30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 192200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 3 | 20240502 | 192100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20240502 | 192000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20240502 | 191900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20240502 | 191800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20240502 | 191700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20240502 | 191600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20240502 | 191500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20240502 | 191400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20240502 | 191300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20240502 | 191200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20240502 | 191100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20240502 | 191000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20240502 | 190900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20240502 | 190800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20240502 | 190700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20240502 | 190600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20240502 | 190500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20240502 | 190400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20240502 | 190300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20240502 | 190200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20240502 | 190100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20240502 | 190000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20240502 | 185900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20240502 | 185800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20240502 | 185700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20240502 | 185600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20240502 | 185500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20240502 | 185400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20240502 | 185300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20240502 | 185200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 33 | 20240502 | 185100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20240502 | 185000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20240502 | 184900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20240502 | 184800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20240502 | 184700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20240502 | 184600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20240502 | 184500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20240502 | 184400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20240502 | 184300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20240502 | 184200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20240502 | 184100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20240502 | 184000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20240502 | 183900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20240502 | 183800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20240502 | 183700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20240502 | 183600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20240502 | 183500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20240502 | 183400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20240502 | 183300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20240502 | 183200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20240502 | 183100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20240502 | 183000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20240502 | 182900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20240502 | 182800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20240502 | 182700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20240502 | 182600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20240502 | 182500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20240502 | 182400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20240502 | 182300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20240502 | 182200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 63 | 20240502 | 182100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20240502 | 182000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20240502 | 181900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20240502 | 181800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20240502 | 181700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20240502 | 181600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20240502 | 181500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20240502 | 181400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20240502 | 181300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20240502 | 181200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20240502 | 181100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20240502 | 181000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20240502 | 180900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20240502 | 180800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20240502 | 180700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20240502 | 180600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20240502 | 180500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20240502 | 180400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20240502 | 180300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20240502 | 180200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20240502 | 180100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20240502 | 180000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20240502 | 175900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20240502 | 175800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20240502 | 175700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20240502 | 175600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20240502 | 175500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20240502 | 175400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20240502 | 175300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20240502 | 175200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 93 | 20240502 | 175100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20240502 | 175000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20240502 | 174900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20240502 | 174800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20240502 | 174700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20240502 | 174600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20240502 | 174500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20240502 | 174400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20240502 | 174300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20240502 | 174200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20240502 | 174100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20240502 | 174000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20240502 | 173900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20240502 | 173800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20240502 | 173700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20240502 | 173600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20240502 | 173500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20240502 | 173400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20240502 | 173300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20240502 | 173200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20240502 | 173100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20240502 | 173000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20240502 | 172900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20240502 | 172800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20240502 | 172700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20240502 | 172600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20240502 | 172500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20240502 | 172400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20240502 | 172300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20240502 | 172200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 123 | 20240502 | 172100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20240502 | 172000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20240502 | 171900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20240502 | 171800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20240502 | 171700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20240502 | 171600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20240502 | 171500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20240502 | 171400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20240502 | 171300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20240502 | 171200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20240502 | 171100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20240502 | 171000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20240502 | 170900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20240502 | 170800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20240502 | 170700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20240502 | 170600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20240502 | 170500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20240502 | 170400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20240502 | 170300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20240502 | 170200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20240502 | 170100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20240502 | 170000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20240502 | 165900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20240502 | 165800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20240502 | 165700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20240502 | 