33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 193200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 3 | 20240509 | 193100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 4 | 20240509 | 193000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 5 | 20240509 | 192900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 6 | 20240509 | 192800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 7 | 20240509 | 192700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 8 | 20240509 | 192600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 9 | 20240509 | 192500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 10 | 20240509 | 192400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 11 | 20240509 | 192300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 12 | 20240509 | 192200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 13 | 20240509 | 192100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 14 | 20240509 | 192000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 15 | 20240509 | 191900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 16 | 20240509 | 191800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 17 | 20240509 | 191700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 18 | 20240509 | 191600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 19 | 20240509 | 191500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 20 | 20240509 | 191400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 21 | 20240509 | 191300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 22 | 20240509 | 191200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 23 | 20240509 | 191100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 24 | 20240509 | 191000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 25 | 20240509 | 190900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 26 | 20240509 | 190800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 27 | 20240509 | 190700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 28 | 20240509 | 190600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 29 | 20240509 | 190500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 30 | 20240509 | 190400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 31 | 20240509 | 190300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 32 | 20240509 | 190200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 33 | 20240509 | 190100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 34 | 20240509 | 190000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 35 | 20240509 | 185900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 36 | 20240509 | 185800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 37 | 20240509 | 185700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 38 | 20240509 | 185600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 39 | 20240509 | 185500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 40 | 20240509 | 185400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 41 | 20240509 | 185300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 42 | 20240509 | 185200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 43 | 20240509 | 185100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 44 | 20240509 | 185000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 45 | 20240509 | 184900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 46 | 20240509 | 184800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 47 | 20240509 | 184700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 48 | 20240509 | 184600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 49 | 20240509 | 184500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 50 | 20240509 | 184400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 51 | 20240509 | 184300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 52 | 20240509 | 184200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 53 | 20240509 | 184100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 54 | 20240509 | 184000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 55 | 20240509 | 183900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 56 | 20240509 | 183800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 57 | 20240509 | 183700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 58 | 20240509 | 183600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 59 | 20240509 | 183500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 60 | 20240509 | 183400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 61 | 20240509 | 183300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 62 | 20240509 | 183200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 63 | 20240509 | 183100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 64 | 20240509 | 183000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 65 | 20240509 | 182900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 66 | 20240509 | 182800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 67 | 20240509 | 182700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 68 | 20240509 | 182600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 69 | 20240509 | 182500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 70 | 20240509 | 182400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 71 | 20240509 | 182300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 72 | 20240509 | 182200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 73 | 20240509 | 182100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 74 | 20240509 | 182000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 75 | 20240509 | 181900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 76 | 20240509 | 181800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 77 | 20240509 | 181700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 78 | 20240509 | 181600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 79 | 20240509 | 181500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 80 | 20240509 | 181400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 81 | 20240509 | 181300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 82 | 20240509 | 