34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 193500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 3 | 20240503 | 193400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20240503 | 193300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20240503 | 193200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20240503 | 193100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20240503 | 193000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20240503 | 192900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20240503 | 192800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20240503 | 192700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20240503 | 192600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20240503 | 192500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20240503 | 192400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20240503 | 192300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20240503 | 192200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20240503 | 192100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20240503 | 192000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20240503 | 191900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20240503 | 191800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20240503 | 191700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20240503 | 191600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20240503 | 191500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20240503 | 191400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20240503 | 191300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20240503 | 191200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20240503 | 191100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20240503 | 191000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20240503 | 190900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20240503 | 190800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20240503 | 190700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20240503 | 190600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20240503 | 190500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 33 | 20240503 | 190400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20240503 | 190300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20240503 | 190200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20240503 | 190100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20240503 | 190000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20240503 | 185900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20240503 | 185800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20240503 | 185700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20240503 | 185600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20240503 | 185500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20240503 | 185400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20240503 | 185300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20240503 | 185200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20240503 | 185100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20240503 | 185000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20240503 | 184900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20240503 | 184800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20240503 | 184700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20240503 | 184600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20240503 | 184500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20240503 | 184400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20240503 | 184300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20240503 | 184200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20240503 | 184100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20240503 | 184000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20240503 | 183900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20240503 | 183800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20240503 | 183700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20240503 | 183600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20240503 | 183500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 63 | 20240503 | 183400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20240503 | 183300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20240503 | 183200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20240503 | 183100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20240503 | 183000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20240503 | 182900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20240503 | 182800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20240503 | 182700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20240503 | 182600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20240503 | 182500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20240503 | 182400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20240503 | 182300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20240503 | 182200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20240503 | 182100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20240503 | 182000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20240503 | 181900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20240503 | 181800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20240503 | 181700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20240503 | 181600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20240503 | 181500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20240503 | 181400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20240503 | 181300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20240503 | 181200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20240503 | 181100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20240503 | 181000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20240503 | 180900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20240503 | 180800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20240503 | 180700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20240503 | 180600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20240503 | 180500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 93 | 20240503 | 180400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20240503 | 180300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20240503 | 180200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20240503 | 180100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20240503 | 180000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20240503 | 175900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20240503 | 175800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20240503 | 175700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20240503 | 175600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20240503 | 175500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20240503 | 175400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20240503 | 175300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20240503 | 175200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20240503 | 175100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20240503 | 175000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20240503 | 174900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20240503 | 174800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20240503 | 174700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20240503 | 174600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20240503 | 174500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20240503 | 174400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20240503 | 174300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20240503 | 174200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20240503 | 174100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20240503 | 174000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20240503 | 173900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20240503 | 173800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20240503 | 173700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20240503 | 173600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20240503 | 173500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 123 | 20240503 | 173400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20240503 | 173300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20240503 | 173200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20240503 | 173100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20240503 | 173000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20240503 | 172900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20240503 | 172800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20240503 | 172700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20240503 | 172600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20240503 | 172500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20240503 | 172400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20240503 | 172300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20240503 | 172200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20240503 | 172100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20240503 | 172000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20240503 | 171900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20240503 | 171800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20240503 | 171700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20240503 | 171600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20240503 | 171500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20240503 | 171400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20240503 | 171300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20240503 | 171200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20240503 | 171100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20240503 | 171000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20240503 | 170900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20240503 | 170800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20240503 | 170700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20240503 | 170600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20240503 | 170500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 153 | 20240503 | 170400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20240503 | 170300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20240503 | 170200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20240503 | 170100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20240503 | 170000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20240503 | 165900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20240503 | 165800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20240503 | 165700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20240503 | 165600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20240503 | 165500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20240503 | 165400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20240503 | 165300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20240503 | 165200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20240503 | 165100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20240503 | 165000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20240503 | 164900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20240503 | 164800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20240503 | 164700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20240503 | 164600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20240503 | 