165600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20240502 | 165500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20240502 | 165400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20240502 | 165300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20240502 | 165200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 153 | 20240502 | 165100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20240502 | 165000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20240502 | 164900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20240502 | 164800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20240502 | 164700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20240502 | 164600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20240502 | 164500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20240502 | 164400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20240502 | 164300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20240502 | 164200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20240502 | 164100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20240502 | 164000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20240502 | 163900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20240502 | 163800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20240502 | 163700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20240502 | 163600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20240502 | 163500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20240502 | 163400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20240502 | 163300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20240502 | 163200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20240502 | 163100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20240502 | 163000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20240502 | 162900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20240502 | 162800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20240502 | 162700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20240502 | 162600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20240502 | 162500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20240502 | 162400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20240502 | 162300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20240502 | 162200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 183 | 20240502 | 162100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20240502 | 162000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20240502 | 161900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20240502 | 161800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20240502 | 161700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20240502 | 161600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20240502 | 161500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20240502 | 161400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20240502 | 161300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20240502 | 161200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20240502 | 161100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20240502 | 161000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20240502 | 160900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20240502 | 160800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20240502 | 160700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20240502 | 160600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20240502 | 160500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20240502 | 160400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20240502 | 160300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20240502 | 160200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20240502 | 160100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20240502 | 160000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20240502 | 155900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20240502 | 155800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20240502 | 155700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20240502 | 155600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20240502 | 155500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20240502 | 155400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20240502 | 155300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20240502 | 155200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 213 | 20240502 | 155100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20240502 | 155000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20240502 | 154900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 216 | 20240502 | 154800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20240502 | 154700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20240502 | 154600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 219 | 20240502 | 154500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 220 | 20240502 | 154400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 221 | 20240502 | 