181200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 83 | 20240509 | 181100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 84 | 20240509 | 181000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 85 | 20240509 | 180900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 86 | 20240509 | 180800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 87 | 20240509 | 180700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 88 | 20240509 | 180600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 89 | 20240509 | 180500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 90 | 20240509 | 180400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 91 | 20240509 | 180300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 92 | 20240509 | 180200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 93 | 20240509 | 180100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 94 | 20240509 | 180000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 95 | 20240509 | 175900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 96 | 20240509 | 175800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 97 | 20240509 | 175700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 98 | 20240509 | 175600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 99 | 20240509 | 175500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 100 | 20240509 | 175400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 101 | 20240509 | 175300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 102 | 20240509 | 175200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 103 | 20240509 | 175100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 104 | 20240509 | 175000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 105 | 20240509 | 174900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 106 | 20240509 | 174800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 107 | 20240509 | 174700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 108 | 20240509 | 174600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 109 | 20240509 | 174500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 110 | 20240509 | 174400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 111 | 20240509 | 174300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 112 | 20240509 | 174200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 113 | 20240509 | 174100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 114 | 20240509 | 174000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 115 | 20240509 | 173900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 116 | 20240509 | 173800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 117 | 20240509 | 173700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 118 | 20240509 | 173600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 119 | 20240509 | 173500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 120 | 20240509 | 173400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 121 | 20240509 | 173300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 122 | 20240509 | 173200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 123 | 20240509 | 173100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 124 | 20240509 | 173000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 125 | 20240509 | 172900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 126 | 20240509 | 172800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 127 | 20240509 | 172700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 128 | 20240509 | 172600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 129 | 20240509 | 172500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 130 | 20240509 | 172400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 131 | 20240509 | 172300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 132 | 20240509 | 172200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 133 | 20240509 | 172100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 134 | 20240509 | 172000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 135 | 20240509 | 171900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 136 | 20240509 | 171800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 137 | 20240509 | 171700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 138 | 20240509 | 171600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 139 | 20240509 | 171500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 140 | 20240509 | 171400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 141 | 20240509 | 171300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 142 | 20240509 | 171200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 143 | 20240509 | 171100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 144 | 20240509 | 171000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 145 | 20240509 | 170900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 146 | 20240509 | 170800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 147 | 20240509 | 170700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 148 | 20240509 | 170600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 149 | 20240509 | 170500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 150 | 20240509 | 170400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 151 | 20240509 | 170300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 152 | 20240509 | 170200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 153 | 20240509 | 170100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 154 | 20240509 | 170000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 155 | 20240509 | 165900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 156 | 20240509 | 165800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 157 | 20240509 | 165700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 158 | 20240509 | 165600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 159 | 20240509 | 165500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 160 | 20240509 | 165400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 161 | 20240509 | 165300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 162 | 20240509 | 