164500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20240503 | 164400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20240503 | 164300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20240503 | 164200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20240503 | 164100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20240503 | 164000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20240503 | 163900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20240503 | 163800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20240503 | 163700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20240503 | 163600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20240503 | 163500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 183 | 20240503 | 163400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20240503 | 163300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20240503 | 163200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20240503 | 163100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20240503 | 163000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20240503 | 162900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20240503 | 162800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20240503 | 162700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20240503 | 162600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20240503 | 162500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20240503 | 162400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20240503 | 162300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20240503 | 162200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20240503 | 162100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20240503 | 162000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20240503 | 161900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20240503 | 161800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20240503 | 161700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20240503 | 161600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20240503 | 161500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20240503 | 161400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20240503 | 161300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20240503 | 161200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20240503 | 161100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20240503 | 161000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20240503 | 160900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20240503 | 160800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20240503 | 160700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20240503 | 160600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20240503 | 160500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 213 | 20240503 | 160400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20240503 | 160300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20240503 | 160200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20240503 | 160100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20240503 | 160000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 218 | 20240503 | 155900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 219 | 20240503 | 155800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 220 | 20240503 | 155700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 221 | 20240503 | 155600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 222 | 20240503 | 155500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 223 | 20240503 | 155400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 224 | 20240503 | 155300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 225 | 20240503 | 155200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 226 | 20240503 | 155100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 227 | 20240503 | 155000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 228 | 20240503 | 154900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20240503 | 154800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20240503 | 154700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20240503 | 154600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20240503 | 154500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20240503 | 154400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20240503 | 154300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20240503 | 154200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20240503 | 154100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 237 | 20240503 | 154000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 238 | 20240503 | 153900 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 239 | 20240503 | 153800 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 240 | 20240503 | 153700 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 241 | 20240503 | 153600 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 242 | 20240503 | 153500 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 243 | 20240503 | 153400 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 244 | 20240503 | 153300 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 245 | 20240503 | 153200 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 246 | 20240503 | 153100 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 247 | 20240503 | 153000 | 2491451140 | 17000 | 17000 | 17000 | 17000 | 3942 |
| 248 | 20240503 | 152900 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 249 | 20240503 | 152800 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 250 | 20240503 | 152700 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 251 | 20240503 | 152600 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 252 | 20240503 | 152500 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 253 | 20240503 | 152400 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 254 | 20240503 | 152300 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 255 | 20240503 | 152200 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 256 | 20240503 | 152100 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 257 | 20240503 | 152000 | 2424437140 | 17000 | 17000 | 17000 | 17000 | 0 |