154300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 222 | 20240502 | 154200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 223 | 20240502 | 154100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 224 | 20240502 | 154000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 225 | 20240502 | 153900 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 226 | 20240502 | 153800 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 227 | 20240502 | 153700 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 228 | 20240502 | 153600 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 229 | 20240502 | 153500 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 230 | 20240502 | 153400 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 231 | 20240502 | 153300 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 232 | 20240502 | 153200 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 233 | 20240502 | 153100 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 234 | 20240502 | 153000 | 1602984640 | 5460 | 5460 | 5460 | 5460 | 3293 |
| 235 | 20240502 | 152900 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 236 | 20240502 | 152800 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 237 | 20240502 | 152700 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 238 | 20240502 | 152600 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 239 | 20240502 | 152500 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 240 | 20240502 | 152400 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 241 | 20240502 | 152300 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 242 | 20240502 | 152200 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 243 | 20240502 | 152100 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 244 | 20240502 | 152000 | 1585004860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 245 | 20240502 | 151900 | 1585004860 | 5460 | 5470 | 5470 | 5460 | 4 |
| 246 | 20240502 | 151800 | 1584982990 | 5470 | 5460 | 5470 | 5460 | 312 |
| 247 | 20240502 | 151700 | 1583279440 | 5460 | 5460 | 5460 | 5460 | 534 |
| 248 | 20240502 | 151600 | 1580363800 | 5460 | 5450 | 5460 | 5450 | 114 |
| 249 | 20240502 | 151500 | 1579741760 | 5460 | 5460 | 5460 | 5460 | 6 |
| 250 | 20240502 | 151400 | 1579709000 | 5460 | 5460 | 5460 | 5450 | 728 |
| 251 | 20240502 | 151300 | 1575740910 | 5460 | 5460 | 5460 | 5460 | 2 |
| 252 | 20240502 | 151200 | 1575729990 | 5460 | 5460 | 5460 | 5460 | 1 |
| 253 | 20240502 | 151100 | 1575724530 | 5440 | 5450 | 5450 | 5440 | 1754 |
| 254 | 20240502 | 151000 | 1566179210 | 5450 | 5450 | 5460 | 5450 | 1888 |
| 255 | 20240502 | 150900 | 1555889490 | 5460 | 5460 | 5460 | 5460 | 1 |
| 256 | 20240502 | 150800 | 1555884030 | 5460 | 5450 | 5460 | 5450 | 215 |
| 257 | 20240502 | 150700 | 1554711780 | 5450 | 5450 | 5450 | 5450 | 15 |
| 258 | 20240502 | 150600 | 1554630030 | 5450 | 5450 | 5450 | 5450 | 0 |
| 259 | 20240502 | 150500 | 1554630030 | 5450 | 5460 | 5460 | 5450 | 111 |
| 260 | 20240502 | 150400 | 1554025070 | 5460 | 5460 | 5460 | 5460 | 385 |
| 261 | 20240502 | 150300 | 1551922970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 262 | 20240502 | 150200 | 1551922970 | 5470 | 5470 | 5470 | 5470 | 1010 |
| 263 | 20240502 | 150100 | 1546398270 | 5470 | 5470 | 5480 | 5470 | 933 |
| 264 | 20240502 | 150000 | 1541294750 | 5470 | 5460 | 5470 | 5460 | 425 |
| 265 | 20240502 | 145900 | 1538973030 | 5460 | 5460 | 5460 | 5460 | 30 |
| 266 | 20240502 | 145800 | 1538809230 | 5460 | 5460 | 5460 | 5460 | 200 |
| 267 | 20240502 | 145700 | 1537717230 | 5460 | 5460 | 5460 | 5460 | 37 |
| 268 | 20240502 | 145600 | 1537515210 | 5460 | 5470 | 5470 | 5460 | 521 |
| 269 | 20240502 | 145500 | 1534670530 | 5470 | 5470 | 5470 | 5470 | 94 |
| 270 | 20240502 | 145400 | 1534156350 | 5470 | 5460 | 5470 | 5460 | 371 |
| 271 | 20240502 | 145300 | 1532130670 | 5460 | 5460 | 5460 | 5460 | 21 |
| 272 | 20240502 | 145200 | 1532016010 | 5460 | 5460 | 5460 | 5460 | 10 |
| 273 | 20240502 | 145100 | 1531961410 | 5470 | 5470 | 5470 | 5470 | 50 |
| 274 | 20240502 | 145000 | 1531687910 | 5450 | 5470 | 5470 | 5450 | 1155 |
| 275 | 20240502 | 144900 | 1525386980 | 5460 | 5460 | 5460 | 5460 | 20 |
| 276 | 20240502 | 144800 | 1525277780 | 5460 | 5470 | 5470 | 5460 | 98 |
| 277 | 20240502 | 144700 | 1524742660 | 5470 | 5470 | 5470 | 5470 | 20 |
| 278 | 20240502 | 144600 | 1524633260 | 5470 | 5470 | 5470 | 5470 | 205 |
| 279 | 20240502 | 144500 | 1523511910 | 5470 | 5470 | 5470 | 5470 | 2 |
| 280 | 20240502 | 144400 | 1523500970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 281 | 20240502 | 144300 | 1523500970 | 5480 | 5480 | 5480 | 5480 | 30 |
| 282 | 20240502 | 144200 | 1523336570 | 5480 | 5450 | 5480 | 5450 | 4606 |
| 283 | 20240502 | 144100 | 1498141760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 284 | 20240502 | 144000 | 1498141760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 285 | 20240502 | 143900 | 1498141760 | 5470 | 5470 | 5470 | 5470 | 50 |
| 286 | 20240502 | 143800 | 1497868260 | 5470 | 5450 | 5470 | 5450 | 426 |
| 287 | 20240502 | 143700 | 1495546520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 288 | 20240502 | 143600 | 1495546520 | 5450 | 5450 | 5450 | 5450 | 100 |
