240509 | 164700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20240509 | 164600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20240509 | 164500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20240509 | 164400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20240509 | 164300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20240509 | 164200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20240509 | 164100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20240509 | 164000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20240509 | 163900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20240509 | 163800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20240509 | 163700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20240509 | 163600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20240509 | 163500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20240509 | 163400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20240509 | 163300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20240509 | 163200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20240509 | 163100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20240509 | 163000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20240509 | 162900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20240509 | 162800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20240509 | 162700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20240509 | 162600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 183 | 20240509 | 162500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20240509 | 162400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20240509 | 162300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20240509 | 162200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20240509 | 162100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20240509 | 162000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20240509 | 161900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20240509 | 161800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20240509 | 161700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20240509 | 161600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20240509 | 161500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20240509 | 161400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20240509 | 161300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20240509 | 161200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20240509 | 161100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20240509 | 161000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20240509 | 160900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20240509 | 160800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20240509 | 160700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20240509 | 160600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20240509 | 160500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20240509 | 160400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20240509 | 160300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20240509 | 160200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20240509 | 160100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20240509 | 160000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20240509 | 155900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20240509 | 155800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20240509 | 155700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20240509 | 155600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 213 | 20240509 | 155500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 214 | 20240509 | 155400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 215 | 20240509 | 155300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 216 | 20240509 | 155200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 217 | 20240509 | 155100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20240509 | 155000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 219 | 20240509 | 154900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 220 | 20240509 | 154800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 221 | 20240509 | 154700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 222 | 20240509 | 