| 258 | 20240503 | 151900 | 2424437140 | 17000 | 17010 | 17010 | 17000 | 522 |
| 259 | 20240503 | 151800 | 2415557980 | 17010 | 17050 | 17050 | 17000 | 3336 |
| 260 | 20240503 | 151700 | 2358807940 | 17030 | 17030 | 17030 | 17030 | 92 |
| 261 | 20240503 | 151600 | 2357241180 | 17050 | 17030 | 17050 | 17030 | 467 |
| 262 | 20240503 | 151500 | 2349287690 | 17030 | 17070 | 17070 | 17030 | 77 |
| 263 | 20240503 | 151400 | 2347975040 | 17070 | 17080 | 17080 | 17030 | 2329 |
| 264 | 20240503 | 151300 | 2308243440 | 17080 | 17090 | 17090 | 17080 | 178 |
| 265 | 20240503 | 151200 | 2305202820 | 17090 | 17090 | 17090 | 17090 | 93 |
| 266 | 20240503 | 151100 | 2303613450 | 17090 | 17100 | 17100 | 17090 | 388 |
| 267 | 20240503 | 151000 | 2296982260 | 17100 | 17100 | 17100 | 17100 | 20 |
| 268 | 20240503 | 150900 | 2296640260 | 17100 | 17110 | 17110 | 17100 | 859 |
| 269 | 20240503 | 150800 | 2281951090 | 17110 | 17110 | 17120 | 17100 | 349 |
| 270 | 20240503 | 150700 | 2275980700 | 17110 | 17110 | 17110 | 17110 | 100 |
| 271 | 20240503 | 150600 | 2274269700 | 17110 | 17110 | 17120 | 17110 | 41 |
| 272 | 20240503 | 150500 | 2273568180 | 17110 | 17110 | 17120 | 17110 | 135 |
| 273 | 20240503 | 150400 | 2271258030 | 17110 | 17110 | 17110 | 17110 | 67 |
| 274 | 20240503 | 150300 | 2270111660 | 17100 | 17100 | 17100 | 17100 | 2 |
| 275 | 20240503 | 150200 | 2270077460 | 17170 | 17110 | 17170 | 17100 | 955 |
| 276 | 20240503 | 150100 | 2253739800 | 17110 | 17120 | 17120 | 17110 | 35 |
| 277 | 20240503 | 150000 | 2253140900 | 17110 | 17110 | 17110 | 17110 | 0 |
| 278 | 20240503 | 145900 | 2253140900 | 17110 | 17110 | 17110 | 17110 | 1 |
| 279 | 20240503 | 145800 | 2253123790 | 17110 | 17110 | 17110 | 17110 | 653 |
| 280 | 20240503 | 145700 | 2241950960 | 17110 | 17130 | 17130 | 17110 | 1383 |
| 281 | 20240503 | 145600 | 2218286630 | 17150 | 17140 | 17150 | 17130 | 601 |
| 282 | 20240503 | 145500 | 2207991330 | 17130 | 17130 | 17130 | 17130 | 609 |
| 283 | 20240503 | 145400 | 2197559160 | 17120 | 17130 | 17130 | 17120 | 566 |
| 284 | 20240503 | 145300 | 2187869080 | 17130 | 17130 | 17130 | 17130 | 100 |
| 285 | 20240503 | 145200 | 2186156080 | 17140 | 17140 | 17140 | 17140 | 0 |
| 286 | 20240503 | 145100 | 2186156080 | 17140 | 17140 | 17140 | 17140 | 0 |
| 287 | 20240503 | 145000 | 2186156080 | 17140 | 17140 | 17140 | 17140 | 119 |
| 288 | 20240503 | 144900 | 2184116420 | 17140 | 17150 | 17150 | 17140 | 50 |
| 289 | 20240503 | 144800 | 2183259320 | 17140 | 17150 | 17150 | 17140 | 345 |
| 290 | 20240503 | 144700 | 2177346000 | 17160 | 17210 | 17210 | 17160 | 3 |
| 291 | 20240503 | 144600 | 2177294420 | 17220 | 17170 | 17220 | 17150 | 509 |
| 292 | 20240503 | 144500 | 2168543050 | 17180 | 17150 | 17180 | 17150 | 846 |
| 293 | 20240503 | 144400 | 2154017000 | 17110 | 17110 | 17110 | 17110 | 423 |
| 294 | 20240503 | 144300 | 2146779470 | 17110 | 17140 | 17150 | 17110 | 328 |
| 295 | 20240503 | 144200 | 2141165280 | 17140 | 17130 | 17140 | 17130 | 115 |
| 296 | 20240503 | 144100 | 2139195180 | 17130 | 17140 | 17140 | 17130 | 26 |
| 297 | 20240503 | 144000 | 2138749600 | 17140 | 17140 | 17140 | 17140 | 1 |
| 298 | 20240503 | 143900 | 2138732460 | 17150 | 17150 | 17150 | 17150 | 0 |
| 299 | 20240503 | 143800 | 2138732460 | 17150 | 17160 | 17160 | 17150 | 66 |
| 300 | 20240503 | 143700 | 2137600550 | 17150 | 17150 | 17150 | 17150 | 0 |
| 301 | 20240503 | 143600 | 2137600550 | 17150 | 17150 | 17150 | 17150 | 55 |
| 302 | 20240503 | 143500 | 2136657300 | 17150 | 17170 | 17170 | 17150 | 12 |
| 303 | 20240503 | 143400 | 2136451340 | 17170 | 17160 | 17170 | 17160 | 245 |
| 304 | 20240503 | 143300 | 2132244710 | 17160 | 17160 | 17160 | 17160 | 65 |
| 305 | 20240503 | 143200 | 2131129310 | 17130 | 17160 | 17160 | 17130 | 1531 |
| 306 | 20240503 | 143100 | 2104894280 | 17130 | 17110 | 17130 | 17110 | 1317 |
| 307 | 20240503 | 143000 | 2082334290 | 17100 | 17160 | 17160 | 17100 | 8140 |
| 308 | 20240503 | 142900 | 1943107440 | 17160 | 17160 | 17160 | 17160 | 150 |
| 309 | 20240503 | 142800 | 1940533440 | 17160 | 17120 | 17160 | 17120 | 1404 |
| 310 | 20240503 | 142700 | 1916486600 | 17120 | 17120 | 17120 | 17120 | 50 |
| 311 | 20240503 | 142600 | 1915630600 | 17110 | 17110 | 17110 | 17110 | 255 |
| 312 | 20240503 | 142500 | 1911267550 | 17110 | 17110 | 17120 | 17110 | 129 |
| 313 | 20240503 | 142400 | 1909059900 | 17120 | 17120 | 17120 | 17120 | 3 |
| 314 | 20240503 | 142300 | 1909008540 | 17140 | 17140 | 17140 | 17140 | 1 |
| 315 | 20240503 | 142200 | 1908991400 | 17140 | 17140 | 17140 | 17140 | 1 |
| 316 | 20240503 | 142100 | 1908974260 | 17150 | 17150 | 17150 | 17150 | 13 |
| 317 | 20240503 | 142000 | 1908751310 | 17150 | 17150 | 17150 | 17150 | 0 |
| 318 | 20240503 | 141900 | 1908751310 | 17150 | 17150 | 17150 | 17150 | 766 |
| 319 | 20240503 | 141800 | 1895614410 | 17150 | 17150 | 17150 | 17150 | 722 |
| 320 | 20240503 | 141700 | 1883232110 | 17110 | 17100 | 17110 | 17100 | 70 |
| 321 | 20240503 | 141600 | 1882035010 | 17140 | 17140 | 17140 | 17140 | 204 |
| 322 | 20240503 | 141500 | 1878538450 | 17140 | 17140 | 17140 | 17140 | 10 |
| 323 | 20240503 | 141400 | 1878367050 | 17100 | 17100 | 17100 | 17100 | 2 |
| 324 | 20240503 | 141300 | 1878332850 | 17100 | 17100 | 17100 | 17100 | 1 |
| 325 | 20240503 | 141200 | 1878315750 | 17100 | 17160 | 17160 | 17100 | 1519 |
| 326 | 20240503 | 141100 | 1852336210 | 17120 | 17120 | 17120 | 17110 | 88 |
| 327 | 20240503 | 141000 | 1850829850 | 17110 | 17120 | 17120 | 17110 | 145 |
| 328 | 20240503 | 140900 | 1848348860 | 17110 | 17150 | 17150 | 17110 | 41 |
| 329 | 20240503 | 140800 | 1847646860 | 17160 | 17160 | 17160 | 17160 | 0 |
| 330 | 20240503 | 140700 | 1847646860 | 17160 | 17160 | 17160 | 17160 | 3 |