| 289 | 20240502 | 143500 | 1495001520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 290 | 20240502 | 143400 | 1495001520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 291 | 20240502 | 143300 | 1495001520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 292 | 20240502 | 143200 | 1495001520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 293 | 20240502 | 143100 | 1495001520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 294 | 20240502 | 143000 | 1495001520 | 5450 | 5460 | 5460 | 5450 | 171 |
| 295 | 20240502 | 142900 | 1494069380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 296 | 20240502 | 142800 | 1494069380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 297 | 20240502 | 142700 | 1494069380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 298 | 20240502 | 142600 | 1494069380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 299 | 20240502 | 142500 | 1494069380 | 5470 | 5470 | 5470 | 5470 | 1 |
| 300 | 20240502 | 142400 | 1494063910 | 5460 | 5460 | 5460 | 5460 | 3652 |
| 301 | 20240502 | 142300 | 1474123990 | 5460 | 5460 | 5460 | 5460 | 400 |
| 302 | 20240502 | 142200 | 1471939990 | 5450 | 5450 | 5450 | 5450 | 418 |
| 303 | 20240502 | 142100 | 1469661890 | 5430 | 5430 | 5430 | 5430 | 99 |
| 304 | 20240502 | 142000 | 1469124320 | 5430 | 5430 | 5430 | 5430 | 19 |
| 305 | 20240502 | 141900 | 1469021150 | 5430 | 5440 | 5440 | 5430 | 183 |
| 306 | 20240502 | 141800 | 1468027430 | 5440 | 5440 | 5440 | 5440 | 103 |
| 307 | 20240502 | 141700 | 1467467110 | 5440 | 5440 | 5440 | 5440 | 6 |
| 308 | 20240502 | 141600 | 1467434470 | 5440 | 5430 | 5440 | 5430 | 239 |
| 309 | 20240502 | 141500 | 1466134700 | 5430 | 5430 | 5430 | 5430 | 50 |
| 310 | 20240502 | 141400 | 1465863200 | 5410 | 5450 | 5450 | 5410 | 6992 |
| 311 | 20240502 | 141300 | 1427930300 | 5440 | 5440 | 5440 | 5440 | 0 |
| 312 | 20240502 | 141200 | 1427930300 | 5440 | 5440 | 5440 | 5440 | 78 |
| 313 | 20240502 | 141100 | 1427505980 | 5440 | 5440 | 5440 | 5440 | 922 |
| 314 | 20240502 | 141000 | 1422490300 | 5440 | 5440 | 5440 | 5440 | 808 |
| 315 | 20240502 | 140900 | 1418094780 | 5460 | 5460 | 5460 | 5460 | 7 |
| 316 | 20240502 | 140800 | 1418056560 | 5440 | 5450 | 5450 | 5440 | 695 |
| 317 | 20240502 | 140700 | 1414268950 | 5450 | 5450 | 5450 | 5450 | 869 |
| 318 | 20240502 | 140600 | 1409532900 | 5450 | 5430 | 5450 | 5430 | 1004 |
| 319 | 20240502 | 140500 | 1404061120 | 5430 | 5450 | 5450 | 5430 | 8001 |
| 320 | 20240502 | 140400 | 1360590710 | 5450 | 5460 | 5460 | 5450 | 1076 |
| 321 | 20240502 | 140300 | 1354725510 | 5460 | 5450 | 5460 | 5450 | 221 |
| 322 | 20240502 | 140200 | 1353521050 | 5460 | 5460 | 5460 | 5450 | 256 |
| 323 | 20240502 | 140100 | 1352123380 | 5460 | 5480 | 5480 | 5460 | 5762 |
| 324 | 20240502 | 140000 | 1320662460 | 5490 | 5490 | 5490 | 5490 | 0 |
| 325 | 20240502 | 135900 | 1320662460 | 5490 | 5490 | 5490 | 5490 | 718 |
| 326 | 20240502 | 135800 | 1316720640 | 5490 | 5490 | 5490 | 5460 | 16020 |
| 327 | 20240502 | 135700 | 1229074690 | 5490 | 5490 | 5490 | 5490 | 122 |
| 328 | 20240502 | 135600 | 1228404910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 329 | 20240502 | 135500 | 1228404910 | 5480 | 5480 | 5480 | 5480 | 25 |
| 330 | 20240502 | 135400 | 1228267910 | 5490 | 5490 | 5490 | 5490 | 134 |
| 331 | 20240502 | 135300 | 1227532250 | 5490 | 5490 | 5490 | 5490 | 2 |
| 332 | 20240502 | 135200 | 1227521270 | 5490 | 5490 | 5490 | 5490 | 18 |
| 333 | 20240502 | 135100 | 1227422450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 334 | 20240502 | 135000 | 1227422450 | 5490 | 5490 | 5490 | 5490 | 3 |
| 335 | 20240502 | 134900 | 1227405980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 336 | 20240502 | 134800 | 1227405980 | 5490 | 5490 | 5490 | 5490 | 250 |
| 337 | 20240502 | 134700 | 1226033480 | 5500 | 5500 | 5500 | 5500 | 122 |
| 338 | 20240502 | 134600 | 1225362480 | 5480 | 5480 | 5480 | 5480 | 700 |
| 339 | 20240502 | 134500 | 1221526480 | 5480 | 5480 | 5480 | 5480 | 800 |
| 340 | 20240502 | 134400 | 1217142480 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20240502 | 134300 | 1217142480 | 5480 | 5480 | 5480 | 5480 | 12 |
| 342 | 20240502 | 134200 | 1217076720 | 5480 | 5480 | 5480 | 5480 | 2 |
| 343 | 20240502 | 134100 | 1217065760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 344 | 20240502 | 134000 | 1217065760 | 5480 | 5480 | 5480 | 5480 | 565 |
| 345 | 20240502 | 133900 | 1213969560 | 5490 | 5490 | 5490 | 5490 | 3 |
| 346 | 20240502 | 133800 | 1213953090 | 5490 | 5500 | 5500 | 5490 | 440 |
| 347 | 20240502 | 133700 | 1211537410 | 5500 | 5490 | 5500 | 5490 | 11 |
| 348 | 20240502 | 133600 | 1211476920 | 5500 | 5500 | 5500 | 5500 | 34 |
| 349 | 20240502 | 133500 | 1211289920 | 5490 | 5490 | 5490 | 5490 | 280 |
| 350 | 20240502 | 133400 | 1209752720 | 5490 | 5500 | 5500 | 5490 | 521 |
| 351 | 20240502 | 133300 | 1206887430 | 5500 | 5500 | 5500 | 5500 | 185 |
| 352 | 20240502 | 133200 | 1205869930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20240502 | 133100 | 1205869930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 354 | 20240502 | 133000 | 1205869930 | 5510 | 5480 | 5510 | 5480 | 412 |