154600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 223 | 20240509 | 154500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 224 | 20240509 | 154400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 225 | 20240509 | 154300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 226 | 20240509 | 154200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 227 | 20240509 | 154100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 228 | 20240509 | 154000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 229 | 20240509 | 153900 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 230 | 20240509 | 153800 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 231 | 20240509 | 153700 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 232 | 20240509 | 153600 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 233 | 20240509 | 153500 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 234 | 20240509 | 153400 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 235 | 20240509 | 153300 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 236 | 20240509 | 153200 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 237 | 20240509 | 153100 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 0 |
| 238 | 20240509 | 153000 | 1594925190 | 7440 | 7440 | 7440 | 7440 | 2765 |
| 239 | 20240509 | 152900 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 240 | 20240509 | 152800 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 241 | 20240509 | 152700 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 242 | 20240509 | 152600 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 243 | 20240509 | 152500 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 244 | 20240509 | 152400 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 245 | 20240509 | 152300 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 246 | 20240509 | 152200 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 247 | 20240509 | 152100 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 248 | 20240509 | 152000 | 1574353590 | 7470 | 7470 | 7470 | 7470 | 0 |
| 249 | 20240509 | 151900 | 1574353590 | 7470 | 7480 | 7480 | 7460 | 249 |
| 250 | 20240509 | 151800 | 1572495520 | 7460 | 7460 | 7460 | 7460 | 1 |
| 251 | 20240509 | 151700 | 1572488060 | 7470 | 7470 | 7480 | 7470 | 214 |
| 252 | 20240509 | 151600 | 1570888000 | 7480 | 7480 | 7480 | 7470 | 18 |
| 253 | 20240509 | 151500 | 1570753520 | 7470 | 7480 | 7480 | 7470 | 1003 |
| 254 | 20240509 | 151400 | 1563260100 | 7470 | 7460 | 7470 | 7450 | 454 |
| 255 | 20240509 | 151300 | 1559873000 | 7460 | 7470 | 7470 | 7450 | 1181 |
| 256 | 20240509 | 151200 | 1551071740 | 7460 | 7480 | 7480 | 7460 | 114 |
| 257 | 20240509 | 151100 | 1550220600 | 7480 | 7470 | 7480 | 7460 | 2558 |
| 258 | 20240509 | 151000 | 1531134620 | 7470 | 7470 | 7470 | 7470 | 936 |
| 259 | 20240509 | 150900 | 1524142700 | 7470 | 7480 | 7480 | 7470 | 90 |
| 260 | 20240509 | 150800 | 1523469700 | 7470 | 7470 | 7480 | 7470 | 141 |
| 261 | 20240509 | 150700 | 1522415430 | 7480 | 7470 | 7480 | 7470 | 202 |
| 262 | 20240509 | 150600 | 1520906480 | 7460 | 7470 | 7470 | 7460 | 48 |
| 263 | 20240509 | 150500 | 1520548390 | 7460 | 7460 | 7460 | 7460 | 20 |
| 264 | 20240509 | 150400 | 1520399190 | 7470 | 7460 | 7470 | 7460 | 411 |
| 265 | 20240509 | 150300 | 1517332630 | 7470 | 7470 | 7470 | 7470 | 50 |
| 266 | 20240509 | 150200 | 1516959130 | 7470 | 7470 | 7470 | 7470 | 2 |
| 267 | 20240509 | 150100 | 1516944190 | 7460 | 7460 | 7470 | 7460 | 948 |
| 268 | 20240509 | 150000 | 1509872100 | 7460 | 7470 | 7470 | 7460 | 7328 |
| 269 | 20240509 | 145900 | 1455195500 | 7470 | 7480 | 7490 | 7470 | 119 |
| 270 | 20240509 | 145800 | 1454305470 | 7480 | 7480 | 7480 | 7480 | 199 |
| 271 | 20240509 | 145700 | 1452816950 | 7480 | 7480 | 7480 | 7470 | 218 |
| 272 | 20240509 | 145600 | 1451187150 | 7480 | 7470 | 7480 | 7470 | 192 |
| 273 | 20240509 | 145500 | 1449752890 | 7470 | 7470 | 7470 | 7470 | 213 |
| 274 | 20240509 | 145400 | 1448161780 | 7500 | 7500 | 7500 | 7470 | 133 |
| 275 | 20240509 | 145300 | 1447165240 | 7500 | 7470 | 7500 | 7470 | 189 |
| 276 | 20240509 | 145200 | 1445753350 | 7470 | 7500 | 7500 | 7470 | 233 |
| 277 | 20240509 | 145100 | 1444006840 | 7500 | 7480 | 7500 | 7470 | 159 |
| 278 | 20240509 | 145000 | 1442815710 | 7500 | 7470 | 7500 | 7470 | 71 |