| 331 | 20240503 | 140600 | 1847595380 | 17160 | 17120 | 17160 | 17120 | 520 |
| 332 | 20240503 | 140500 | 1838684990 | 17110 | 17110 | 17110 | 17110 | 0 |
| 333 | 20240503 | 140400 | 1838684990 | 17110 | 17120 | 17120 | 17110 | 300 |
| 334 | 20240503 | 140300 | 1833551980 | 17110 | 17110 | 17110 | 17110 | 25 |
| 335 | 20240503 | 140200 | 1833124230 | 17110 | 17110 | 17110 | 17110 | 22 |
| 336 | 20240503 | 140100 | 1832747810 | 17120 | 17120 | 17120 | 17120 | 103 |
| 337 | 20240503 | 140000 | 1830984450 | 17130 | 17130 | 17130 | 17130 | 0 |
| 338 | 20240503 | 135900 | 1830984450 | 17130 | 17120 | 17130 | 17110 | 732 |
| 339 | 20240503 | 135800 | 1818457160 | 17130 | 17130 | 17130 | 17120 | 354 |
| 340 | 20240503 | 135700 | 1812396640 | 17130 | 17130 | 17130 | 17130 | 433 |
| 341 | 20240503 | 135600 | 1804979350 | 17140 | 17170 | 17170 | 17140 | 186 |
| 342 | 20240503 | 135500 | 1801790890 | 17170 | 17140 | 17170 | 17140 | 223 |
| 343 | 20240503 | 135400 | 1797968580 | 17160 | 17170 | 17170 | 17160 | 40 |
| 344 | 20240503 | 135300 | 1797282080 | 17170 | 17170 | 17170 | 17170 | 17 |
| 345 | 20240503 | 135200 | 1796990190 | 17170 | 17170 | 17170 | 17140 | 240 |
| 346 | 20240503 | 135100 | 1792874980 | 17170 | 17180 | 17180 | 17170 | 452 |
| 347 | 20240503 | 135000 | 1785109830 | 17170 | 17170 | 17170 | 17170 | 0 |
| 348 | 20240503 | 134900 | 1785109830 | 17170 | 17160 | 17180 | 17160 | 608 |
| 349 | 20240503 | 134800 | 1774669550 | 17160 | 17160 | 17160 | 17160 | 111 |
| 350 | 20240503 | 134700 | 1772764790 | 17150 | 17150 | 17150 | 17150 | 264 |
| 351 | 20240503 | 134600 | 1768237190 | 17130 | 17130 | 17130 | 17130 | 0 |
| 352 | 20240503 | 134500 | 1768237190 | 17130 | 17130 | 17130 | 17130 | 0 |
| 353 | 20240503 | 134400 | 1768237190 | 17130 | 17150 | 17150 | 17130 | 12 |
| 354 | 20240503 | 134300 | 1768031420 | 17150 | 17100 | 17150 | 17100 | 1002 |
| 355 | 20240503 | 134200 | 1750897070 | 17100 | 17160 | 17160 | 17100 | 1318 |
| 356 | 20240503 | 134100 | 1728333190 | 17160 | 17130 | 17160 | 17130 | 254 |
| 357 | 20240503 | 134000 | 1723977390 | 17120 | 17120 | 17130 | 17120 | 165 |
| 358 | 20240503 | 133900 | 1721151720 | 17130 | 17130 | 17130 | 17130 | 68 |
| 359 | 20240503 | 133800 | 1719986880 | 17130 | 17130 | 17130 | 17130 | 1 |
| 360 | 20240503 | 133700 | 1719969750 | 17120 | 17140 | 17140 | 17120 | 203 |
| 361 | 20240503 | 133600 | 1716494180 | 17140 | 17140 | 17140 | 17140 | 0 |
| 362 | 20240503 | 133500 | 1716494180 | 17140 | 17140 | 17140 | 17140 | 0 |
| 363 | 20240503 | 133400 | 1716494180 | 17140 | 17140 | 17140 | 17140 | 6 |
| 364 | 20240503 | 133300 | 1716391340 | 17130 | 17130 | 17130 | 17130 | 0 |
| 365 | 20240503 | 133200 | 1716391340 | 17130 | 17130 | 17130 | 17130 | 0 |
| 366 | 20240503 | 133100 | 1716391340 | 17130 | 17130 | 17130 | 17130 | 2 |
| 367 | 20240503 | 133000 | 1716357080 | 17130 | 17140 | 17140 | 17130 | 63 |
| 368 | 20240503 | 132900 | 1715277710 | 17160 | 17140 | 17160 | 17140 | 28 |
| 369 | 20240503 | 132800 | 1714797570 | 17130 | 17130 | 17130 | 17130 | 100 |
| 370 | 20240503 | 132700 | 1713084570 | 17140 | 17140 | 17140 | 17140 | 2 |
| 371 | 20240503 | 132600 | 1713050290 | 17130 | 17140 | 17140 | 17130 | 229 |
| 372 | 20240503 | 132500 | 1709126900 | 17130 | 17130 | 17130 | 17130 | 0 |
| 373 | 20240503 | 132400 | 1709126900 | 17130 | 17140 | 17140 | 17130 | 39 |
| 374 | 20240503 | 132300 | 1708458770 | 17150 | 17150 | 17150 | 17150 | 5 |
| 375 | 20240503 | 132200 | 1708373020 | 17160 | 17160 | 17160 | 17160 | 56 |
| 376 | 20240503 | 132100 | 1707412060 | 17160 | 17140 | 17160 | 17140 | 28 |
| 377 | 20240503 | 132000 | 1706931700 | 17140 | 17140 | 17140 | 17140 | 65 |
| 378 | 20240503 | 131900 | 1705817600 | 17140 | 17130 | 17140 | 17130 | 3 |
| 379 | 20240503 | 131800 | 1705766190 | 17130 | 17130 | 17130 | 17130 | 222 |
| 380 | 20240503 | 131700 | 1701963330 | 17130 | 17140 | 17140 | 17130 | 30 |
| 381 | 20240503 | 131600 | 1701449420 | 17140 | 17150 | 17150 | 17140 | 146 |
| 382 | 20240503 | 131500 | 1698945770 | 17150 | 17150 | 17150 | 17150 | 27 |
| 383 | 20240503 | 131400 | 1698482720 | 17150 | 17150 | 17150 | 17150 | 11 |
| 384 | 20240503 | 131300 | 1698294070 | 17150 | 17120 | 17150 | 17120 | 460 |
| 385 | 20240503 | 131200 | 1690418720 | 17130 | 17120 | 17130 | 17120 | 655 |
| 386 | 20240503 | 131100 | 1679205020 | 17120 | 17120 | 17120 | 17120 | 50 |
| 387 | 20240503 | 131000 | 1678349020 | 17110 | 17110 | 17120 | 17110 | 123 |
| 388 | 20240503 | 130900 | 1676244240 | 17110 | 17120 | 17120 | 17110 | 66 |
| 389 | 20240503 | 130800 | 1675114930 | 17120 | 17110 | 17120 | 17110 | 136 |
| 390 | 20240503 | 130700 | 1672787960 | 17120 | 17110 | 17120 | 17110 | 76 |
| 391 | 20240503 | 130600 | 1671486850 | 17120 | 17120 | 17120 | 17120 | 0 |
| 392 | 20240503 | 130500 | 1671486850 | 17120 | 17120 | 17120 | 17120 | 58 |
| 393 | 20240503 | 130400 | 1670493890 | 17120 | 17120 | 17120 | 17120 | 137 |
| 394 | 20240503 | 130300 | 1668148450 | 17120 | 17130 | 17130 | 17120 | 345 |
| 395 | 20240503 | 130200 | 1662242040 | 17130 | 17160 | 17160 | 17130 | 206 |
| 396 | 20240503 | 130100 | 1658713170 | 17160 | 17160 | 17160 | 17160 | 8 |
| 397 | 20240503 | 130000 | 1658575890 | 17170 | 17130 | 17170 | 17130 | 11 |
| 398 | 20240503 | 125900 | 1658387420 | 17120 | 17120 | 17120 | 17120 | 0 |
| 399 | 20240503 | 125800 | 1658387420 | 17120 | 17120 | 17120 | 17120 | 0 |
| 400 | 20240503 | 125700 | 1658387420 | 17120 | 17120 | 17120 | 17120 | 0 |
| 401 | 20240503 | 125600 | 1658387420 | 17120 | 17130 | 17130 | 17120 | 124 |
| 402 | 20240503 | 125500 | 1656263890 | 17120 | 17130 | 17130 | 17120 | 130 |
| 403 | 20240503 | 125400 | 1654037290 | 17130 | 17130 | 17130 | 17130 | 60 |
| 404 | 20240503 | 125300 | 1653009490 | 17130 | 17130 | 17130 | 17130 | 0 |
| 405 | 20240503 | 125200 | 1653009490 | 17130 | 17130 | 17130 | 17130 | 0 |
| 406 | 20240503 | 125100 | 1653009490 | 17130 | 17130 | 17130 | 17130 | 0 |
| 407 | 20240503 | 125000 | 1653009490 | 17130 | 17140 | 17140 | 17130 | 471 |