165200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 163 | 20240509 | 165100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 164 | 20240509 | 165000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 165 | 20240509 | 164900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 166 | 20240509 | 164800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 167 | 20240509 | 164700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 168 | 20240509 | 164600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 169 | 20240509 | 164500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 170 | 20240509 | 164400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 171 | 20240509 | 164300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 172 | 20240509 | 164200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 173 | 20240509 | 164100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 174 | 20240509 | 164000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 175 | 20240509 | 163900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 176 | 20240509 | 163800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 177 | 20240509 | 163700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 178 | 20240509 | 163600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 179 | 20240509 | 163500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 180 | 20240509 | 163400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 181 | 20240509 | 163300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 182 | 20240509 | 163200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 183 | 20240509 | 163100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 184 | 20240509 | 163000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 185 | 20240509 | 162900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 186 | 20240509 | 162800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 187 | 20240509 | 162700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 188 | 20240509 | 162600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 189 | 20240509 | 162500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 190 | 20240509 | 162400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 191 | 20240509 | 162300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 192 | 20240509 | 162200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 193 | 20240509 | 162100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 194 | 20240509 | 162000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 195 | 20240509 | 161900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 196 | 20240509 | 161800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 197 | 20240509 | 161700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 198 | 20240509 | 161600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 199 | 20240509 | 161500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 200 | 20240509 | 161400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 201 | 20240509 | 161300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 202 | 20240509 | 161200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 203 | 20240509 | 161100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 204 | 20240509 | 161000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 205 | 20240509 | 160900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 206 | 20240509 | 160800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 207 | 20240509 | 160700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 208 | 20240509 | 160600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 209 | 20240509 | 160500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 210 | 20240509 | 160400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 211 | 20240509 | 160300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 212 | 20240509 | 160200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 213 | 20240509 | 160100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 214 | 20240509 | 160000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 215 | 20240509 | 155900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 216 | 20240509 | 155800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 217 | 20240509 | 155700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 218 | 20240509 | 155600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 219 | 20240509 | 155500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 220 | 20240509 | 155400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 221 | 20240509 | 155300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 222 | 20240509 | 155200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 223 | 20240509 | 155100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 224 | 20240509 | 155000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 225 | 20240509 | 154900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 226 | 20240509 | 154800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 227 | 20240509 | 154700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20240509 | 154600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20240509 | 154500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20240509 | 154400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20240509 | 154300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20240509 | 154200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 233 | 20240509 | 154100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 234 | 20240509 | 154000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 235 | 20240509 | 153900 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 236 | 20240509 | 153800 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 237 | 20240509 | 153700 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 238 | 20240509 | 153600 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 239 | 20240509 | 153500 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 240 | 20240509 | 153400 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 241 | 20240509 | 153300 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 242 | 20240509 | 153200 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 243 | 20240509 | 153100 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 0 |