| 279 | 20240509 | 144900 | 1442285220 | 7500 | 7480 | 7500 | 7470 | 68 |
| 280 | 20240509 | 144800 | 1441776700 | 7470 | 7470 | 7490 | 7470 | 140 |
| 281 | 20240509 | 144700 | 1440730880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 282 | 20240509 | 144600 | 1440730880 | 7470 | 7480 | 7480 | 7470 | 252 |
| 283 | 20240509 | 144500 | 1438847440 | 7480 | 7470 | 7480 | 7470 | 676 |
| 284 | 20240509 | 144400 | 1433796960 | 7480 | 7480 | 7480 | 7470 | 58 |
| 285 | 20240509 | 144300 | 1433363340 | 7480 | 7480 | 7480 | 7480 | 192 |
| 286 | 20240509 | 144200 | 1431927180 | 7480 | 7480 | 7480 | 7480 | 102 |
| 287 | 20240509 | 144100 | 1431164220 | 7490 | 7490 | 7490 | 7490 | 2 |
| 288 | 20240509 | 144000 | 1431149240 | 7470 | 7470 | 7470 | 7470 | 118 |
| 289 | 20240509 | 143900 | 1430267780 | 7470 | 7470 | 7470 | 7470 | 74 |
| 290 | 20240509 | 143800 | 1429715000 | 7500 | 7500 | 7500 | 7500 | 1100 |
| 291 | 20240509 | 143700 | 1421465000 | 7500 | 7500 | 7500 | 7500 | 874 |
| 292 | 20240509 | 143600 | 1414910000 | 7500 | 7460 | 7500 | 7460 | 201 |
| 293 | 20240509 | 143500 | 1413410500 | 7460 | 7470 | 7470 | 7460 | 35 |
| 294 | 20240509 | 143400 | 1413149300 | 7470 | 7460 | 7470 | 7460 | 357 |
| 295 | 20240509 | 143300 | 1410484840 | 7460 | 7460 | 7460 | 7460 | 39 |
| 296 | 20240509 | 143200 | 1410193900 | 7460 | 7460 | 7460 | 7460 | 3 |
| 297 | 20240509 | 143100 | 1410171520 | 7460 | 7460 | 7460 | 7460 | 1193 |
| 298 | 20240509 | 143000 | 1401271740 | 7460 | 7470 | 7470 | 7460 | 420 |
| 299 | 20240509 | 142900 | 1398137680 | 7460 | 7460 | 7470 | 7460 | 651 |
| 300 | 20240509 | 142800 | 1393280710 | 7460 | 7470 | 7470 | 7460 | 758 |
| 301 | 20240509 | 142700 | 1387623940 | 7480 | 7480 | 7480 | 7480 | 2 |
| 302 | 20240509 | 142600 | 1387608980 | 7490 | 7500 | 7500 | 7490 | 262 |
| 303 | 20240509 | 142500 | 1385644000 | 7510 | 7510 | 7510 | 7510 | 12 |
| 304 | 20240509 | 142400 | 1385553880 | 7510 | 7510 | 7510 | 7510 | 37 |
| 305 | 20240509 | 142300 | 1385276010 | 7510 | 7500 | 7510 | 7500 | 53 |
| 306 | 20240509 | 142200 | 1384878500 | 7500 | 7500 | 7500 | 7500 | 400 |
| 307 | 20240509 | 142100 | 1381878500 | 7500 | 7500 | 7500 | 7500 | 15 |
| 308 | 20240509 | 142000 | 1381766000 | 7500 | 7500 | 7500 | 7500 | 263 |
| 309 | 20240509 | 141900 | 1379793500 | 7500 | 7480 | 7500 | 7460 | 267 |
| 310 | 20240509 | 141800 | 1377800950 | 7490 | 7480 | 7490 | 7480 | 1811 |
| 311 | 20240509 | 141700 | 1364239670 | 7480 | 7480 | 7480 | 7480 | 50 |
| 312 | 20240509 | 141600 | 1363865670 | 7480 | 7480 | 7480 | 7480 | 50 |
| 313 | 20240509 | 141500 | 1363491670 | 7490 | 7490 | 7490 | 7490 | 0 |
| 314 | 20240509 | 141400 | 1363491670 | 7490 | 7480 | 7490 | 7480 | 1601 |
| 315 | 20240509 | 141300 | 1351501140 | 7460 | 7470 | 7470 | 7460 | 154 |
| 316 | 20240509 | 141200 | 1350352250 | 7480 | 7480 | 7480 | 7480 | 18 |
| 317 | 20240509 | 141100 | 1350217610 | 7490 | 7460 | 7490 | 7460 | 6460 |
| 318 | 20240509 | 141000 | 1301970810 | 7470 | 7470 | 7470 | 7470 | 2 |
| 319 | 20240509 | 140900 | 1301955870 | 7470 | 7470 | 7480 | 7470 | 307 |
| 320 | 20240509 | 140800 | 1299662570 | 7470 | 7470 | 7470 | 7470 | 313 |
| 321 | 20240509 | 140700 | 1297324460 | 7470 | 7460 | 7470 | 7460 | 441 |
| 322 | 20240509 | 140600 | 1294032590 | 7460 | 7460 | 7460 | 7460 | 50 |
| 323 | 20240509 | 140500 | 1293659590 | 7470 | 7470 | 7470 | 7470 | 8 |
| 324 | 20240509 | 140400 | 1293599830 | 7470 | 7470 | 7470 | 7470 | 12 |
| 325 | 20240509 | 140300 | 1293510190 | 7470 | 7470 | 7470 | 7470 | 1 |
| 326 | 20240509 | 140200 | 1293502720 | 7470 | 7460 | 7470 | 7460 | 221 |
| 327 | 20240509 | 140100 | 1291853850 | 7460 | 7460 | 7460 | 7460 | 273 |
| 328 | 20240509 | 140000 | 1289817270 | 7460 | 7460 | 7460 | 7460 | 20 |
| 329 | 20240509 | 135900 | 1289668070 | 7470 | 7470 | 7470 | 7470 | 100 |
| 330 | 20240509 | 135800 | 1288921070 | 7470 | 7470 | 7470 | 7470 | 463 |
| 331 | 20240509 | 135700 | 1285462460 | 7470 | 7480 | 7480 | 7470 | 15 |
| 332 | 20240509 | 135600 | 1285350400 | 7480 | 7480 | 7480 | 7480 | 73 |
| 333 | 20240509 | 135500 | 1284804360 | 7470 | 7470 | 7470 | 7470 | 50 |
| 334 | 20240509 | 135400 | 1284430860 | 7470 | 7460 | 7470 | 7460 | 338 |
| 335 | 20240509 | 135300 | 1281907720 | 7480 | 7470 | 7480 | 7470 | 2402 |
| 336 | 20240509 | 135200 | 1263963760 | 7470 | 7470 | 7470 | 7470 | 0 |
| 337 | 20240509 | 135100 | 1263963760 | 7470 | 7480 | 7480 | 7470 | 516 |