| 408 | 20240503 | 124900 | 1644941250 | 17160 | 17160 | 17160 | 17160 | 71 |
| 409 | 20240503 | 124800 | 1643722890 | 17170 | 17170 | 17170 | 17170 | 10 |
| 410 | 20240503 | 124700 | 1643551190 | 17160 | 17160 | 17160 | 17160 | 0 |
| 411 | 20240503 | 124600 | 1643551190 | 17160 | 17160 | 17160 | 17160 | 300 |
| 412 | 20240503 | 124500 | 1638403190 | 17150 | 17150 | 17150 | 17150 | 30 |
| 413 | 20240503 | 124400 | 1637888690 | 17150 | 17150 | 17150 | 17150 | 1 |
| 414 | 20240503 | 124300 | 1637871540 | 17100 | 17100 | 17100 | 17100 | 39 |
| 415 | 20240503 | 124200 | 1637204640 | 17100 | 17100 | 17100 | 17100 | 1 |
| 416 | 20240503 | 124100 | 1637187540 | 17150 | 17100 | 17150 | 17100 | 4 |
| 417 | 20240503 | 124000 | 1637118990 | 17100 | 17100 | 17100 | 17100 | 100 |
| 418 | 20240503 | 123900 | 1635408990 | 17100 | 17100 | 17100 | 17100 | 156 |
| 419 | 20240503 | 123800 | 1632741390 | 17100 | 17160 | 17160 | 17100 | 733 |
| 420 | 20240503 | 123700 | 1620203620 | 17160 | 17160 | 17160 | 17160 | 16 |
| 421 | 20240503 | 123600 | 1619929060 | 17100 | 17120 | 17120 | 17100 | 910 |
| 422 | 20240503 | 123500 | 1604359080 | 17100 | 17100 | 17100 | 17100 | 0 |
| 423 | 20240503 | 123400 | 1604359080 | 17100 | 17140 | 17140 | 17100 | 413 |
| 424 | 20240503 | 123300 | 1597288530 | 17140 | 17160 | 17160 | 17140 | 50 |
| 425 | 20240503 | 123200 | 1596431120 | 17160 | 17160 | 17160 | 17160 | 110 |
| 426 | 20240503 | 123100 | 1594543520 | 17150 | 17150 | 17150 | 17150 | 75 |
| 427 | 20240503 | 123000 | 1593257270 | 17150 | 17150 | 17150 | 17150 | 184 |
| 428 | 20240503 | 122900 | 1590101670 | 17150 | 17150 | 17150 | 17150 | 0 |
| 429 | 20240503 | 122800 | 1590101670 | 17150 | 17140 | 17150 | 17140 | 12 |
| 430 | 20240503 | 122700 | 1589895970 | 17140 | 17140 | 17140 | 17140 | 80 |
| 431 | 20240503 | 122600 | 1588524770 | 17150 | 17150 | 17150 | 17150 | 1 |
| 432 | 20240503 | 122500 | 1588507620 | 17150 | 17150 | 17150 | 17150 | 170 |
| 433 | 20240503 | 122400 | 1585592120 | 17160 | 17170 | 17170 | 17160 | 54 |
| 434 | 20240503 | 122300 | 1584665370 | 17170 | 17170 | 17170 | 17170 | 32 |
| 435 | 20240503 | 122200 | 1584115930 | 17170 | 17180 | 17180 | 17170 | 2 |
| 436 | 20240503 | 122100 | 1584081580 | 17180 | 17190 | 17190 | 17180 | 208 |
| 437 | 20240503 | 122000 | 1580507140 | 17190 | 17190 | 17190 | 17190 | 200 |
| 438 | 20240503 | 121900 | 1577069140 | 17180 | 17190 | 17190 | 17180 | 77 |
| 439 | 20240503 | 121800 | 1575745780 | 17190 | 17180 | 17190 | 17180 | 230 |
| 440 | 20240503 | 121700 | 1571792250 | 17180 | 17170 | 17180 | 17170 | 175 |
| 441 | 20240503 | 121600 | 1568785900 | 17160 | 17150 | 17160 | 17150 | 50 |
| 442 | 20240503 | 121500 | 1567928100 | 17150 | 17150 | 17150 | 17150 | 118 |
| 443 | 20240503 | 121400 | 1565904400 | 17090 | 17160 | 17160 | 17090 | 448 |
| 444 | 20240503 | 121300 | 1558236540 | 17160 | 17150 | 17160 | 17150 | 164 |
| 445 | 20240503 | 121200 | 1555423890 | 17150 | 17150 | 17150 | 17150 | 156 |
| 446 | 20240503 | 121100 | 1552748490 | 17150 | 17150 | 17150 | 17150 | 70 |
| 447 | 20240503 | 121000 | 1551547990 | 17180 | 17170 | 17180 | 17170 | 52 |
| 448 | 20240503 | 120900 | 1550655030 | 17170 | 17090 | 17170 | 17090 | 63 |
| 449 | 20240503 | 120800 | 1549573560 | 17090 | 17170 | 17170 | 17090 | 605 |
| 450 | 20240503 | 120700 | 1539217540 | 17170 | 17170 | 17170 | 17170 | 10 |
| 451 | 20240503 | 120600 | 1539045840 | 17170 | 17170 | 17170 | 17170 | 52 |
| 452 | 20240503 | 120500 | 1538153000 | 17150 | 17160 | 17160 | 17150 | 210 |
| 453 | 20240503 | 120400 | 1534550900 | 17150 | 17170 | 17170 | 17150 | 138 |
| 454 | 20240503 | 120300 | 1532183260 | 17170 | 17160 | 17170 | 17160 | 102 |
| 455 | 20240503 | 120200 | 1530432840 | 17160 | 17160 | 17170 | 17160 | 3 |
| 456 | 20240503 | 120100 | 1530381350 | 17170 | 17170 | 17170 | 17170 | 0 |
| 457 | 20240503 | 120000 | 1530381350 | 17170 | 17150 | 17170 | 17150 | 444 |
| 458 | 20240503 | 115900 | 1522762570 | 17140 | 17140 | 17140 | 17140 | 73 |
| 459 | 20240503 | 115800 | 1521511350 | 17150 | 17100 | 17150 | 17100 | 329 |
| 460 | 20240503 | 115700 | 1515877210 | 17100 | 17100 | 17100 | 17100 | 66 |
| 461 | 20240503 | 115600 | 1514748610 | 17030 | 17040 | 17100 | 17030 | 331 |
| 462 | 20240503 | 115500 | 1509099740 | 17030 | 17030 | 17030 | 17030 | 487 |
| 463 | 20240503 | 115400 | 1500806130 | 17000 | 17010 | 17010 | 17000 | 239 |
| 464 | 20240503 | 115300 | 1496742890 | 17010 | 17020 | 17020 | 17010 | 307 |
| 465 | 20240503 | 115200 | 1491520660 | 17020 | 17030 | 17030 | 17020 | 259 |
| 466 | 20240503 | 115100 | 1487112470 | 17030 | 17040 | 17040 | 17030 | 200 |
| 467 | 20240503 | 115000 | 1483704930 | 17050 | 17060 | 17060 | 17050 | 465 |
| 468 | 20240503 | 114900 | 1475775120 | 17060 | 17060 | 17060 | 17060 | 15 |
| 469 | 20240503 | 114800 | 1475519220 | 17060 | 17050 | 17060 | 17050 | 24 |
| 470 | 20240503 | 114700 | 1475109990 | 17040 | 17040 | 17040 | 17040 | 108 |
| 471 | 20240503 | 114600 | 1473269670 | 17040 | 17040 | 17040 | 17040 | 0 |
| 472 | 20240503 | 114500 | 1473269670 | 17040 | 17040 | 17040 | 17040 | 500 |
| 473 | 20240503 | 114400 | 1464749670 | 17040 | 17040 | 17040 | 17040 | 20 |
| 474 | 20240503 | 114300 | 1464408870 | 17040 | 17040 | 17040 | 17040 | 176 |
| 475 | 20240503 | 114200 | 1461409830 | 17040 | 17040 | 17040 | 17040 | 150 |
| 476 | 20240503 | 114100 | 1458853830 | 17040 | 17040 | 17040 | 17040 | 134 |
| 477 | 20240503 | 114000 | 1456570470 | 17040 | 17010 | 17040 | 17000 | 76 |
| 478 | 20240503 | 113900 | 1455276900 | 17000 | 17000 | 17000 | 17000 | 0 |
| 479 | 20240503 | 113800 | 1455276900 | 17000 | 17000 | 17000 | 17000 | 369 |
| 480 | 20240503 | 113700 | 1449003900 | 17000 | 17010 | 17010 | 17000 | 355 |
| 481 | 20240503 | 113600 | 1442968130 | 17000 | 17010 | 17010 | 16990 | 79 |
| 482 | 20240503 | 113500 | 1441625850 | 16990 | 16990 | 16990 | 16990 | 0 |
| 483 | 20240503 | 113400 | 1441625850 | 16990 | 16950 | 16990 | 16940 | 1165 |