| 355 | 20240502 | 132900 | 1203610970 | 5510 | 5510 | 5510 | 5510 | 0 |
| 356 | 20240502 | 132800 | 1203610970 | 5510 | 5510 | 5510 | 5510 | 18 |
| 357 | 20240502 | 132700 | 1203511790 | 5510 | 5510 | 5510 | 5510 | 1 |
| 358 | 20240502 | 132600 | 1203506280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 359 | 20240502 | 132500 | 1203506280 | 5510 | 5510 | 5510 | 5510 | 608 |
| 360 | 20240502 | 132400 | 1200156200 | 5510 | 5500 | 5510 | 5500 | 254 |
| 361 | 20240502 | 132300 | 1198758380 | 5500 | 5470 | 5500 | 5470 | 78 |
| 362 | 20240502 | 132200 | 1198330880 | 5470 | 5470 | 5470 | 5470 | 0 |
| 363 | 20240502 | 132100 | 1198330880 | 5470 | 5470 | 5470 | 5470 | 0 |
| 364 | 20240502 | 132000 | 1198330880 | 5470 | 5470 | 5470 | 5470 | 1009 |
| 365 | 20240502 | 131900 | 1192811650 | 5470 | 5470 | 5470 | 5470 | 49 |
| 366 | 20240502 | 131800 | 1192543620 | 5470 | 5480 | 5480 | 5470 | 350 |
| 367 | 20240502 | 131700 | 1190629100 | 5470 | 5470 | 5470 | 5470 | 100 |
| 368 | 20240502 | 131600 | 1190082100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 369 | 20240502 | 131500 | 1190082100 | 5480 | 5480 | 5480 | 5480 | 496 |
| 370 | 20240502 | 131400 | 1187364020 | 5510 | 5510 | 5510 | 5510 | 1 |
| 371 | 20240502 | 131300 | 1187358510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 372 | 20240502 | 131200 | 1187358510 | 5500 | 5500 | 5500 | 5500 | 337 |
| 373 | 20240502 | 131100 | 1185505010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 374 | 20240502 | 131000 | 1185505010 | 5500 | 5500 | 5500 | 5500 | 516 |
| 375 | 20240502 | 130900 | 1182667010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 376 | 20240502 | 130800 | 1182667010 | 5500 | 5500 | 5500 | 5500 | 1 |
| 377 | 20240502 | 130700 | 1182661510 | 5490 | 5470 | 5490 | 5470 | 1510 |
| 378 | 20240502 | 130600 | 1174371810 | 5470 | 5470 | 5470 | 5470 | 36 |
| 379 | 20240502 | 130500 | 1174174890 | 5470 | 5490 | 5490 | 5470 | 6 |
| 380 | 20240502 | 130400 | 1174142030 | 5460 | 5470 | 5470 | 5460 | 800 |
| 381 | 20240502 | 130300 | 1169767330 | 5470 | 5470 | 5470 | 5470 | 20 |
| 382 | 20240502 | 130200 | 1169657930 | 5470 | 5480 | 5480 | 5470 | 238 |
| 383 | 20240502 | 130100 | 1168355620 | 5480 | 5470 | 5480 | 5460 | 1623 |
| 384 | 20240502 | 130000 | 1159476450 | 5470 | 5470 | 5470 | 5470 | 0 |
| 385 | 20240502 | 125900 | 1159476450 | 5470 | 5470 | 5470 | 5470 | 100 |
| 386 | 20240502 | 125800 | 1158929450 | 5470 | 5470 | 5470 | 5470 | 42 |
| 387 | 20240502 | 125700 | 1158699710 | 5470 | 5470 | 5470 | 5470 | 1 |
| 388 | 20240502 | 125600 | 1158694240 | 5460 | 5460 | 5460 | 5460 | 582 |
| 389 | 20240502 | 125500 | 1155516520 | 5460 | 5430 | 5460 | 5430 | 328 |
| 390 | 20240502 | 125400 | 1153732170 | 5440 | 5440 | 5440 | 5440 | 91 |
| 391 | 20240502 | 125300 | 1153237130 | 5440 | 5440 | 5440 | 5440 | 91 |
| 392 | 20240502 | 125200 | 1152742090 | 5430 | 5460 | 5460 | 5430 | 10312 |
| 393 | 20240502 | 125100 | 1096691920 | 5460 | 5460 | 5460 | 5460 | 1 |
| 394 | 20240502 | 125000 | 1096686460 | 5460 | 5460 | 5460 | 5460 | 159 |
| 395 | 20240502 | 124900 | 1095818320 | 5460 | 5460 | 5460 | 5460 | 2149 |
| 396 | 20240502 | 124800 | 1084084780 | 5470 | 5470 | 5470 | 5460 | 18 |
| 397 | 20240502 | 124700 | 1083986330 | 5470 | 5470 | 5470 | 5470 | 101 |
| 398 | 20240502 | 124600 | 1083433860 | 5470 | 5470 | 5470 | 5470 | 232 |
| 399 | 20240502 | 124500 | 1082164820 | 5470 | 5470 | 5470 | 5470 | 11 |
| 400 | 20240502 | 124400 | 1082104650 | 5460 | 5470 | 5470 | 5460 | 71 |
| 401 | 20240502 | 124300 | 1081716290 | 5460 | 5470 | 5470 | 5460 | 56 |
| 402 | 20240502 | 124200 | 1081410000 | 5470 | 5470 | 5470 | 5470 | 1 |
| 403 | 20240502 | 124100 | 1081404530 | 5470 | 5470 | 5470 | 5470 | 4 |
| 404 | 20240502 | 124000 | 1081382650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 405 | 20240502 | 123900 | 1081382650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 406 | 20240502 | 123800 | 1081382650 | 5470 | 5470 | 5470 | 5460 | 27 |
| 407 | 20240502 | 123700 | 1081235210 | 5460 | 5460 | 5460 | 5460 | 59 |
| 408 | 20240502 | 123600 | 1080913070 | 5470 | 5490 | 5490 | 5470 | 180 |
| 409 | 20240502 | 123500 | 1079928450 | 5460 | 5470 | 5470 | 5460 | 1223 |
| 410 | 20240502 | 123400 | 1073239110 | 5490 | 5490 | 5490 | 5490 | 5 |
| 411 | 20240502 | 123300 | 1073211660 | 5490 | 5480 | 5490 | 5480 | 108 |
| 412 | 20240502 | 123200 | 1072619810 | 5490 | 5490 | 5490 | 5490 | 70 |
| 413 | 20240502 | 123100 | 1072235510 | 5490 | 5480 | 5490 | 5470 | 590 |
| 414 | 20240502 | 123000 | 1069006390 | 5490 | 5490 | 5490 | 5490 | 1 |
| 415 | 20240502 | 122900 | 1069000900 | 5490 | 5490 | 5490 | 5490 | 10 |
| 416 | 20240502 | 122800 | 1068946000 | 5490 | 5490 | 5490 | 5490 | 10 |
| 417 | 20240502 | 122700 | 1068891100 | 5490 | 5490 | 5490 | 5490 | 40 |
| 418 | 20240502 | 122600 | 1068671500 | 5480 | 5480 | 5480 | 5480 | 100 |
| 419 | 20240502 | 122500 | 1068123500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 420 | 20240502 | 122400 | 1068123500 | 5480 | 5490 | 5490 | 5480 | 41 |
| 421 | 20240502 | 122300 | 1067898610 | 5470 | 5470 | 5470 | 5470 | 100 |