| 244 | 20240509 | 153000 | 2521575420 | 16300 | 16300 | 16300 | 16300 | 2067 |
| 245 | 20240509 | 152900 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 246 | 20240509 | 152800 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 247 | 20240509 | 152700 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 248 | 20240509 | 152600 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 249 | 20240509 | 152500 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 250 | 20240509 | 152400 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 251 | 20240509 | 152300 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 252 | 20240509 | 152200 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 253 | 20240509 | 152100 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 254 | 20240509 | 152000 | 2487883320 | 16290 | 16290 | 16290 | 16290 | 0 |
| 255 | 20240509 | 151900 | 2487883320 | 16290 | 16280 | 16300 | 16280 | 921 |
| 256 | 20240509 | 151800 | 2472877420 | 16280 | 16290 | 16290 | 16280 | 826 |
| 257 | 20240509 | 151700 | 2459428940 | 16290 | 16290 | 16290 | 16280 | 1311 |
| 258 | 20240509 | 151600 | 2438080680 | 16300 | 16330 | 16330 | 16300 | 5301 |
| 259 | 20240509 | 151500 | 2351644800 | 16330 | 16320 | 16330 | 16320 | 39 |
| 260 | 20240509 | 151400 | 2351007980 | 16320 | 16320 | 16340 | 16320 | 837 |
| 261 | 20240509 | 151300 | 2337347530 | 16330 | 16330 | 16330 | 16320 | 332 |
| 262 | 20240509 | 151200 | 2331926040 | 16330 | 16340 | 16350 | 16330 | 1431 |
| 263 | 20240509 | 151100 | 2308546190 | 16340 | 16350 | 16350 | 16340 | 327 |
| 264 | 20240509 | 151000 | 2303202450 | 16350 | 16350 | 16360 | 16350 | 262 |
| 265 | 20240509 | 150900 | 2298918730 | 16350 | 16350 | 16360 | 16340 | 526 |
| 266 | 20240509 | 150800 | 2290318760 | 16340 | 16360 | 16360 | 16340 | 3830 |
| 267 | 20240509 | 150700 | 2227703140 | 16360 | 16350 | 16360 | 16350 | 978 |
| 268 | 20240509 | 150600 | 2211712280 | 16360 | 16370 | 16370 | 16360 | 612 |
| 269 | 20240509 | 150500 | 2201695960 | 16370 | 16370 | 16380 | 16370 | 137 |
| 270 | 20240509 | 150400 | 2199452010 | 16380 | 16380 | 16380 | 16380 | 55 |
| 271 | 20240509 | 150300 | 2198551110 | 16380 | 16360 | 16380 | 16360 | 249 |
| 272 | 20240509 | 150200 | 2194475130 | 16360 | 16360 | 16360 | 16360 | 92 |
| 273 | 20240509 | 150100 | 2192970010 | 16360 | 16360 | 16360 | 16360 | 115 |
| 274 | 20240509 | 150000 | 2191088610 | 16360 | 16370 | 16370 | 16360 | 51 |
| 275 | 20240509 | 145900 | 2190254240 | 16360 | 16360 | 16360 | 16360 | 2 |
| 276 | 20240509 | 145800 | 2190221520 | 16360 | 16360 | 16360 | 16350 | 710 |
| 277 | 20240509 | 145700 | 2178608960 | 16360 | 16370 | 16370 | 16360 | 566 |
| 278 | 20240509 | 145600 | 2169349120 | 16370 | 16360 | 16370 | 16360 | 29 |
| 279 | 20240509 | 145500 | 2168874660 | 16360 | 16370 | 16370 | 16360 | 14 |
| 280 | 20240509 | 145400 | 2168645490 | 16370 | 16360 | 16370 | 16360 | 23 |
| 281 | 20240509 | 145300 | 2168269200 | 16370 | 16370 | 16370 | 16370 | 500 |
| 282 | 20240509 | 145200 | 2160084200 | 16370 | 16360 | 16370 | 16360 | 311 |
| 283 | 20240509 | 145100 | 2154996220 | 16360 | 16360 | 16370 | 16360 | 92 |
| 284 | 20240509 | 145000 | 2153490980 | 16360 | 16360 | 16360 | 16360 | 290 |
| 285 | 20240509 | 144900 | 2148746580 | 16360 | 16360 | 16370 | 16360 | 1225 |
| 286 | 20240509 | 144800 | 2128705460 | 16370 | 16370 | 16370 | 16360 | 123 |
| 287 | 20240509 | 144700 | 2126692950 | 16370 | 16350 | 16370 | 16350 | 110 |
| 288 | 20240509 | 144600 | 2124893910 | 16350 | 16350 | 16350 | 16350 | 125 |
| 289 | 20240509 | 144500 | 2122850160 | 16360 | 16380 | 16380 | 16360 | 11785 |
| 290 | 20240509 | 144400 | 1929930360 | 16380 | 16380 | 16380 | 16380 | 10 |
| 291 | 20240509 | 144300 | 1929766560 | 16380 | 16380 | 16390 | 16370 | 507 |
| 292 | 20240509 | 144200 | 1921462930 | 16370 | 16360 | 16370 | 16360 | 453 |
| 293 | 20240509 | 144100 | 1914047420 | 16360 | 16360 | 16360 | 16360 | 1 |
| 294 | 20240509 | 144000 | 1914031060 | 16390 | 16390 | 16390 | 16390 | 1 |
| 295 | 20240509 | 143900 | 1914014670 | 16370 | 16370 | 16370 | 16370 | 0 |
| 296 | 20240509 | 143800 | 1914014670 | 16370 | 16380 | 16380 | 16360 | 165 |
| 297 | 20240509 | 143700 | 1911312500 | 16380 | 16360 | 16380 | 16360 | 8 |
| 298 | 20240509 | 143600 | 1911181600 | 16380 | 16360 | 16390 | 16360 | 434 |
| 299 | 20240509 | 143500 | 1904081310 | 16400 | 16400 | 16400 | 16400 | 202 |
| 300 | 20240509 | 143400 | 1900768510 | 16400 | 16400 | 16400 | 16400 | 0 |
| 301 | 20240509 | 143300 | 1900768510 | 16400 | 16370 | 16400 | 16350 | 2792 |
| 302 | 20240509 | 143200 | 1855079200 | 16370 | 16380 | 16380 | 16370 | 183 |
| 303 | 20240509 | 143100 | 1852083460 | 16410 | 16410 | 16410 | 16410 | 68 |
| 304 | 20240509 | 143000 | 1850967580 | 16380 | 16410 | 16410 | 16380 | 790 |
| 305 | 20240509 | 142900 | 1838027320 | 16410 | 16390 | 16410 | 16390 | 121 |
| 306 | 20240509 | 142800 | 1836042710 | 16420 | 16390 | 16420 | 16380 | 141 |
| 307 | 20240509 | 142700 | 1833731750 | 16420 | 16390 | 16420 | 16390 | 202 |
| 308 | 20240509 | 142600 | 1830417940 | 16420 | 16390 | 16420 | 16390 | 4 |
| 309 | 20240509 | 142500 | 1830352350 | 16390 | 16390 | 16390 | 16390 | 46 |
| 310 | 20240509 | 142400 | 1829598410 | 16390 | 16390 | 16390 | 16390 | 5 |
| 311 | 20240509 | 142300 | 1829516460 | 16390 | 16400 | 16400 | 16390 | 100 |
| 312 | 20240509 | 142200 | 1827877070 | 16400 | 16400 | 16400 | 16400 | 262 |
| 313 | 20240509 | 142100 | 1823580270 | 16400 | 16400 | 16400 | 16400 | 1 |
| 314 | 20240509 | 142000 | 1823563870 | 16390 | 16390 | 16390 | 16390 | 140 |
| 315 | 20240509 | 141900 | 1821269270 | 16400 | 16400 | 16400 | 16400 | 15 |
| 316 | 20240509 | 141800 | 1821023270 | 16400 | 16400 | 16400 | 16400 | 7 |
| 317 | 20240509 | 141700 | 1820908470 | 16400 | 16400 | 16400 | 16400 | 2 |
| 318 | 20240509 | 141600 | 1820875670 | 16400 | 16390 | 16400 | 16380 | 359 |
| 319 | 20240509 | 141500 | 1814991980 | 16400 | 16400 | 16400 | 16400 | 1 |
| 320 | 20240509 | 141400 | 1814975580 | 16390 | 16390 | 16390 | 16390 | 200 |