| 338 | 20240509 | 135000 | 1260109080 | 7480 | 7490 | 7490 | 7480 | 20 |
| 339 | 20240509 | 134900 | 1259959380 | 7490 | 7470 | 7490 | 7470 | 41 |
| 340 | 20240509 | 134800 | 1259653090 | 7470 | 7470 | 7470 | 7470 | 138 |
| 341 | 20240509 | 134700 | 1258622230 | 7480 | 7490 | 7520 | 7480 | 565 |
| 342 | 20240509 | 134600 | 1254393990 | 7490 | 7490 | 7490 | 7490 | 109 |
| 343 | 20240509 | 134500 | 1253577580 | 7480 | 7480 | 7480 | 7480 | 1 |
| 344 | 20240509 | 134400 | 1253570100 | 7490 | 7490 | 7490 | 7490 | 3 |
| 345 | 20240509 | 134300 | 1253547630 | 7490 | 7490 | 7490 | 7490 | 43 |
| 346 | 20240509 | 134200 | 1253225560 | 7490 | 7490 | 7490 | 7490 | 0 |
| 347 | 20240509 | 134100 | 1253225560 | 7490 | 7490 | 7490 | 7490 | 300 |
| 348 | 20240509 | 134000 | 1250978560 | 7480 | 7480 | 7480 | 7480 | 16 |
| 349 | 20240509 | 133900 | 1250858880 | 7480 | 7480 | 7480 | 7480 | 3 |
| 350 | 20240509 | 133800 | 1250836440 | 7480 | 7480 | 7480 | 7480 | 20 |
| 351 | 20240509 | 133700 | 1250686840 | 7480 | 7480 | 7480 | 7480 | 208 |
| 352 | 20240509 | 133600 | 1249131000 | 7480 | 7480 | 7480 | 7480 | 0 |
| 353 | 20240509 | 133500 | 1249131000 | 7480 | 7490 | 7490 | 7480 | 21 |
| 354 | 20240509 | 133400 | 1248973910 | 7490 | 7490 | 7490 | 7490 | 0 |
| 355 | 20240509 | 133300 | 1248973910 | 7490 | 7490 | 7490 | 7490 | 30 |
| 356 | 20240509 | 133200 | 1248749210 | 7490 | 7490 | 7490 | 7490 | 29 |
| 357 | 20240509 | 133100 | 1248532000 | 7490 | 7500 | 7500 | 7490 | 1465 |
| 358 | 20240509 | 133000 | 1237558950 | 7490 | 7490 | 7490 | 7490 | 0 |
| 359 | 20240509 | 132900 | 1237558950 | 7490 | 7490 | 7490 | 7490 | 400 |
| 360 | 20240509 | 132800 | 1234562950 | 7500 | 7510 | 7510 | 7500 | 365 |
| 361 | 20240509 | 132700 | 1231824090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 362 | 20240509 | 132600 | 1231824090 | 7510 | 7510 | 7510 | 7510 | 175 |
| 363 | 20240509 | 132500 | 1230509840 | 7500 | 7500 | 7500 | 7500 | 51 |
| 364 | 20240509 | 132400 | 1230127340 | 7500 | 7500 | 7500 | 7500 | 10 |
| 365 | 20240509 | 132300 | 1230052340 | 7510 | 7510 | 7510 | 7510 | 1 |
| 366 | 20240509 | 132200 | 1230044830 | 7520 | 7510 | 7520 | 7510 | 120 |
| 367 | 20240509 | 132100 | 1229143230 | 7510 | 7500 | 7510 | 7500 | 202 |
| 368 | 20240509 | 132000 | 1227626220 | 7500 | 7500 | 7500 | 7500 | 54 |
| 369 | 20240509 | 131900 | 1227221220 | 7500 | 7500 | 7500 | 7500 | 191 |
| 370 | 20240509 | 131800 | 1225788720 | 7490 | 7490 | 7490 | 7490 | 0 |
| 371 | 20240509 | 131700 | 1225788720 | 7490 | 7490 | 7490 | 7490 | 100 |
| 372 | 20240509 | 131600 | 1225039720 | 7500 | 7500 | 7500 | 7500 | 100 |
| 373 | 20240509 | 131500 | 1224289720 | 7500 | 7500 | 7500 | 7500 | 50 |
| 374 | 20240509 | 131400 | 1223914720 | 7500 | 7500 | 7500 | 7500 | 109 |
| 375 | 20240509 | 131300 | 1223097220 | 7500 | 7500 | 7500 | 7500 | 200 |
| 376 | 20240509 | 131200 | 1221597220 | 7500 | 7500 | 7500 | 7500 | 64 |
| 377 | 20240509 | 131100 | 1221117220 | 7500 | 7500 | 7500 | 7490 | 300 |
| 378 | 20240509 | 131000 | 1218868220 | 7500 | 7490 | 7500 | 7490 | 874 |
| 379 | 20240509 | 130900 | 1212318960 | 7490 | 7490 | 7490 | 7490 | 1604 |
| 380 | 20240509 | 130800 | 1200305000 | 7490 | 7480 | 7490 | 7480 | 73 |
| 381 | 20240509 | 130700 | 1199758910 | 7500 | 7500 | 7500 | 7500 | 77 |
| 382 | 20240509 | 130600 | 1199181410 | 7500 | 7500 | 7500 | 7500 | 1 |
| 383 | 20240509 | 130500 | 1199173910 | 7480 | 7480 | 7480 | 7480 | 0 |
| 384 | 20240509 | 130400 | 1199173910 | 7480 | 7480 | 7480 | 7480 | 10 |
| 385 | 20240509 | 130300 | 1199099110 | 7490 | 7490 | 7490 | 7490 | 0 |
| 386 | 20240509 | 130200 | 1199099110 | 7490 | 7490 | 7490 | 7490 | 300 |
| 387 | 20240509 | 130100 | 1196852110 | 7490 | 7490 | 7490 | 7490 | 3 |
| 388 | 20240509 | 130000 | 1196829640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 389 | 20240509 | 125900 | 1196829640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 390 | 20240509 | 125800 | 1196829640 | 7490 | 7490 | 7490 | 7490 | 1 |
| 391 | 20240509 | 125700 | 1196822150 | 7460 | 7460 | 7460 | 7460 | 6000 |
| 392 | 20240509 | 125600 | 1152062150 | 7460 | 7480 | 7480 | 7460 | 2000 |
| 393 | 20240509 | 125500 | 1137127580 | 7480 | 7480 | 7480 | 7480 | 0 |
| 394 | 20240509 | 125400 | 1137127580 | 7480 | 7470 | 7480 | 7470 | 148 |
| 395 | 20240509 | 125300 | 1136020840 | 7470 | 7470 | 7470 | 7470 | 1 |