| 422 | 20240502 | 122200 | 1067351610 | 5480 | 5480 | 5480 | 5480 | 91 |
| 423 | 20240502 | 122100 | 1066852930 | 5480 | 5480 | 5480 | 5480 | 107 |
| 424 | 20240502 | 122000 | 1066266570 | 5490 | 5490 | 5490 | 5480 | 211 |
| 425 | 20240502 | 121900 | 1065110180 | 5490 | 5490 | 5490 | 5490 | 5 |
| 426 | 20240502 | 121800 | 1065082730 | 5490 | 5490 | 5490 | 5490 | 2 |
| 427 | 20240502 | 121700 | 1065071750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 428 | 20240502 | 121600 | 1065071750 | 5480 | 5480 | 5480 | 5480 | 2 |
| 429 | 20240502 | 121500 | 1065060790 | 5480 | 5480 | 5480 | 5480 | 199 |
| 430 | 20240502 | 121400 | 1063970270 | 5480 | 5480 | 5480 | 5480 | 1 |
| 431 | 20240502 | 121300 | 1063964790 | 5460 | 5460 | 5460 | 5460 | 1500 |
| 432 | 20240502 | 121200 | 1055774790 | 5480 | 5480 | 5480 | 5470 | 374 |
| 433 | 20240502 | 121100 | 1053728970 | 5490 | 5490 | 5490 | 5490 | 154 |
| 434 | 20240502 | 121000 | 1052883510 | 5490 | 5480 | 5490 | 5480 | 106 |
| 435 | 20240502 | 120900 | 1052302620 | 5480 | 5480 | 5480 | 5480 | 2 |
| 436 | 20240502 | 120800 | 1052291660 | 5480 | 5480 | 5480 | 5480 | 5 |
| 437 | 20240502 | 120700 | 1052264260 | 5480 | 5480 | 5480 | 5480 | 9 |
| 438 | 20240502 | 120600 | 1052214940 | 5480 | 5470 | 5480 | 5470 | 2555 |
| 439 | 20240502 | 120500 | 1038231780 | 5470 | 5470 | 5470 | 5470 | 4 |
| 440 | 20240502 | 120400 | 1038209900 | 5470 | 5470 | 5470 | 5470 | 305 |
| 441 | 20240502 | 120300 | 1036541550 | 5460 | 5470 | 5470 | 5460 | 172 |
| 442 | 20240502 | 120200 | 1035600720 | 5470 | 5470 | 5470 | 5460 | 255 |
| 443 | 20240502 | 120100 | 1034206470 | 5470 | 5460 | 5470 | 5460 | 1456 |
| 444 | 20240502 | 120000 | 1026256550 | 5450 | 5450 | 5450 | 5450 | 1271 |
| 445 | 20240502 | 115900 | 1019329600 | 5450 | 5450 | 5450 | 5440 | 219 |
| 446 | 20240502 | 115800 | 1018137990 | 5450 | 5450 | 5450 | 5450 | 5 |
| 447 | 20240502 | 115700 | 1018110740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 448 | 20240502 | 115600 | 1018110740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 449 | 20240502 | 115500 | 1018110740 | 5440 | 5440 | 5440 | 5440 | 127 |
| 450 | 20240502 | 115400 | 1017419860 | 5440 | 5440 | 5440 | 5440 | 0 |
| 451 | 20240502 | 115300 | 1017419860 | 5440 | 5440 | 5440 | 5440 | 0 |
| 452 | 20240502 | 115200 | 1017419860 | 5440 | 5440 | 5440 | 5440 | 889 |
| 453 | 20240502 | 115100 | 1012583700 | 5440 | 5440 | 5440 | 5440 | 532 |
| 454 | 20240502 | 115000 | 1009689620 | 5440 | 5430 | 5440 | 5430 | 109 |
| 455 | 20240502 | 114900 | 1009097570 | 5430 | 5440 | 5440 | 5430 | 419 |
| 456 | 20240502 | 114800 | 1006819110 | 5440 | 5440 | 5440 | 5440 | 104 |
| 457 | 20240502 | 114700 | 1006253350 | 5440 | 5440 | 5440 | 5440 | 50 |
| 458 | 20240502 | 114600 | 1005981350 | 5440 | 5440 | 5440 | 5440 | 3 |
| 459 | 20240502 | 114500 | 1005965030 | 5440 | 5440 | 5440 | 5440 | 174 |
| 460 | 20240502 | 114400 | 1005018470 | 5450 | 5440 | 5450 | 5440 | 73 |
| 461 | 20240502 | 114300 | 1004620840 | 5440 | 5440 | 5450 | 5440 | 811 |
| 462 | 20240502 | 114200 | 1000202120 | 5440 | 5440 | 5440 | 5440 | 11 |
| 463 | 20240502 | 114100 | 1000142280 | 5450 | 5440 | 5450 | 5440 | 809 |
| 464 | 20240502 | 114000 | 995741310 | 5440 | 5440 | 5440 | 5440 | 607 |
| 465 | 20240502 | 113900 | 992439230 | 5440 | 5440 | 5440 | 5440 | 516 |
| 466 | 20240502 | 113800 | 989632190 | 5440 | 5440 | 5440 | 5440 | 207 |
| 467 | 20240502 | 113700 | 988506110 | 5440 | 5440 | 5440 | 5440 | 831 |
| 468 | 20240502 | 113600 | 983985470 | 5430 | 5430 | 5430 | 5430 | 140 |
| 469 | 20240502 | 113500 | 983225270 | 5430 | 5430 | 5430 | 5430 | 787 |
| 470 | 20240502 | 113400 | 978951860 | 5440 | 5440 | 5440 | 5440 | 255 |
| 471 | 20240502 | 113300 | 977564660 | 5430 | 5440 | 5440 | 5430 | 1340 |
| 472 | 20240502 | 113200 | 970288420 | 5440 | 5450 | 5450 | 5440 | 15 |
| 473 | 20240502 | 113100 | 970206780 | 5450 | 5450 | 5450 | 5440 | 883 |
| 474 | 20240502 | 113000 | 965402490 | 5440 | 5440 | 5440 | 5440 | 962 |
| 475 | 20240502 | 112900 | 960169210 | 5450 | 5450 | 5450 | 5440 | 726 |
| 476 | 20240502 | 112800 | 956215440 | 5450 | 5460 | 5460 | 5440 | 1134 |
| 477 | 20240502 | 112700 | 950039910 | 5460 | 5450 | 5460 | 5450 | 1798 |
| 478 | 20240502 | 112600 | 940238310 | 5450 | 5450 | 5450 | 5450 | 423 |
| 479 | 20240502 | 112500 | 937932960 | 5440 | 5440 | 5440 | 5440 | 120 |
| 480 | 20240502 | 112400 | 937280160 | 5440 | 5440 | 5440 | 5440 | 744 |
| 481 | 20240502 | 112300 | 933232800 | 5430 | 5430 | 5430 | 5430 | 11 |
| 482 | 20240502 | 112200 | 933173070 | 5440 | 5450 | 5450 | 5430 | 2669 |
| 483 | 20240502 | 112100 | 918666840 | 5450 | 5440 | 5450 | 5440 | 232 |
| 484 | 20240502 | 112000 | 917403450 | 5440 | 5440 | 5440 | 5430 | 1373 |
| 485 | 20240502 | 111900 | 909939330 | 5440 | 5440 | 5440 | 5430 | 318 |
| 486 | 20240502 | 111800 | 908212370 | 5440 | 5430 | 5440 | 5420 | 1007 |
| 487 | 20240502 | 111700 | 902745120 | 5430 | 5420 | 5430 | 5420 | 318 |
| 488 | 20240502 | 111600 | 901021310 | 5440 | 5430 | 5440 | 5410 | 349 |
| 489 | 20240502 | 111500 | 899126560 | 5430 | 5430 | 5430 | 5410 | 565 |
| 490 | 20240502 | 111400 | 896061300 | 5430 | 5440 | 5450 | 5400 | 12749 |