| 321 | 20240509 | 141300 | 1811697580 | 16400 | 16400 | 16400 | 16400 | 8 |
| 322 | 20240509 | 141200 | 1811566380 | 16400 | 16400 | 16400 | 16400 | 116 |
| 323 | 20240509 | 141100 | 1809663980 | 16400 | 16400 | 16400 | 16400 | 44 |
| 324 | 20240509 | 141000 | 1808942380 | 16390 | 16380 | 16390 | 16380 | 186 |
| 325 | 20240509 | 140900 | 1805893940 | 16380 | 16380 | 16380 | 16380 | 216 |
| 326 | 20240509 | 140800 | 1802355860 | 16370 | 16370 | 16370 | 16370 | 0 |
| 327 | 20240509 | 140700 | 1802355860 | 16370 | 16380 | 16380 | 16370 | 31 |
| 328 | 20240509 | 140600 | 1801848170 | 16380 | 16380 | 16380 | 16380 | 68 |
| 329 | 20240509 | 140500 | 1800734330 | 16380 | 16380 | 16380 | 16380 | 89 |
| 330 | 20240509 | 140400 | 1799276510 | 16380 | 16380 | 16380 | 16380 | 164 |
| 331 | 20240509 | 140300 | 1796590190 | 16380 | 16380 | 16380 | 16380 | 43 |
| 332 | 20240509 | 140200 | 1795885850 | 16370 | 16370 | 16370 | 16360 | 50 |
| 333 | 20240509 | 140100 | 1795067450 | 16360 | 16370 | 16370 | 16360 | 726 |
| 334 | 20240509 | 140000 | 1783189830 | 16360 | 16380 | 16380 | 16360 | 1180 |
| 335 | 20240509 | 135900 | 1763871780 | 16380 | 16380 | 16380 | 16380 | 363 |
| 336 | 20240509 | 135800 | 1757925840 | 16390 | 16390 | 16390 | 16390 | 2 |
| 337 | 20240509 | 135700 | 1757893060 | 16380 | 16380 | 16380 | 16380 | 18 |
| 338 | 20240509 | 135600 | 1757598220 | 16390 | 16390 | 16390 | 16390 | 2 |
| 339 | 20240509 | 135500 | 1757565440 | 16390 | 16390 | 16390 | 16390 | 131 |
| 340 | 20240509 | 135400 | 1755418350 | 16400 | 16400 | 16400 | 16400 | 31 |
| 341 | 20240509 | 135300 | 1754909950 | 16380 | 16380 | 16380 | 16380 | 0 |
| 342 | 20240509 | 135200 | 1754909950 | 16380 | 16380 | 16380 | 16380 | 0 |
| 343 | 20240509 | 135100 | 1754909950 | 16380 | 16380 | 16380 | 16380 | 0 |
| 344 | 20240509 | 135000 | 1754909950 | 16380 | 16380 | 16380 | 16380 | 9 |
| 345 | 20240509 | 134900 | 1754762530 | 16380 | 16380 | 16380 | 16380 | 204 |
| 346 | 20240509 | 134800 | 1751421010 | 16370 | 16370 | 16370 | 16370 | 20 |
| 347 | 20240509 | 134700 | 1751093610 | 16360 | 16390 | 16390 | 16360 | 1946 |
| 348 | 20240509 | 134600 | 1719226260 | 16380 | 16380 | 16380 | 16380 | 0 |
| 349 | 20240509 | 134500 | 1719226260 | 16380 | 16420 | 16420 | 16380 | 2538 |
| 350 | 20240509 | 134400 | 1677634930 | 16400 | 16410 | 16410 | 16400 | 123 |
| 351 | 20240509 | 134300 | 1675617540 | 16410 | 16410 | 16410 | 16410 | 3 |
| 352 | 20240509 | 134200 | 1675568310 | 16420 | 16420 | 16420 | 16420 | 307 |
| 353 | 20240509 | 134100 | 1670527370 | 16420 | 16420 | 16420 | 16420 | 187 |
| 354 | 20240509 | 134000 | 1667456830 | 16420 | 16420 | 16420 | 16420 | 10 |
| 355 | 20240509 | 133900 | 1667292630 | 16420 | 16420 | 16420 | 16420 | 1 |
| 356 | 20240509 | 133800 | 1667276210 | 16410 | 16420 | 16420 | 16410 | 232 |
| 357 | 20240509 | 133700 | 1663466780 | 16410 | 16430 | 16430 | 16410 | 612 |
| 358 | 20240509 | 133600 | 1653422260 | 16430 | 16430 | 16430 | 16430 | 301 |
| 359 | 20240509 | 133500 | 1648476830 | 16410 | 16410 | 16410 | 16410 | 0 |
| 360 | 20240509 | 133400 | 1648476830 | 16410 | 16440 | 16440 | 16410 | 1257 |
| 361 | 20240509 | 133300 | 1627834620 | 16440 | 16490 | 16490 | 16440 | 3801 |
| 362 | 20240509 | 133200 | 1565268690 | 16490 | 16490 | 16490 | 16490 | 0 |
| 363 | 20240509 | 133100 | 1565268690 | 16490 | 16490 | 16490 | 16490 | 0 |
| 364 | 20240509 | 133000 | 1565268690 | 16490 | 16490 | 16490 | 16490 | 0 |
| 365 | 20240509 | 132900 | 1565268690 | 16490 | 16490 | 16490 | 16490 | 98 |
| 366 | 20240509 | 132800 | 1563652670 | 16490 | 16490 | 16490 | 16490 | 0 |
| 367 | 20240509 | 132700 | 1563652670 | 16490 | 16500 | 16500 | 16490 | 225 |
| 368 | 20240509 | 132600 | 1559941170 | 16500 | 16500 | 16500 | 16500 | 256 |
| 369 | 20240509 | 132500 | 1555717170 | 16500 | 16500 | 16500 | 16500 | 29 |
| 370 | 20240509 | 132400 | 1555238670 | 16510 | 16500 | 16510 | 16500 | 1826 |
| 371 | 20240509 | 132300 | 1525101210 | 16500 | 16500 | 16500 | 16500 | 35 |
| 372 | 20240509 | 132200 | 1524523710 | 16510 | 16510 | 16510 | 16510 | 0 |
| 373 | 20240509 | 132100 | 1524523710 | 16510 | 16510 | 16510 | 16510 | 0 |
| 374 | 20240509 | 132000 | 1524523710 | 16510 | 16530 | 16530 | 16510 | 9 |
| 375 | 20240509 | 131900 | 1524375060 | 16510 | 16510 | 16510 | 16510 | 113 |
| 376 | 20240509 | 131800 | 1522509430 | 16530 | 16530 | 16530 | 16530 | 0 |
| 377 | 20240509 | 131700 | 1522509430 | 16530 | 16530 | 16530 | 16530 | 4 |
| 378 | 20240509 | 131600 | 1522443310 | 16510 | 16510 | 16510 | 16510 | 0 |
| 379 | 20240509 | 131500 | 1522443310 | 16510 | 16510 | 16510 | 16510 | 0 |
| 380 | 20240509 | 131400 | 1522443310 | 16510 | 16510 | 16510 | 16510 | 0 |
| 381 | 20240509 | 131300 | 1522443310 | 16510 | 16510 | 16510 | 16510 | 0 |
| 382 | 20240509 | 131200 | 1522443310 | 16510 | 16520 | 16520 | 16510 | 110 |
| 383 | 20240509 | 131100 | 1520626210 | 16530 | 16530 | 16530 | 16530 | 9 |
| 384 | 20240509 | 131000 | 1520477440 | 16530 | 16530 | 16530 | 16530 | 92 |
| 385 | 20240509 | 130900 | 1518956680 | 16540 | 16540 | 16540 | 16540 | 6 |
| 386 | 20240509 | 130800 | 1518857440 | 16540 | 16510 | 16540 | 16510 | 14 |
| 387 | 20240509 | 130700 | 1518626150 | 16510 | 16510 | 16510 | 16510 | 70 |
| 388 | 20240509 | 130600 | 1517470450 | 16510 | 16510 | 16540 | 16510 | 100 |
| 389 | 20240509 | 130500 | 1515819150 | 16510 | 16510 | 16510 | 16510 | 15 |
| 390 | 20240509 | 130400 | 1515571500 | 16500 | 16500 | 16500 | 16500 | 7 |
| 391 | 20240509 | 130300 | 1515456000 | 16500 | 16500 | 16500 | 16500 | 20 |
| 392 | 20240509 | 130200 | 1515126000 | 16510 | 16510 | 16510 | 16510 | 212 |
| 393 | 20240509 | 130100 | 1511625880 | 16510 | 16510 | 16510 | 16510 | 176 |
| 394 | 20240509 | 130000 | 1508720120 | 16510 | 16510 | 16510 | 16510 | 99 |
| 395 | 20240509 | 125900 | 1507085630 | 16510 | 16510 | 16510 | 16510 | 120 |
| 396 | 20240509 | 125800 | 1505104430 | 16510 | 16510 | 16510 | 16510 | 44 |
| 397 | 20240509 | 125700 | 1504377990 | 16510 | 16510 | 16510 | 16510 | 86 |
| 398 | 20240509 | 125600 | 1502958130 | 16510 | 16520 | 16520 | 16510 | 231 |