| 396 | 20240509 | 125200 | 1136013370 | 7470 | 7470 | 7470 | 7470 | 300 |
| 397 | 20240509 | 125100 | 1133772370 | 7470 | 7480 | 7480 | 7470 | 83 |
| 398 | 20240509 | 125000 | 1133152030 | 7480 | 7500 | 7500 | 7480 | 22 |
| 399 | 20240509 | 124900 | 1132987270 | 7500 | 7500 | 7500 | 7500 | 1 |
| 400 | 20240509 | 124800 | 1132979770 | 7490 | 7490 | 7490 | 7490 | 100 |
| 401 | 20240509 | 124700 | 1132230770 | 7490 | 7480 | 7490 | 7480 | 2 |
| 402 | 20240509 | 124600 | 1132215800 | 7500 | 7500 | 7500 | 7500 | 0 |
| 403 | 20240509 | 124500 | 1132215800 | 7500 | 7500 | 7500 | 7500 | 0 |
| 404 | 20240509 | 124400 | 1132215800 | 7500 | 7500 | 7500 | 7500 | 10 |
| 405 | 20240509 | 124300 | 1132140800 | 7470 | 7470 | 7470 | 7470 | 100 |
| 406 | 20240509 | 124200 | 1131393800 | 7470 | 7470 | 7470 | 7470 | 432 |
| 407 | 20240509 | 124100 | 1128166760 | 7470 | 7470 | 7470 | 7470 | 200 |
| 408 | 20240509 | 124000 | 1126672760 | 7470 | 7470 | 7470 | 7470 | 10 |
| 409 | 20240509 | 123900 | 1126598060 | 7470 | 7470 | 7470 | 7470 | 35 |
| 410 | 20240509 | 123800 | 1126336610 | 7470 | 7470 | 7470 | 7470 | 298 |
| 411 | 20240509 | 123700 | 1124110550 | 7470 | 7470 | 7470 | 7470 | 520 |
| 412 | 20240509 | 123600 | 1120226150 | 7470 | 7470 | 7470 | 7460 | 1339 |
| 413 | 20240509 | 123500 | 1110236810 | 7460 | 7470 | 7470 | 7460 | 439 |
| 414 | 20240509 | 123400 | 1106961770 | 7460 | 7470 | 7470 | 7460 | 9 |
| 415 | 20240509 | 123300 | 1106894580 | 7470 | 7460 | 7470 | 7460 | 279 |
| 416 | 20240509 | 123200 | 1104813140 | 7460 | 7460 | 7460 | 7460 | 584 |
| 417 | 20240509 | 123100 | 1100456500 | 7470 | 7470 | 7470 | 7470 | 20 |
| 418 | 20240509 | 123000 | 1100307100 | 7470 | 7470 | 7470 | 7470 | 924 |
| 419 | 20240509 | 122900 | 1093404820 | 7470 | 7480 | 7480 | 7470 | 21 |
| 420 | 20240509 | 122800 | 1093247940 | 7500 | 7500 | 7500 | 7500 | 1 |
| 421 | 20240509 | 122700 | 1093240440 | 7480 | 7480 | 7480 | 7480 | 701 |
| 422 | 20240509 | 122600 | 1087996960 | 7470 | 7470 | 7470 | 7470 | 0 |
| 423 | 20240509 | 122500 | 1087996960 | 7470 | 7470 | 7470 | 7470 | 2 |
| 424 | 20240509 | 122400 | 1087982020 | 7470 | 7480 | 7480 | 7470 | 110 |
| 425 | 20240509 | 122300 | 1087160220 | 7470 | 7470 | 7470 | 7470 | 30 |
| 426 | 20240509 | 122200 | 1086936120 | 7470 | 7470 | 7470 | 7470 | 0 |
| 427 | 20240509 | 122100 | 1086936120 | 7470 | 7470 | 7470 | 7470 | 0 |
| 428 | 20240509 | 122000 | 1086936120 | 7470 | 7470 | 7470 | 7470 | 66 |
| 429 | 20240509 | 121900 | 1086443100 | 7470 | 7480 | 7480 | 7470 | 130 |
| 430 | 20240509 | 121800 | 1085471700 | 7480 | 7480 | 7480 | 7480 | 35 |
| 431 | 20240509 | 121700 | 1085209900 | 7480 | 7480 | 7480 | 7480 | 181 |
| 432 | 20240509 | 121600 | 1083856020 | 7470 | 7470 | 7470 | 7470 | 66 |
| 433 | 20240509 | 121500 | 1083363000 | 7470 | 7470 | 7470 | 7470 | 72 |
| 434 | 20240509 | 121400 | 1082825160 | 7490 | 7490 | 7490 | 7490 | 0 |
| 435 | 20240509 | 121300 | 1082825160 | 7490 | 7490 | 7490 | 7490 | 3 |
| 436 | 20240509 | 121200 | 1082802690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 437 | 20240509 | 121100 | 1082802690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 438 | 20240509 | 121000 | 1082802690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 439 | 20240509 | 120900 | 1082802690 | 7490 | 7480 | 7490 | 7470 | 150 |
| 440 | 20240509 | 120800 | 1081681080 | 7490 | 7490 | 7490 | 7490 | 3 |
| 441 | 20240509 | 120700 | 1081658610 | 7500 | 7500 | 7500 | 7500 | 1 |
| 442 | 20240509 | 120600 | 1081651110 | 7500 | 7500 | 7500 | 7500 | 158 |
| 443 | 20240509 | 120500 | 1080466110 | 7460 | 7470 | 7470 | 7460 | 3507 |
| 444 | 20240509 | 120400 | 1054298970 | 7480 | 7480 | 7480 | 7480 | 20 |
| 445 | 20240509 | 120300 | 1054149370 | 7500 | 7500 | 7500 | 7500 | 1 |
| 446 | 20240509 | 120200 | 1054141870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 447 | 20240509 | 120100 | 1054141870 | 7470 | 7490 | 7490 | 7470 | 206 |
| 448 | 20240509 | 120000 | 1052601240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 449 | 20240509 | 115900 | 1052601240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 450 | 20240509 | 115800 | 1052601240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 451 | 20240509 | 115700 | 1052601240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 452 | 20240509 | 115600 | 1052601240 | 7500 | 7500 | 7500 | 7500 | 2 |