| 484 | 20240503 | 113300 | 1421835290 | 16940 | 16960 | 16960 | 16940 | 436 |
| 485 | 20240503 | 113200 | 1414443890 | 16950 | 16990 | 16990 | 16950 | 232 |
| 486 | 20240503 | 113100 | 1410508950 | 16990 | 16970 | 16990 | 16970 | 37 |
| 487 | 20240503 | 113000 | 1409880340 | 16990 | 16990 | 16990 | 16950 | 222 |
| 488 | 20240503 | 112900 | 1406115060 | 16990 | 16990 | 16990 | 16990 | 77 |
| 489 | 20240503 | 112800 | 1404806830 | 16990 | 17000 | 17010 | 16940 | 3520 |
| 490 | 20240503 | 112700 | 1345001470 | 17000 | 17040 | 17040 | 17000 | 2683 |
| 491 | 20240503 | 112600 | 1299369140 | 17030 | 17020 | 17030 | 17020 | 144 |
| 492 | 20240503 | 112500 | 1296918210 | 17020 | 17070 | 17070 | 17020 | 1310 |
| 493 | 20240503 | 112400 | 1274604770 | 17080 | 17080 | 17080 | 17080 | 32 |
| 494 | 20240503 | 112300 | 1274058210 | 17080 | 17060 | 17080 | 17060 | 23 |
| 495 | 20240503 | 112200 | 1273665750 | 17060 | 17080 | 17080 | 17060 | 85 |
| 496 | 20240503 | 112100 | 1272215030 | 17070 | 17020 | 17070 | 17020 | 286 |
| 497 | 20240503 | 112000 | 1267344820 | 17020 | 17080 | 17080 | 17020 | 539 |
| 498 | 20240503 | 111900 | 1258166840 | 17080 | 17080 | 17080 | 17020 | 2366 |
| 499 | 20240503 | 111800 | 1217837410 | 17080 | 17090 | 17100 | 17080 | 463 |
| 500 | 20240503 | 111700 | 1209926040 | 17090 | 17090 | 17090 | 17090 | 120 |
| 501 | 20240503 | 111600 | 1207875240 | 17090 | 17100 | 17100 | 17090 | 209 |
| 502 | 20240503 | 111500 | 1204303330 | 17100 | 17100 | 17100 | 17100 | 195 |
| 503 | 20240503 | 111400 | 1200968830 | 17100 | 17100 | 17100 | 17100 | 20 |
| 504 | 20240503 | 111300 | 1200626830 | 17100 | 17100 | 17100 | 17090 | 129 |
| 505 | 20240503 | 111200 | 1198422080 | 17100 | 17110 | 17150 | 17090 | 1451 |
| 506 | 20240503 | 111100 | 1173604930 | 17110 | 17120 | 17120 | 17110 | 253 |
| 507 | 20240503 | 111000 | 1169275300 | 17110 | 17140 | 17140 | 17110 | 749 |
| 508 | 20240503 | 110900 | 1156451670 | 17150 | 17140 | 17170 | 17130 | 294 |
| 509 | 20240503 | 110800 | 1151412030 | 17170 | 17160 | 17170 | 17150 | 468 |
| 510 | 20240503 | 110700 | 1143385650 | 17150 | 17160 | 17160 | 17150 | 235 |
| 511 | 20240503 | 110600 | 1139355140 | 17160 | 17160 | 17160 | 17150 | 342 |
| 512 | 20240503 | 110500 | 1133488320 | 17160 | 17170 | 17170 | 17160 | 716 |
| 513 | 20240503 | 110400 | 1121201490 | 17170 | 17200 | 17200 | 17160 | 1474 |
| 514 | 20240503 | 110300 | 1095875970 | 17200 | 17220 | 17220 | 17200 | 426 |
| 515 | 20240503 | 110200 | 1088547850 | 17220 | 17220 | 17220 | 17220 | 0 |
| 516 | 20240503 | 110100 | 1088547850 | 17220 | 17230 | 17230 | 17220 | 497 |
| 517 | 20240503 | 110000 | 1079989210 | 17230 | 17230 | 17230 | 17220 | 113 |
| 518 | 20240503 | 105900 | 1078042420 | 17230 | 17220 | 17230 | 17220 | 134 |
| 519 | 20240503 | 105800 | 1075734890 | 17220 | 17200 | 17220 | 17190 | 65 |
| 520 | 20240503 | 105700 | 1074617160 | 17200 | 17210 | 17210 | 17190 | 1266 |
| 521 | 20240503 | 105600 | 1052843540 | 17210 | 17200 | 17220 | 17200 | 333 |
| 522 | 20240503 | 105500 | 1047115260 | 17200 | 17190 | 17200 | 17190 | 674 |
| 523 | 20240503 | 105400 | 1035522800 | 17200 | 17200 | 17210 | 17200 | 503 |
| 524 | 20240503 | 105300 | 1026871070 | 17200 | 17230 | 17230 | 17190 | 1699 |
| 525 | 20240503 | 105200 | 997646660 | 17230 | 17240 | 17240 | 17230 | 127 |
| 526 | 20240503 | 105100 | 995458020 | 17240 | 17280 | 17280 | 17240 | 1786 |
| 527 | 20240503 | 105000 | 964633530 | 17280 | 17290 | 17300 | 17280 | 272 |
| 528 | 20240503 | 104900 | 959931680 | 17300 | 17310 | 17310 | 17300 | 225 |
| 529 | 20240503 | 104800 | 956039130 | 17310 | 17310 | 17310 | 17300 | 20 |
| 530 | 20240503 | 104700 | 955693020 | 17310 | 17350 | 17350 | 17310 | 61 |
| 531 | 20240503 | 104600 | 954636080 | 17350 | 17320 | 17350 | 17300 | 62 |
| 532 | 20240503 | 104500 | 953562560 | 17320 | 17310 | 17320 | 17300 | 1260 |
| 533 | 20240503 | 104400 | 931754210 | 17320 | 17320 | 17320 | 17310 | 231 |
| 534 | 20240503 | 104300 | 927754700 | 17320 | 17330 | 17330 | 17310 | 848 |
| 535 | 20240503 | 104200 | 913070530 | 17320 | 17340 | 17340 | 17320 | 171 |
| 536 | 20240503 | 104100 | 910108260 | 17330 | 17350 | 17350 | 17320 | 1085 |
| 537 | 20240503 | 104000 | 891300430 | 17350 | 17370 | 17370 | 17350 | 287 |
| 538 | 20240503 | 103900 | 886318850 | 17370 | 17360 | 17370 | 17360 | 13 |
| 539 | 20240503 | 103800 | 886093070 | 17370 | 17370 | 17370 | 17370 | 1 |
| 540 | 20240503 | 103700 | 886075700 | 17370 | 17370 | 17370 | 17370 | 0 |
| 541 | 20240503 | 103600 | 886075700 | 17370 | 17370 | 17370 | 17370 | 10 |
| 542 | 20240503 | 103500 | 885902000 | 17350 | 17350 | 17350 | 17350 | 0 |
| 543 | 20240503 | 103400 | 885902000 | 17350 | 17340 | 17350 | 17340 | 72 |
| 544 | 20240503 | 103300 | 884652900 | 17350 | 17350 | 17350 | 17350 | 14 |
| 545 | 20240503 | 103200 | 884410000 | 17350 | 17330 | 17350 | 17330 | 26 |
| 546 | 20240503 | 103100 | 883959100 | 17330 | 17320 | 17330 | 17310 | 891 |
| 547 | 20240503 | 103000 | 868527090 | 17350 | 17380 | 17380 | 17320 | 2380 |
| 548 | 20240503 | 102900 | 827231990 | 17390 | 17410 | 17410 | 17380 | 319 |
| 549 | 20240503 | 102800 | 821687030 | 17410 | 17420 | 17420 | 17410 | 663 |
| 550 | 20240503 | 102700 | 810144170 | 17410 | 17400 | 17410 | 17390 | 891 |
| 551 | 20240503 | 102600 | 794637850 | 17410 | 17420 | 17420 | 17410 | 298 |
| 552 | 20240503 | 102500 | 789449230 | 17410 | 17460 | 17460 | 17410 | 31 |
| 553 | 20240503 | 102400 | 788908970 | 17410 | 17420 | 17420 | 17410 | 280 |
| 554 | 20240503 | 102300 | 784034150 | 17410 | 17410 | 17410 | 17410 | 0 |
| 555 | 20240503 | 102200 | 784034150 | 17410 | 17410 | 17410 | 17410 | 401 |
| 556 | 20240503 | 102100 | 777052740 | 17410 | 17410 | 17410 | 17410 | 200 |
| 557 | 20240503 | 102000 | 773570740 | 17410 | 17400 | 17410 | 17400 | 17 |
| 558 | 20240503 | 101900 | 773274890 | 17400 | 17430 | 17430 | 17400 | 2017 |
| 559 | 20240503 | 101800 | 738162220 | 17440 | 17440 | 17440 | 17440 | 125 |
| 560 | 20240503 | 101700 | 735982220 | 17440 | 17430 | 17440 | 17430 | 415 |