| 399 | 20240509 | 125500 | 1499142220 | 16520 | 16520 | 16530 | 16520 | 732 |
| 400 | 20240509 | 125400 | 1487048430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 401 | 20240509 | 125300 | 1487048430 | 16520 | 16520 | 16520 | 16520 | 448 |
| 402 | 20240509 | 125200 | 1479647470 | 16520 | 16530 | 16530 | 16520 | 436 |
| 403 | 20240509 | 125100 | 1472444650 | 16530 | 16530 | 16530 | 16530 | 3 |
| 404 | 20240509 | 125000 | 1472395060 | 16520 | 16520 | 16520 | 16520 | 0 |
| 405 | 20240509 | 124900 | 1472395060 | 16520 | 16520 | 16520 | 16520 | 1 |
| 406 | 20240509 | 124800 | 1472378540 | 16520 | 16520 | 16520 | 16520 | 42 |
| 407 | 20240509 | 124700 | 1471684700 | 16530 | 16530 | 16530 | 16530 | 13 |
| 408 | 20240509 | 124600 | 1471469810 | 16540 | 16540 | 16540 | 16540 | 13 |
| 409 | 20240509 | 124500 | 1471254790 | 16540 | 16540 | 16540 | 16540 | 0 |
| 410 | 20240509 | 124400 | 1471254790 | 16540 | 16540 | 16540 | 16530 | 22 |
| 411 | 20240509 | 124300 | 1470890960 | 16540 | 16540 | 16540 | 16540 | 20 |
| 412 | 20240509 | 124200 | 1470560160 | 16520 | 16520 | 16520 | 16520 | 459 |
| 413 | 20240509 | 124100 | 1462977480 | 16520 | 16520 | 16520 | 16520 | 1 |
| 414 | 20240509 | 124000 | 1462960960 | 16520 | 16520 | 16520 | 16520 | 42 |
| 415 | 20240509 | 123900 | 1462267120 | 16520 | 16530 | 16530 | 16520 | 345 |
| 416 | 20240509 | 123800 | 1456567100 | 16530 | 16530 | 16530 | 16530 | 10 |
| 417 | 20240509 | 123700 | 1456401800 | 16530 | 16530 | 16530 | 16530 | 0 |
| 418 | 20240509 | 123600 | 1456401800 | 16530 | 16530 | 16530 | 16530 | 0 |
| 419 | 20240509 | 123500 | 1456401800 | 16530 | 16530 | 16530 | 16530 | 0 |
| 420 | 20240509 | 123400 | 1456401800 | 16530 | 16530 | 16530 | 16530 | 1 |
| 421 | 20240509 | 123300 | 1456385270 | 16520 | 16520 | 16520 | 16520 | 0 |
| 422 | 20240509 | 123200 | 1456385270 | 16520 | 16520 | 16520 | 16520 | 0 |
| 423 | 20240509 | 123100 | 1456385270 | 16520 | 16550 | 16550 | 16520 | 24 |
| 424 | 20240509 | 123000 | 1455988190 | 16550 | 16520 | 16550 | 16520 | 400 |
| 425 | 20240509 | 122900 | 1449371700 | 16510 | 16520 | 16520 | 16510 | 200 |
| 426 | 20240509 | 122800 | 1446069450 | 16510 | 16510 | 16510 | 16510 | 0 |
| 427 | 20240509 | 122700 | 1446069450 | 16510 | 16510 | 16510 | 16510 | 0 |
| 428 | 20240509 | 122600 | 1446069450 | 16510 | 16510 | 16510 | 16510 | 0 |
| 429 | 20240509 | 122500 | 1446069450 | 16510 | 16510 | 16510 | 16510 | 0 |
| 430 | 20240509 | 122400 | 1446069450 | 16510 | 16510 | 16510 | 16510 | 25 |
| 431 | 20240509 | 122300 | 1445656700 | 16500 | 16520 | 16520 | 16500 | 100 |
| 432 | 20240509 | 122200 | 1444006290 | 16540 | 16540 | 16540 | 16540 | 151 |
| 433 | 20240509 | 122100 | 1441508750 | 16510 | 16510 | 16510 | 16510 | 50 |
| 434 | 20240509 | 122000 | 1440683250 | 16510 | 16510 | 16510 | 16510 | 0 |
| 435 | 20240509 | 121900 | 1440683250 | 16510 | 16540 | 16540 | 16510 | 116 |
| 436 | 20240509 | 121800 | 1438765000 | 16540 | 16540 | 16540 | 16540 | 20 |
| 437 | 20240509 | 121700 | 1438434200 | 16540 | 16540 | 16540 | 16540 | 0 |
| 438 | 20240509 | 121600 | 1438434200 | 16540 | 16540 | 16540 | 16540 | 0 |
| 439 | 20240509 | 121500 | 1438434200 | 16540 | 16530 | 16540 | 16530 | 462 |
| 440 | 20240509 | 121400 | 1430794830 | 16500 | 16500 | 16500 | 16500 | 42 |
| 441 | 20240509 | 121300 | 1430101830 | 16500 | 16500 | 16500 | 16500 | 55 |
| 442 | 20240509 | 121200 | 1429194330 | 16500 | 16500 | 16500 | 16500 | 47 |
| 443 | 20240509 | 121100 | 1428418830 | 16500 | 16500 | 16500 | 16500 | 60 |
| 444 | 20240509 | 121000 | 1427428830 | 16510 | 16510 | 16510 | 16510 | 82 |
| 445 | 20240509 | 120900 | 1426075010 | 16500 | 16500 | 16500 | 16500 | 0 |
| 446 | 20240509 | 120800 | 1426075010 | 16500 | 16500 | 16500 | 16500 | 50 |
| 447 | 20240509 | 120700 | 1425250010 | 16500 | 16500 | 16500 | 16500 | 25 |
| 448 | 20240509 | 120600 | 1424837510 | 16510 | 16510 | 16510 | 16510 | 313 |
| 449 | 20240509 | 120500 | 1419669880 | 16500 | 16500 | 16500 | 16500 | 0 |
| 450 | 20240509 | 120400 | 1419669880 | 16500 | 16500 | 16500 | 16500 | 0 |
| 451 | 20240509 | 120300 | 1419669880 | 16500 | 16500 | 16500 | 16500 | 202 |
| 452 | 20240509 | 120200 | 1416336880 | 16500 | 16500 | 16500 | 16500 | 0 |
| 453 | 20240509 | 120100 | 1416336880 | 16500 | 16500 | 16500 | 16500 | 550 |
| 454 | 20240509 | 120000 | 1407261880 | 16500 | 16500 | 16500 | 16500 | 317 |
| 455 | 20240509 | 115900 | 1402031380 | 16500 | 16500 | 16500 | 16500 | 5 |
| 456 | 20240509 | 115800 | 1401948880 | 16500 | 16500 | 16500 | 16500 | 180 |
| 457 | 20240509 | 115700 | 1398978880 | 16500 | 16510 | 16510 | 16500 | 140 |
| 458 | 20240509 | 115600 | 1396667830 | 16510 | 16510 | 16510 | 16510 | 5 |
| 459 | 20240509 | 115500 | 1396585280 | 16510 | 16510 | 16510 | 16510 | 0 |
| 460 | 20240509 | 115400 | 1396585280 | 16510 | 16510 | 16510 | 16510 | 0 |
| 461 | 20240509 | 115300 | 1396585280 | 16510 | 16510 | 16510 | 16510 | 10 |
| 462 | 20240509 | 115200 | 1396420180 | 16510 | 16510 | 16510 | 16510 | 22 |
| 463 | 20240509 | 115100 | 1396056960 | 16510 | 16510 | 16510 | 16510 | 0 |
| 464 | 20240509 | 115000 | 1396056960 | 16510 | 16510 | 16510 | 16510 | 200 |
| 465 | 20240509 | 114900 | 1392754960 | 16510 | 16510 | 16510 | 16510 | 480 |
| 466 | 20240509 | 114800 | 1384830160 | 16540 | 16540 | 16540 | 16540 | 0 |
| 467 | 20240509 | 114700 | 1384830160 | 16540 | 16510 | 16540 | 16510 | 402 |
| 468 | 20240509 | 114600 | 1378183820 | 16510 | 16510 | 16510 | 16510 | 47 |
| 469 | 20240509 | 114500 | 1377407850 | 16510 | 16520 | 16520 | 16510 | 20 |
| 470 | 20240509 | 114400 | 1377077540 | 16540 | 16540 | 16540 | 16540 | 0 |
| 471 | 20240509 | 114300 | 1377077540 | 16540 | 16520 | 16540 | 16520 | 408 |
| 472 | 20240509 | 114200 | 1370334610 | 16520 | 16530 | 16530 | 16520 | 223 |
| 473 | 20240509 | 114100 | 1366649480 | 16540 | 16540 | 16540 | 16540 | 208 |
| 474 | 20240509 | 114000 | 1363209160 | 16540 | 16540 | 16540 | 16540 | 52 |
| 475 | 20240509 | 113900 | 1362349080 | 16550 | 16550 | 16560 | 16550 | 171 |
| 476 | 20240509 | 113800 | 1359518990 | 16560 | 16570 | 16570 | 16560 | 431 |
| 477 | 20240509 | 113700 | 1352378600 | 16590 | 16590 | 16590 | 16590 | 16 |