| 453 | 20240509 | 115500 | 1052586240 | 7470 | 7470 | 7470 | 7470 | 0 |
| 454 | 20240509 | 115400 | 1052586240 | 7470 | 7500 | 7500 | 7470 | 665 |
| 455 | 20240509 | 115300 | 1047617090 | 7480 | 7480 | 7500 | 7480 | 152 |
| 456 | 20240509 | 115200 | 1046480110 | 7500 | 7500 | 7500 | 7500 | 300 |
| 457 | 20240509 | 115100 | 1044230110 | 7500 | 7500 | 7500 | 7500 | 1 |
| 458 | 20240509 | 115000 | 1044222610 | 7500 | 7500 | 7500 | 7500 | 0 |
| 459 | 20240509 | 114900 | 1044222610 | 7500 | 7500 | 7500 | 7500 | 5 |
| 460 | 20240509 | 114800 | 1044185110 | 7500 | 7490 | 7500 | 7490 | 183 |
| 461 | 20240509 | 114700 | 1042812710 | 7480 | 7480 | 7480 | 7480 | 21 |
| 462 | 20240509 | 114600 | 1042655630 | 7500 | 7500 | 7500 | 7500 | 1 |
| 463 | 20240509 | 114500 | 1042648130 | 7490 | 7490 | 7490 | 7490 | 0 |
| 464 | 20240509 | 114400 | 1042648130 | 7490 | 7490 | 7490 | 7490 | 0 |
| 465 | 20240509 | 114300 | 1042648130 | 7490 | 7490 | 7490 | 7490 | 76 |
| 466 | 20240509 | 114200 | 1042078890 | 7490 | 7490 | 7490 | 7490 | 1 |
| 467 | 20240509 | 114100 | 1042071400 | 7470 | 7470 | 7470 | 7470 | 700 |
| 468 | 20240509 | 114000 | 1036842400 | 7470 | 7470 | 7470 | 7470 | 50 |
| 469 | 20240509 | 113900 | 1036468900 | 7470 | 7470 | 7470 | 7470 | 420 |
| 470 | 20240509 | 113800 | 1033331500 | 7480 | 7480 | 7480 | 7480 | 50 |
| 471 | 20240509 | 113700 | 1032957500 | 7490 | 7490 | 7490 | 7490 | 0 |
| 472 | 20240509 | 113600 | 1032957500 | 7490 | 7490 | 7490 | 7490 | 12 |
| 473 | 20240509 | 113500 | 1032867620 | 7490 | 7490 | 7490 | 7490 | 0 |
| 474 | 20240509 | 113400 | 1032867620 | 7490 | 7490 | 7490 | 7490 | 1 |
| 475 | 20240509 | 113300 | 1032860130 | 7470 | 7480 | 7480 | 7470 | 2534 |
| 476 | 20240509 | 113200 | 1013928080 | 7490 | 7490 | 7490 | 7490 | 95 |
| 477 | 20240509 | 113100 | 1013216530 | 7490 | 7490 | 7490 | 7490 | 10 |
| 478 | 20240509 | 113000 | 1013141630 | 7480 | 7480 | 7480 | 7480 | 100 |
| 479 | 20240509 | 112900 | 1012393630 | 7490 | 7480 | 7490 | 7480 | 5 |
| 480 | 20240509 | 112800 | 1012356220 | 7480 | 7480 | 7480 | 7480 | 0 |
| 481 | 20240509 | 112700 | 1012356220 | 7480 | 7480 | 7480 | 7480 | 1 |
| 482 | 20240509 | 112600 | 1012348740 | 7480 | 7480 | 7480 | 7480 | 68 |
| 483 | 20240509 | 112500 | 1011840100 | 7470 | 7480 | 7480 | 7470 | 769 |
| 484 | 20240509 | 112400 | 1006095600 | 7480 | 7480 | 7480 | 7480 | 68 |
| 485 | 20240509 | 112300 | 1005586960 | 7470 | 7480 | 7480 | 7470 | 24 |
| 486 | 20240509 | 112200 | 1005407500 | 7480 | 7480 | 7480 | 7480 | 0 |
| 487 | 20240509 | 112100 | 1005407500 | 7480 | 7490 | 7490 | 7480 | 830 |
| 488 | 20240509 | 112000 | 999199090 | 7490 | 7490 | 7490 | 7490 | 10 |
| 489 | 20240509 | 111900 | 999124190 | 7480 | 7490 | 7490 | 7480 | 70 |
| 490 | 20240509 | 111800 | 998599990 | 7490 | 7490 | 7490 | 7490 | 10 |
| 491 | 20240509 | 111700 | 998525090 | 7490 | 7490 | 7490 | 7490 | 119 |
| 492 | 20240509 | 111600 | 997633780 | 7490 | 7490 | 7490 | 7490 | 55 |
| 493 | 20240509 | 111500 | 997221830 | 7490 | 7490 | 7490 | 7490 | 13 |
| 494 | 20240509 | 111400 | 997124460 | 7490 | 7490 | 7490 | 7480 | 318 |
| 495 | 20240509 | 111300 | 994742780 | 7490 | 7500 | 7500 | 7490 | 98 |
| 496 | 20240509 | 111200 | 994008750 | 7480 | 7490 | 7490 | 7480 | 1000 |
| 497 | 20240509 | 111100 | 986526910 | 7490 | 7490 | 7490 | 7490 | 106 |
| 498 | 20240509 | 111000 | 985732970 | 7500 | 7500 | 7500 | 7500 | 314 |
| 499 | 20240509 | 110900 | 983377970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 500 | 20240509 | 110800 | 983377970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 501 | 20240509 | 110700 | 983377970 | 7500 | 7500 | 7500 | 7500 | 9 |
| 502 | 20240509 | 110600 | 983310470 | 7500 | 7500 | 7500 | 7500 | 25 |
| 503 | 20240509 | 110500 | 983122970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 504 | 20240509 | 110400 | 983122970 | 7500 | 7500 | 7500 | 7500 | 1 |
| 505 | 20240509 | 110300 | 983115470 | 7500 | 7500 | 7500 | 7500 | 10 |
| 506 | 20240509 | 110200 | 983040470 | 7500 | 7500 | 7500 | 7500 | 23 |
| 507 | 20240509 | 110100 | 982867970 | 7500 | 7490 | 7500 | 7490 | 2 |
| 508 | 20240509 | 110000 | 982852980 | 7500 | 7500 | 7500 | 7500 | 0 |
| 509 | 20240509 | 105900 | 982852980 | 7500 | 7500 | 7500 | 7500 | 10 |
| 510 | 20240509 | 105800 | 982777980 | 7500 | 7500 | 7500 | 7500 | 501 |