| 561 | 20240503 | 101600 | 728746550 | 17440 | 17440 | 17440 | 17430 | 33 |
| 562 | 20240503 | 101500 | 728171130 | 17440 | 17440 | 17440 | 17440 | 5 |
| 563 | 20240503 | 101400 | 728083930 | 17430 | 17440 | 17440 | 17430 | 74 |
| 564 | 20240503 | 101300 | 726793460 | 17440 | 17430 | 17440 | 17430 | 142 |
| 565 | 20240503 | 101200 | 724317180 | 17430 | 17460 | 17460 | 17430 | 1092 |
| 566 | 20240503 | 101100 | 705264850 | 17460 | 17460 | 17480 | 17460 | 98 |
| 567 | 20240503 | 101000 | 703553060 | 17450 | 17460 | 17460 | 17450 | 235 |
| 568 | 20240503 | 100900 | 699451020 | 17460 | 17460 | 17460 | 17460 | 171 |
| 569 | 20240503 | 100800 | 696465360 | 17450 | 17470 | 17470 | 17440 | 1010 |
| 570 | 20240503 | 100700 | 678847120 | 17480 | 17490 | 17490 | 17480 | 124 |
| 571 | 20240503 | 100600 | 676678490 | 17490 | 17490 | 17490 | 17490 | 1 |
| 572 | 20240503 | 100500 | 676661000 | 17500 | 17500 | 17500 | 17500 | 81 |
| 573 | 20240503 | 100400 | 675243500 | 17500 | 17500 | 17510 | 17500 | 168 |
| 574 | 20240503 | 100300 | 672303450 | 17510 | 17510 | 17510 | 17500 | 73 |
| 575 | 20240503 | 100200 | 671025230 | 17510 | 17510 | 17510 | 17510 | 20 |
| 576 | 20240503 | 100100 | 670675030 | 17510 | 17520 | 17520 | 17500 | 24 |
| 577 | 20240503 | 100000 | 670254730 | 17520 | 17490 | 17520 | 17490 | 5 |
| 578 | 20240503 | 095900 | 670167250 | 17520 | 17510 | 17520 | 17480 | 8 |
| 579 | 20240503 | 095800 | 670027310 | 17480 | 17480 | 17480 | 17480 | 10 |
| 580 | 20240503 | 095700 | 669852510 | 17520 | 17520 | 17520 | 17520 | 14 |
| 581 | 20240503 | 095600 | 669607230 | 17530 | 17520 | 17530 | 17460 | 1202 |
| 582 | 20240503 | 095500 | 648615450 | 17490 | 17540 | 17540 | 17490 | 199 |
| 583 | 20240503 | 095400 | 645128250 | 17540 | 17540 | 17540 | 17540 | 56 |
| 584 | 20240503 | 095300 | 644146010 | 17540 | 17540 | 17540 | 17540 | 5 |
| 585 | 20240503 | 095200 | 644058310 | 17540 | 17500 | 17540 | 17470 | 740 |
| 586 | 20240503 | 095100 | 631121260 | 17490 | 17510 | 17510 | 17490 | 340 |
| 587 | 20240503 | 095000 | 625169850 | 17510 | 17510 | 17510 | 17510 | 13 |
| 588 | 20240503 | 094900 | 624942220 | 17500 | 17500 | 17500 | 17500 | 0 |
| 589 | 20240503 | 094800 | 624942220 | 17500 | 17510 | 17510 | 17500 | 121 |
| 590 | 20240503 | 094700 | 622824200 | 17500 | 17500 | 17500 | 17500 | 1 |
| 591 | 20240503 | 094600 | 622806700 | 17500 | 17500 | 17500 | 17500 | 240 |
| 592 | 20240503 | 094500 | 618606700 | 17500 | 17500 | 17500 | 17500 | 40 |
| 593 | 20240503 | 094400 | 617906700 | 17500 | 17530 | 17530 | 17500 | 494 |
| 594 | 20240503 | 094300 | 609260380 | 17540 | 17540 | 17540 | 17540 | 102 |
| 595 | 20240503 | 094200 | 607471300 | 17540 | 17540 | 17540 | 17540 | 165 |
| 596 | 20240503 | 094100 | 604577200 | 17550 | 17560 | 17560 | 17550 | 374 |
| 597 | 20240503 | 094000 | 598013000 | 17560 | 17550 | 17560 | 17550 | 62 |
| 598 | 20240503 | 093900 | 596924400 | 17540 | 17560 | 17560 | 17540 | 201 |
| 599 | 20240503 | 093800 | 593396860 | 17560 | 17560 | 17560 | 17560 | 61 |
| 600 | 20240503 | 093700 | 592325700 | 17540 | 17540 | 17540 | 17540 | 277 |
| 601 | 20240503 | 093600 | 587467120 | 17530 | 17500 | 17530 | 17500 | 1293 |
| 602 | 20240503 | 093500 | 564823690 | 17500 | 17500 | 17500 | 17500 | 71 |
| 603 | 20240503 | 093400 | 563581190 | 17460 | 17460 | 17460 | 17460 | 292 |
| 604 | 20240503 | 093300 | 558482870 | 17500 | 17440 | 17500 | 17440 | 1144 |
| 605 | 20240503 | 093200 | 538496230 | 17440 | 17500 | 17500 | 17440 | 4022 |
| 606 | 20240503 | 093100 | 468260170 | 17500 | 17530 | 17530 | 17500 | 906 |
| 607 | 20240503 | 093000 | 452404870 | 17530 | 17530 | 17540 | 17530 | 1164 |
| 608 | 20240503 | 092900 | 431994280 | 17500 | 17530 | 17530 | 17500 | 157 |
| 609 | 20240503 | 092800 | 429244640 | 17500 | 17510 | 17510 | 17500 | 150 |
| 610 | 20240503 | 092700 | 426618420 | 17490 | 17480 | 17500 | 17480 | 153 |
| 611 | 20240503 | 092600 | 423943470 | 17480 | 17490 | 17500 | 17480 | 336 |
| 612 | 20240503 | 092500 | 418067830 | 17490 | 17490 | 17490 | 17490 | 111 |
| 613 | 20240503 | 092400 | 416126440 | 17490 | 17490 | 17500 | 17490 | 1006 |
| 614 | 20240503 | 092300 | 398524050 | 17490 | 17500 | 17500 | 17490 | 612 |
| 615 | 20240503 | 092200 | 387815160 | 17500 | 17500 | 17500 | 17500 | 299 |
| 616 | 20240503 | 092100 | 382582660 | 17500 | 17500 | 17510 | 17500 | 509 |
| 617 | 20240503 | 092000 | 373675060 | 17500 | 17500 | 17500 | 17450 | 1968 |
| 618 | 20240503 | 091900 | 339289140 | 17500 | 17550 | 17550 | 17490 | 2961 |
| 619 | 20240503 | 091800 | 287397970 | 17550 | 17560 | 17560 | 17550 | 261 |
| 620 | 20240503 | 091700 | 282815820 | 17560 | 17550 | 17560 | 17550 | 405 |
| 621 | 20240503 | 091600 | 275705670 | 17560 | 17570 | 17570 | 17560 | 225 |
| 622 | 20240503 | 091500 | 271753510 | 17580 | 17630 | 17630 | 17580 | 860 |
| 623 | 20240503 | 091400 | 256626470 | 17630 | 17630 | 17630 | 17630 | 140 |
| 624 | 20240503 | 091300 | 254158270 | 17630 | 17640 | 17640 | 17630 | 416 |
| 625 | 20240503 | 091200 | 246820740 | 17640 | 17690 | 17690 | 17640 | 1846 |
| 626 | 20240503 | 091100 | 214221820 | 17690 | 17680 | 17690 | 17680 | 130 |
| 627 | 20240503 | 091000 | 211922420 | 17670 | 17730 | 17730 | 17670 | 183 |
| 628 | 20240503 | 090900 | 208680840 | 17730 | 17740 | 17750 | 17730 | 974 |
| 629 | 20240503 | 090800 | 191405480 | 17730 | 17740 | 17750 | 17730 | 1122 |
| 630 | 20240503 | 090700 | 171499820 | 17730 | 17720 | 17730 | 17720 | 616 |
| 631 | 20240503 | 090600 | 160578270 | 17730 | 17640 | 17730 | 17640 | 2892 |
| 632 | 20240503 | 090500 | 109337380 | 17640 | 17650 | 17650 | 17630 | 874 |
| 633 | 20240503 | 090400 | 93923920 | 17650 | 17650 | 17710 | 17640 | 2652 |
| 634 | 20240503 | 090300 | 47034640 | 17650 | 17600 | 17650 | 17600 | 536 |
| 635 | 20240503 | 090200 | 37597060 | 17590 | 17600 | 17600 | 17590 | 564 |
| 636 | 20240503 | 090100 | 27671230 | 17560 | 17550 | 17560 | 17550 | 69 |
| 637 | 20240503 | 090000 | 26460020 | 17540 | 17530 | 17600 | 17530 | 1487 |