| 478 | 20240509 | 113600 | 1352113160 | 16570 | 16570 | 16570 | 16570 | 7 |
| 479 | 20240509 | 113500 | 1351997170 | 16570 | 16580 | 16580 | 16570 | 238 |
| 480 | 20240509 | 113400 | 1348051140 | 16580 | 16580 | 16580 | 16580 | 9 |
| 481 | 20240509 | 113300 | 1347901920 | 16580 | 16580 | 16580 | 16580 | 10 |
| 482 | 20240509 | 113200 | 1347736120 | 16620 | 16620 | 16620 | 16620 | 120 |
| 483 | 20240509 | 113100 | 1345741720 | 16590 | 16590 | 16590 | 16590 | 304 |
| 484 | 20240509 | 113000 | 1340698360 | 16620 | 16630 | 16630 | 16600 | 978 |
| 485 | 20240509 | 112900 | 1324449480 | 16630 | 16630 | 16630 | 16630 | 47 |
| 486 | 20240509 | 112800 | 1323667870 | 16680 | 16630 | 16680 | 16630 | 826 |
| 487 | 20240509 | 112700 | 1309900520 | 16620 | 16630 | 16630 | 16620 | 62 |
| 488 | 20240509 | 112600 | 1308869580 | 16640 | 16640 | 16640 | 16640 | 0 |
| 489 | 20240509 | 112500 | 1308869580 | 16640 | 16670 | 16670 | 16640 | 246 |
| 490 | 20240509 | 112400 | 1304775380 | 16670 | 16670 | 16670 | 16670 | 4 |
| 491 | 20240509 | 112300 | 1304708700 | 16680 | 16640 | 16680 | 16640 | 171 |
| 492 | 20240509 | 112200 | 1301859050 | 16650 | 16650 | 16660 | 16650 | 320 |
| 493 | 20240509 | 112100 | 1296530890 | 16650 | 16630 | 16650 | 16630 | 159 |
| 494 | 20240509 | 112000 | 1293885360 | 16620 | 16620 | 16620 | 16620 | 50 |
| 495 | 20240509 | 111900 | 1293054360 | 16620 | 16610 | 16620 | 16610 | 278 |
| 496 | 20240509 | 111800 | 1288436530 | 16610 | 16610 | 16610 | 16610 | 13 |
| 497 | 20240509 | 111700 | 1288220600 | 16600 | 16600 | 16600 | 16600 | 563 |
| 498 | 20240509 | 111600 | 1278874800 | 16610 | 16610 | 16610 | 16600 | 99 |
| 499 | 20240509 | 111500 | 1277231370 | 16610 | 16600 | 16610 | 16600 | 193 |
| 500 | 20240509 | 111400 | 1274026140 | 16600 | 16600 | 16600 | 16600 | 103 |
| 501 | 20240509 | 111300 | 1272316340 | 16610 | 16600 | 16610 | 16600 | 231 |
| 502 | 20240509 | 111200 | 1268480880 | 16600 | 16600 | 16600 | 16600 | 0 |
| 503 | 20240509 | 111100 | 1268480880 | 16600 | 16610 | 16610 | 16580 | 376 |
| 504 | 20240509 | 111000 | 1262240730 | 16600 | 16600 | 16600 | 16600 | 307 |
| 505 | 20240509 | 110900 | 1257144530 | 16600 | 16600 | 16600 | 16600 | 5 |
| 506 | 20240509 | 110800 | 1257061530 | 16600 | 16610 | 16610 | 16600 | 214 |
| 507 | 20240509 | 110700 | 1253509000 | 16600 | 16600 | 16600 | 16600 | 68 |
| 508 | 20240509 | 110600 | 1252380200 | 16600 | 16600 | 16600 | 16600 | 50 |
| 509 | 20240509 | 110500 | 1251550200 | 16580 | 16580 | 16580 | 16580 | 37 |
| 510 | 20240509 | 110400 | 1250936740 | 16580 | 16580 | 16580 | 16580 | 100 |
| 511 | 20240509 | 110300 | 1249278740 | 16580 | 16580 | 16580 | 16580 | 99 |
| 512 | 20240509 | 110200 | 1247637320 | 16600 | 16600 | 16600 | 16600 | 3 |
| 513 | 20240509 | 110100 | 1247587520 | 16600 | 16600 | 16600 | 16600 | 43 |
| 514 | 20240509 | 110000 | 1246873720 | 16610 | 16610 | 16610 | 16610 | 25 |
| 515 | 20240509 | 105900 | 1246458470 | 16610 | 16590 | 16610 | 16590 | 351 |
| 516 | 20240509 | 105800 | 1240633790 | 16580 | 16580 | 16580 | 16580 | 11 |
| 517 | 20240509 | 105700 | 1240451410 | 16580 | 16590 | 16590 | 16580 | 8 |
| 518 | 20240509 | 105600 | 1240318760 | 16590 | 16590 | 16590 | 16570 | 163 |
| 519 | 20240509 | 105500 | 1237617380 | 16580 | 16570 | 16590 | 16570 | 29 |
| 520 | 20240509 | 105400 | 1237136750 | 16570 | 16570 | 16570 | 16570 | 213 |
| 521 | 20240509 | 105300 | 1233607340 | 16590 | 16580 | 16590 | 16580 | 40 |
| 522 | 20240509 | 105200 | 1232943940 | 16580 | 16560 | 16580 | 16560 | 209 |
| 523 | 20240509 | 105100 | 1229482720 | 16580 | 16560 | 16580 | 16560 | 443 |
| 524 | 20240509 | 105000 | 1222141150 | 16560 | 16550 | 16560 | 16550 | 436 |
| 525 | 20240509 | 104900 | 1214922550 | 16560 | 16490 | 16560 | 16490 | 2577 |
| 526 | 20240509 | 104800 | 1172328130 | 16470 | 16470 | 16470 | 16470 | 0 |
| 527 | 20240509 | 104700 | 1172328130 | 16470 | 16480 | 16480 | 16470 | 58 |
| 528 | 20240509 | 104600 | 1171372720 | 16480 | 16480 | 16480 | 16480 | 153 |
| 529 | 20240509 | 104500 | 1168851280 | 16480 | 16480 | 16480 | 16480 | 0 |
| 530 | 20240509 | 104400 | 1168851280 | 16480 | 16470 | 16480 | 16470 | 175 |
| 531 | 20240509 | 104300 | 1165968030 | 16470 | 16480 | 16480 | 16470 | 176 |
| 532 | 20240509 | 104200 | 1163068100 | 16480 | 16480 | 16480 | 16470 | 106 |
| 533 | 20240509 | 104100 | 1161321270 | 16480 | 16480 | 16480 | 16480 | 101 |
| 534 | 20240509 | 104000 | 1159656790 | 16480 | 16480 | 16480 | 16480 | 0 |
| 535 | 20240509 | 103900 | 1159656790 | 16480 | 16480 | 16480 | 16480 | 506 |
| 536 | 20240509 | 103800 | 1151317910 | 16470 | 16470 | 16470 | 16470 | 56 |
| 537 | 20240509 | 103700 | 1150395590 | 16470 | 16470 | 16470 | 16470 | 58 |
| 538 | 20240509 | 103600 | 1149440330 | 16470 | 16440 | 16470 | 16440 | 226 |
| 539 | 20240509 | 103500 | 1145723320 | 16440 | 16420 | 16440 | 16420 | 18 |
| 540 | 20240509 | 103400 | 1145427600 | 16420 | 16420 | 16420 | 16420 | 34 |
| 541 | 20240509 | 103300 | 1144869320 | 16420 | 16420 | 16420 | 16420 | 249 |
| 542 | 20240509 | 103200 | 1140780740 | 16430 | 16440 | 16440 | 16430 | 425 |
| 543 | 20240509 | 103100 | 1133794980 | 16440 | 16440 | 16440 | 16440 | 444 |
| 544 | 20240509 | 103000 | 1126495620 | 16440 | 16440 | 16450 | 16430 | 599 |
| 545 | 20240509 | 102900 | 1116649870 | 16440 | 16470 | 16470 | 16440 | 262 |
| 546 | 20240509 | 102800 | 1112340870 | 16470 | 16450 | 16470 | 16450 | 301 |
| 547 | 20240509 | 102700 | 1107386420 | 16460 | 16450 | 16470 | 16450 | 586 |
| 548 | 20240509 | 102600 | 1097740880 | 16450 | 16450 | 16450 | 16450 | 20 |
| 549 | 20240509 | 102500 | 1097411880 | 16440 | 16470 | 16470 | 16440 | 178 |
| 550 | 20240509 | 102400 | 1094483150 | 16500 | 16500 | 16500 | 16480 | 639 |
| 551 | 20240509 | 102300 | 1083939670 | 16490 | 16480 | 16490 | 16480 | 1682 |
| 552 | 20240509 | 102200 | 1056214290 | 16480 | 16470 | 16480 | 16470 | 263 |
| 553 | 20240509 | 102100 | 1051882660 | 16470 | 16450 | 16470 | 16440 | 505 |
| 554 | 20240509 | 102000 | 1043575780 | 16450 | 16450 | 16450 | 16450 | 29 |
| 555 | 20240509 | 101900 | 1043098730 | 16450 | 16450 | 16450 | 16450 | 16 |