| 511 | 20240509 | 105700 | 979020480 | 7470 | 7490 | 7490 | 7470 | 514 |
| 512 | 20240509 | 105600 | 975179920 | 7480 | 7480 | 7480 | 7480 | 251 |
| 513 | 20240509 | 105500 | 973302440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 514 | 20240509 | 105400 | 973302440 | 7480 | 7480 | 7480 | 7480 | 34 |
| 515 | 20240509 | 105300 | 973048120 | 7480 | 7480 | 7480 | 7480 | 10 |
| 516 | 20240509 | 105200 | 972973320 | 7480 | 7480 | 7480 | 7480 | 465 |
| 517 | 20240509 | 105100 | 969495120 | 7480 | 7490 | 7490 | 7480 | 51 |
| 518 | 20240509 | 105000 | 969113630 | 7470 | 7470 | 7470 | 7470 | 1 |
| 519 | 20240509 | 104900 | 969106160 | 7480 | 7480 | 7480 | 7480 | 112 |
| 520 | 20240509 | 104800 | 968268400 | 7480 | 7470 | 7480 | 7470 | 4049 |
| 521 | 20240509 | 104700 | 938022360 | 7470 | 7470 | 7470 | 7470 | 105 |
| 522 | 20240509 | 104600 | 937238010 | 7470 | 7470 | 7470 | 7470 | 200 |
| 523 | 20240509 | 104500 | 935744010 | 7470 | 7470 | 7470 | 7470 | 550 |
| 524 | 20240509 | 104400 | 931635510 | 7480 | 7480 | 7480 | 7480 | 65 |
| 525 | 20240509 | 104300 | 931149310 | 7480 | 7490 | 7490 | 7480 | 1928 |
| 526 | 20240509 | 104200 | 916723190 | 7490 | 7490 | 7490 | 7490 | 492 |
| 527 | 20240509 | 104100 | 913038110 | 7500 | 7500 | 7500 | 7500 | 20 |
| 528 | 20240509 | 104000 | 912888110 | 7500 | 7500 | 7500 | 7500 | 80 |
| 529 | 20240509 | 103900 | 912288110 | 7500 | 7530 | 7530 | 7500 | 202 |
| 530 | 20240509 | 103800 | 910773050 | 7530 | 7530 | 7530 | 7500 | 1007 |
| 531 | 20240509 | 103700 | 903220340 | 7500 | 7500 | 7500 | 7500 | 52 |
| 532 | 20240509 | 103600 | 902830340 | 7530 | 7530 | 7530 | 7530 | 56 |
| 533 | 20240509 | 103500 | 902408660 | 7530 | 7530 | 7530 | 7530 | 0 |
| 534 | 20240509 | 103400 | 902408660 | 7530 | 7530 | 7530 | 7530 | 50 |
| 535 | 20240509 | 103300 | 902032160 | 7530 | 7530 | 7530 | 7530 | 0 |
| 536 | 20240509 | 103200 | 902032160 | 7530 | 7530 | 7530 | 7530 | 2 |
| 537 | 20240509 | 103100 | 902017100 | 7530 | 7530 | 7530 | 7530 | 9 |
| 538 | 20240509 | 103000 | 901949330 | 7500 | 7500 | 7500 | 7500 | 90 |
| 539 | 20240509 | 102900 | 901274330 | 7500 | 7500 | 7500 | 7500 | 17 |
| 540 | 20240509 | 102800 | 901146830 | 7500 | 7500 | 7500 | 7500 | 6 |
| 541 | 20240509 | 102700 | 901101830 | 7490 | 7490 | 7490 | 7490 | 9 |
| 542 | 20240509 | 102600 | 901034420 | 7490 | 7490 | 7490 | 7490 | 125 |
| 543 | 20240509 | 102500 | 900098170 | 7480 | 7490 | 7490 | 7480 | 215 |
| 544 | 20240509 | 102400 | 898489720 | 7490 | 7490 | 7490 | 7490 | 2 |
| 545 | 20240509 | 102300 | 898474740 | 7490 | 7490 | 7490 | 7490 | 0 |
| 546 | 20240509 | 102200 | 898474740 | 7490 | 7490 | 7490 | 7490 | 20 |
| 547 | 20240509 | 102100 | 898324940 | 7500 | 7480 | 7500 | 7480 | 2 |
| 548 | 20240509 | 102000 | 898309960 | 7480 | 7490 | 7490 | 7480 | 276 |
| 549 | 20240509 | 101900 | 896244900 | 7490 | 7490 | 7490 | 7490 | 188 |
| 550 | 20240509 | 101800 | 894836780 | 7490 | 7490 | 7490 | 7480 | 65 |
| 551 | 20240509 | 101700 | 894350070 | 7490 | 7490 | 7490 | 7490 | 179 |
| 552 | 20240509 | 101600 | 893009360 | 7500 | 7500 | 7500 | 7500 | 13 |
| 553 | 20240509 | 101500 | 892911860 | 7500 | 7490 | 7500 | 7490 | 273 |
| 554 | 20240509 | 101400 | 890864690 | 7490 | 7490 | 7490 | 7490 | 17 |
| 555 | 20240509 | 101300 | 890737360 | 7500 | 7500 | 7500 | 7490 | 103 |
| 556 | 20240509 | 101200 | 889965860 | 7490 | 7490 | 7490 | 7490 | 85 |
| 557 | 20240509 | 101100 | 889329210 | 7490 | 7490 | 7490 | 7490 | 74 |
| 558 | 20240509 | 101000 | 888774950 | 7490 | 7470 | 7490 | 7470 | 1763 |
| 559 | 20240509 | 100900 | 875576320 | 7470 | 7470 | 7470 | 7460 | 48 |
| 560 | 20240509 | 100800 | 875217960 | 7460 | 7460 | 7470 | 7460 | 380 |
| 561 | 20240509 | 100700 | 872383150 | 7460 | 7470 | 7470 | 7460 | 2378 |
| 562 | 20240509 | 100600 | 854640120 | 7460 | 7470 | 7470 | 7460 | 438 |
| 563 | 20240509 | 100500 | 851368660 | 7470 | 7470 | 7470 | 7460 | 2634 |
| 564 | 20240509 | 100400 | 831716000 | 7470 | 7490 | 7490 | 7460 | 1854 |
| 565 | 20240509 | 100300 | 817865730 | 7460 | 7490 | 7490 | 7460 | 1155 |
| 566 | 20240509 | 100200 | 809241220 | 7490 | 7470 | 7490 | 7470 | 610 |
| 567 | 20240509 | 100100 | 804680480 | 7470 | 7460 | 7470 | 7460 | 435 |
| 568 | 20240509 | 100000 | 801435140 | 7460 | 7470 | 7470 | 7460 | 1178 |
| 569 | 20240509 | 095900 | 792647140 | 7460 | 7460 | 7480 | 7460 | 3847 |