| 556 | 20240509 | 101800 | 1042835530 | 16450 | 16430 | 16450 | 16430 | 239 |
| 557 | 20240509 | 101700 | 1038908610 | 16430 | 16450 | 16450 | 16430 | 86 |
| 558 | 20240509 | 101600 | 1037495510 | 16460 | 16450 | 16470 | 16430 | 47 |
| 559 | 20240509 | 101500 | 1036721970 | 16440 | 16420 | 16440 | 16420 | 399 |
| 560 | 20240509 | 101400 | 1030167950 | 16410 | 16420 | 16420 | 16410 | 420 |
| 561 | 20240509 | 101300 | 1023272650 | 16420 | 16420 | 16420 | 16420 | 35 |
| 562 | 20240509 | 101200 | 1022697950 | 16400 | 16410 | 16410 | 16390 | 168 |
| 563 | 20240509 | 101100 | 1019942290 | 16400 | 16390 | 16400 | 16390 | 65 |
| 564 | 20240509 | 101000 | 1018876730 | 16400 | 16380 | 16400 | 16380 | 4 |
| 565 | 20240509 | 100900 | 1018811180 | 16370 | 16370 | 16370 | 16370 | 87 |
| 566 | 20240509 | 100800 | 1017386990 | 16370 | 16370 | 16370 | 16370 | 34 |
| 567 | 20240509 | 100700 | 1016830410 | 16370 | 16370 | 16370 | 16360 | 216 |
| 568 | 20240509 | 100600 | 1013294510 | 16370 | 16380 | 16380 | 16360 | 256 |
| 569 | 20240509 | 100500 | 1009104010 | 16360 | 16380 | 16380 | 16360 | 1952 |
| 570 | 20240509 | 100400 | 977158440 | 16380 | 16400 | 16400 | 16370 | 504 |
| 571 | 20240509 | 100300 | 968903730 | 16400 | 16410 | 16410 | 16400 | 8 |
| 572 | 20240509 | 100200 | 968772490 | 16380 | 16410 | 16410 | 16380 | 118 |
| 573 | 20240509 | 100100 | 966839230 | 16410 | 16380 | 16410 | 16380 | 100 |
| 574 | 20240509 | 100000 | 965201200 | 16380 | 16410 | 16410 | 16380 | 867 |
| 575 | 20240509 | 095900 | 950997480 | 16390 | 16390 | 16390 | 16390 | 0 |
| 576 | 20240509 | 095800 | 950997480 | 16390 | 16410 | 16410 | 16390 | 495 |
| 577 | 20240509 | 095700 | 942884390 | 16390 | 16410 | 16410 | 16390 | 229 |
| 578 | 20240509 | 095600 | 939129070 | 16410 | 16410 | 16410 | 16400 | 229 |
| 579 | 20240509 | 095500 | 935371250 | 16390 | 16400 | 16410 | 16390 | 613 |
| 580 | 20240509 | 095400 | 925321080 | 16410 | 16410 | 16410 | 16400 | 206 |
| 581 | 20240509 | 095300 | 921941620 | 16410 | 16410 | 16410 | 16400 | 292 |
| 582 | 20240509 | 095200 | 917150800 | 16410 | 16400 | 16410 | 16400 | 318 |
| 583 | 20240509 | 095100 | 911935410 | 16400 | 16410 | 16410 | 16400 | 54 |
| 584 | 20240509 | 095000 | 911049800 | 16400 | 16410 | 16410 | 16400 | 501 |
| 585 | 20240509 | 094900 | 902830650 | 16420 | 16420 | 16420 | 16420 | 177 |
| 586 | 20240509 | 094800 | 899924310 | 16420 | 16410 | 16420 | 16410 | 414 |
| 587 | 20240509 | 094700 | 893127030 | 16420 | 16410 | 16420 | 16410 | 222 |
| 588 | 20240509 | 094600 | 889482100 | 16420 | 16420 | 16420 | 16420 | 65 |
| 589 | 20240509 | 094500 | 888414800 | 16420 | 16410 | 16420 | 16410 | 77 |
| 590 | 20240509 | 094400 | 887150500 | 16410 | 16410 | 16420 | 16410 | 225 |
| 591 | 20240509 | 094300 | 883458210 | 16420 | 16420 | 16420 | 16420 | 111 |
| 592 | 20240509 | 094200 | 881635590 | 16420 | 16430 | 16430 | 16420 | 283 |
| 593 | 20240509 | 094100 | 876987430 | 16430 | 16430 | 16470 | 16430 | 476 |
| 594 | 20240509 | 094000 | 869164120 | 16430 | 16410 | 16460 | 16400 | 3135 |
| 595 | 20240509 | 093900 | 817662510 | 16410 | 16410 | 16420 | 16410 | 441 |
| 596 | 20240509 | 093800 | 810424940 | 16420 | 16430 | 16430 | 16420 | 412 |
| 597 | 20240509 | 093700 | 803659250 | 16430 | 16420 | 16440 | 16420 | 275 |
| 598 | 20240509 | 093600 | 799141690 | 16420 | 16430 | 16430 | 16420 | 99 |
| 599 | 20240509 | 093500 | 797516100 | 16410 | 16440 | 16440 | 16410 | 351 |
| 600 | 20240509 | 093400 | 791753160 | 16440 | 16380 | 16450 | 16380 | 2667 |
| 601 | 20240509 | 093300 | 748067260 | 16380 | 16410 | 16410 | 16380 | 3430 |
| 602 | 20240509 | 093200 | 691859730 | 16390 | 16390 | 16390 | 16390 | 94 |
| 603 | 20240509 | 093100 | 690319070 | 16460 | 16400 | 16460 | 16380 | 254 |
| 604 | 20240509 | 093000 | 686149950 | 16400 | 16380 | 16400 | 16380 | 827 |
| 605 | 20240509 | 092900 | 672600320 | 16380 | 16390 | 16450 | 16380 | 2085 |
| 606 | 20240509 | 092800 | 638361610 | 16390 | 16380 | 16400 | 16380 | 504 |
| 607 | 20240509 | 092700 | 630101150 | 16370 | 16390 | 16390 | 16360 | 1907 |
| 608 | 20240509 | 092600 | 598869500 | 16400 | 16470 | 16470 | 16390 | 2605 |
| 609 | 20240509 | 092500 | 556142720 | 16470 | 16410 | 16480 | 16400 | 648 |
| 610 | 20240509 | 092400 | 545505850 | 16410 | 16410 | 16410 | 16400 | 451 |
| 611 | 20240509 | 092300 | 538105020 | 16410 | 16420 | 16480 | 16400 | 948 |
| 612 | 20240509 | 092200 | 522548920 | 16400 | 16430 | 16430 | 16400 | 3000 |
| 613 | 20240509 | 092100 | 473329900 | 16480 | 16480 | 16500 | 16420 | 2630 |
| 614 | 20240509 | 092000 | 430055260 | 16500 | 16490 | 16500 | 16490 | 569 |
| 615 | 20240509 | 091900 | 420669950 | 16490 | 16490 | 16490 | 16490 | 351 |
| 616 | 20240509 | 091800 | 414881960 | 16490 | 16450 | 16490 | 16450 | 290 |
| 617 | 20240509 | 091700 | 410108730 | 16470 | 16450 | 16470 | 16450 | 752 |
| 618 | 20240509 | 091600 | 397738030 | 16450 | 16430 | 16450 | 16430 | 783 |
| 619 | 20240509 | 091500 | 384870060 | 16430 | 16410 | 16430 | 16410 | 661 |
| 620 | 20240509 | 091400 | 374015750 | 16410 | 16400 | 16430 | 16400 | 477 |
| 621 | 20240509 | 091300 | 366189030 | 16400 | 16420 | 16440 | 16400 | 2845 |
| 622 | 20240509 | 091200 | 319502830 | 16420 | 16470 | 16470 | 16420 | 2983 |
| 623 | 20240509 | 091100 | 270455890 | 16470 | 16520 | 16520 | 16470 | 2321 |
| 624 | 20240509 | 091000 | 232180390 | 16530 | 16560 | 16560 | 16530 | 350 |
| 625 | 20240509 | 090900 | 226385290 | 16560 | 16500 | 16560 | 16500 | 2497 |
| 626 | 20240509 | 090800 | 185176140 | 16490 | 16570 | 16570 | 16490 | 1110 |
| 627 | 20240509 | 090700 | 166867230 | 16520 | 16580 | 16580 | 16520 | 1128 |
| 628 | 20240509 | 090600 | 148211180 | 16580 | 16580 | 16610 | 16570 | 727 |
| 629 | 20240509 | 090500 | 136154390 | 16560 | 16520 | 16560 | 16490 | 2507 |
| 630 | 20240509 | 090400 | 94766120 | 16520 | 16540 | 16540 | 16520 | 840 |
| 631 | 20240509 | 090300 | 80887190 | 16540 | 16600 | 16600 | 16540 | 1374 |
| 632 | 20240509 | 090200 | 58140640 | 16580 | 16600 | 16600 | 16580 | 355 |
| 633 | 20240509 | 090100 | 52249900 | 16600 | 16630 | 16650 | 16600 | 1002 |
| 634 | 20240509 | 090000 | 35602100 | 16650 | 16720 | 16720 | 16650 | 2131 |