| 570 | 20240509 | 095800 | 763942910 | 7460 | 7470 | 7490 | 7460 | 1699 |
| 571 | 20240509 | 095700 | 751257150 | 7480 | 7490 | 7490 | 7470 | 648 |
| 572 | 20240509 | 095600 | 746409560 | 7470 | 7510 | 7510 | 7470 | 15561 |
| 573 | 20240509 | 095500 | 629728140 | 7510 | 7510 | 7530 | 7500 | 1411 |
| 574 | 20240509 | 095400 | 619133190 | 7530 | 7530 | 7530 | 7510 | 278 |
| 575 | 20240509 | 095300 | 617045310 | 7540 | 7540 | 7540 | 7540 | 71 |
| 576 | 20240509 | 095200 | 616509970 | 7510 | 7510 | 7540 | 7510 | 1195 |
| 577 | 20240509 | 095100 | 607534600 | 7510 | 7500 | 7510 | 7500 | 282 |
| 578 | 20240509 | 095000 | 605419460 | 7500 | 7500 | 7500 | 7500 | 1085 |
| 579 | 20240509 | 094900 | 597281960 | 7510 | 7510 | 7510 | 7510 | 51 |
| 580 | 20240509 | 094800 | 596898950 | 7510 | 7500 | 7510 | 7500 | 359 |
| 581 | 20240509 | 094700 | 594203340 | 7510 | 7510 | 7510 | 7500 | 7077 |
| 582 | 20240509 | 094600 | 541125190 | 7510 | 7510 | 7510 | 7500 | 5448 |
| 583 | 20240509 | 094500 | 500255930 | 7510 | 7500 | 7510 | 7500 | 1280 |
| 584 | 20240509 | 094400 | 490655820 | 7510 | 7510 | 7510 | 7510 | 4498 |
| 585 | 20240509 | 094300 | 456875840 | 7510 | 7520 | 7530 | 7510 | 7737 |
| 586 | 20240509 | 094200 | 398713760 | 7520 | 7540 | 7540 | 7520 | 3302 |
| 587 | 20240509 | 094100 | 373862150 | 7540 | 7540 | 7540 | 7540 | 2 |
| 588 | 20240509 | 094000 | 373847070 | 7530 | 7540 | 7540 | 7530 | 1651 |
| 589 | 20240509 | 093900 | 361414930 | 7540 | 7530 | 7540 | 7530 | 470 |
| 590 | 20240509 | 093800 | 357872830 | 7530 | 7540 | 7540 | 7530 | 84 |
| 591 | 20240509 | 093700 | 357240300 | 7540 | 7530 | 7540 | 7530 | 1311 |
| 592 | 20240509 | 093600 | 347367320 | 7540 | 7540 | 7540 | 7540 | 495 |
| 593 | 20240509 | 093500 | 343635020 | 7540 | 7540 | 7550 | 7540 | 676 |
| 594 | 20240509 | 093400 | 338537780 | 7560 | 7540 | 7560 | 7530 | 124 |
| 595 | 20240509 | 093300 | 337603190 | 7530 | 7550 | 7550 | 7530 | 606 |
| 596 | 20240509 | 093200 | 333039910 | 7540 | 7560 | 7560 | 7540 | 1951 |
| 597 | 20240509 | 093100 | 318326270 | 7560 | 7550 | 7560 | 7550 | 426 |
| 598 | 20240509 | 093000 | 315107160 | 7550 | 7550 | 7550 | 7540 | 39 |
| 599 | 20240509 | 092900 | 314812810 | 7550 | 7550 | 7550 | 7550 | 531 |
| 600 | 20240509 | 092800 | 310803760 | 7540 | 7530 | 7540 | 7530 | 313 |
| 601 | 20240509 | 092700 | 308446770 | 7530 | 7530 | 7530 | 7520 | 1186 |
| 602 | 20240509 | 092600 | 299521480 | 7530 | 7560 | 7560 | 7530 | 2159 |
| 603 | 20240509 | 092500 | 283262720 | 7530 | 7560 | 7560 | 7530 | 3051 |
| 604 | 20240509 | 092400 | 260264630 | 7560 | 7540 | 7560 | 7540 | 106 |
| 605 | 20240509 | 092300 | 259465270 | 7560 | 7560 | 7560 | 7540 | 1232 |
| 606 | 20240509 | 092200 | 250155150 | 7560 | 7560 | 7560 | 7560 | 562 |
| 607 | 20240509 | 092100 | 245906430 | 7560 | 7570 | 7570 | 7560 | 355 |
| 608 | 20240509 | 092000 | 243222610 | 7570 | 7550 | 7580 | 7550 | 748 |
| 609 | 20240509 | 091900 | 237575130 | 7550 | 7570 | 7580 | 7550 | 2567 |
| 610 | 20240509 | 091800 | 218151750 | 7570 | 7570 | 7570 | 7570 | 497 |
| 611 | 20240509 | 091700 | 214389460 | 7550 | 7550 | 7550 | 7550 | 368 |
| 612 | 20240509 | 091600 | 211611060 | 7570 | 7570 | 7570 | 7550 | 1027 |
| 613 | 20240509 | 091500 | 203852610 | 7570 | 7530 | 7570 | 7530 | 1384 |
| 614 | 20240509 | 091400 | 193430690 | 7530 | 7530 | 7530 | 7520 | 2473 |
| 615 | 20240509 | 091300 | 174814600 | 7530 | 7560 | 7570 | 7520 | 1003 |
| 616 | 20240509 | 091200 | 167250900 | 7550 | 7580 | 7580 | 7550 | 2199 |
| 617 | 20240509 | 091100 | 150629310 | 7580 | 7580 | 7580 | 7570 | 1056 |
| 618 | 20240509 | 091000 | 142627900 | 7580 | 7600 | 7600 | 7580 | 6018 |
| 619 | 20240509 | 090900 | 96963430 | 7600 | 7610 | 7610 | 7600 | 248 |
| 620 | 20240509 | 090800 | 95076300 | 7610 | 7610 | 7610 | 7610 | 348 |
| 621 | 20240509 | 090700 | 92428020 | 7620 | 7630 | 7630 | 7610 | 919 |
| 622 | 20240509 | 090600 | 85425040 | 7630 | 7620 | 7630 | 7620 | 106 |
| 623 | 20240509 | 090500 | 84617190 | 7620 | 7600 | 7630 | 7600 | 1285 |
| 624 | 20240509 | 090400 | 74843290 | 7600 | 7590 | 7600 | 7590 | 307 |
| 625 | 20240509 | 090300 | 72511530 | 7590 | 7620 | 7620 | 7590 | 4591 |
| 626 | 20240509 | 090200 | 37622720 | 7630 | 7660 | 7660 | 7630 | 946 |
| 627 | 20240509 | 090100 | 30401700 | 7660 | 7610 | 7660 | 7610 | 319 |
| 628 | 20240509 | 090000 | 27965980 | 7610 | 7690 | 7690 | 7610 | 3315 |