| 491 | 20240502 | 111300 | 827048100 | 5440 | 5450 | 5450 | 5440 | 191 |
| 492 | 20240502 | 111200 | 826008640 | 5460 | 5430 | 5460 | 5430 | 496 |
| 493 | 20240502 | 111100 | 823305400 | 5430 | 5430 | 5430 | 5420 | 1096 |
| 494 | 20240502 | 111000 | 817354920 | 5430 | 5430 | 5430 | 5420 | 783 |
| 495 | 20240502 | 110900 | 813106130 | 5430 | 5420 | 5430 | 5410 | 1276 |
| 496 | 20240502 | 110800 | 806193590 | 5420 | 5420 | 5430 | 5420 | 213 |
| 497 | 20240502 | 110700 | 805038910 | 5420 | 5440 | 5450 | 5420 | 8216 |
| 498 | 20240502 | 110600 | 760418470 | 5450 | 5450 | 5460 | 5440 | 3252 |
| 499 | 20240502 | 110500 | 742694190 | 5460 | 5460 | 5460 | 5450 | 818 |
| 500 | 20240502 | 110400 | 738231320 | 5460 | 5470 | 5470 | 5450 | 809 |
| 501 | 20240502 | 110300 | 733811940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 502 | 20240502 | 110200 | 733811940 | 5450 | 5470 | 5480 | 5440 | 5853 |
| 503 | 20240502 | 110100 | 701866050 | 5470 | 5470 | 5470 | 5470 | 257 |
| 504 | 20240502 | 110000 | 700460260 | 5460 | 5470 | 5470 | 5460 | 4019 |
| 505 | 20240502 | 105900 | 678496500 | 5470 | 5470 | 5470 | 5460 | 327 |
| 506 | 20240502 | 105800 | 676707980 | 5470 | 5460 | 5470 | 5450 | 154 |
| 507 | 20240502 | 105700 | 675867800 | 5450 | 5490 | 5530 | 5420 | 10942 |
| 508 | 20240502 | 105600 | 616074500 | 5490 | 5540 | 5540 | 5480 | 16770 |
| 509 | 20240502 | 105500 | 523774390 | 5550 | 5540 | 5550 | 5540 | 187 |
| 510 | 20240502 | 105400 | 522737230 | 5530 | 5540 | 5540 | 5530 | 980 |
| 511 | 20240502 | 105300 | 517316030 | 5540 | 5570 | 5570 | 5540 | 487 |
| 512 | 20240502 | 105200 | 514617650 | 5570 | 5570 | 5570 | 5570 | 202 |
| 513 | 20240502 | 105100 | 513492510 | 5540 | 5540 | 5540 | 5530 | 1387 |
| 514 | 20240502 | 105000 | 505814930 | 5540 | 5570 | 5570 | 5540 | 2443 |
| 515 | 20240502 | 104900 | 492272580 | 5570 | 5570 | 5570 | 5550 | 1739 |
| 516 | 20240502 | 104800 | 482602370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 517 | 20240502 | 104700 | 482602370 | 5550 | 5560 | 5570 | 5550 | 187 |
| 518 | 20240502 | 104600 | 481564410 | 5540 | 5580 | 5580 | 5540 | 18000 |
| 519 | 20240502 | 104500 | 381597910 | 5610 | 5590 | 5610 | 5590 | 362 |
| 520 | 20240502 | 104400 | 379574090 | 5590 | 5610 | 5610 | 5590 | 506 |
| 521 | 20240502 | 104300 | 376745430 | 5580 | 5590 | 5590 | 5580 | 687 |
| 522 | 20240502 | 104200 | 372906830 | 5590 | 5590 | 5590 | 5590 | 300 |
| 523 | 20240502 | 104100 | 371229830 | 5610 | 5610 | 5610 | 5610 | 100 |
| 524 | 20240502 | 104000 | 370668830 | 5580 | 5580 | 5580 | 5570 | 787 |
| 525 | 20240502 | 103900 | 366283630 | 5580 | 5580 | 5580 | 5580 | 1109 |
| 526 | 20240502 | 103800 | 360095410 | 5580 | 5600 | 5600 | 5580 | 8731 |
| 527 | 20240502 | 103700 | 311315820 | 5610 | 5610 | 5610 | 5610 | 110 |
| 528 | 20240502 | 103600 | 310698720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 529 | 20240502 | 103500 | 310698720 | 5600 | 5600 | 5600 | 5600 | 1067 |
| 530 | 20240502 | 103400 | 304723520 | 5620 | 5620 | 5620 | 5620 | 21 |
| 531 | 20240502 | 103300 | 304605500 | 5620 | 5620 | 5620 | 5620 | 1 |
| 532 | 20240502 | 103200 | 304599880 | 5610 | 5610 | 5610 | 5610 | 140 |
| 533 | 20240502 | 103100 | 303814480 | 5610 | 5610 | 5610 | 5610 | 398 |
| 534 | 20240502 | 103000 | 301581700 | 5620 | 5620 | 5620 | 5620 | 23 |
| 535 | 20240502 | 102900 | 301452440 | 5620 | 5610 | 5620 | 5610 | 122 |
| 536 | 20240502 | 102800 | 300767350 | 5620 | 5620 | 5620 | 5620 | 100 |
| 537 | 20240502 | 102700 | 300205350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 538 | 20240502 | 102600 | 300205350 | 5620 | 5600 | 5620 | 5600 | 26 |
| 539 | 20240502 | 102500 | 300059530 | 5600 | 5600 | 5600 | 5600 | 181 |
| 540 | 20240502 | 102400 | 299045930 | 5590 | 5620 | 5620 | 5590 | 6823 |
| 541 | 20240502 | 102300 | 260822230 | 5630 | 5620 | 5630 | 5620 | 90 |
| 542 | 20240502 | 102200 | 260316420 | 5630 | 5630 | 5630 | 5630 | 127 |
| 543 | 20240502 | 102100 | 259601410 | 5630 | 5640 | 5640 | 5630 | 1569 |
| 544 | 20240502 | 102000 | 250766790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 545 | 20240502 | 101900 | 250766790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 546 | 20240502 | 101800 | 250766790 | 5650 | 5650 | 5650 | 5650 | 15 |
| 547 | 20240502 | 101700 | 250682040 | 5650 | 5650 | 5650 | 5650 | 1982 |
| 548 | 20240502 | 101600 | 239483740 | 5660 | 5660 | 5660 | 5660 | 735 |
| 549 | 20240502 | 101500 | 235323640 | 5690 | 5690 | 5690 | 5690 | 70 |
| 550 | 20240502 | 101400 | 234925340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 551 | 20240502 | 101300 | 234925340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 552 | 20240502 | 101200 | 234925340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 553 | 20240502 | 101100 | 234925340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 554 | 20240502 | 101000 | 234925340 | 5690 | 5680 | 5690 | 5680 | 287 |
| 555 | 20240502 | 100900 | 233292660 | 5690 | 5690 | 5690 | 5690 | 4 |
| 556 | 20240502 | 100800 | 233269900 | 5690 | 5680 | 5690 | 5680 | 24 |
| 557 | 20240502 | 100700 | 233133350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 558 | 20240502 | 100600 | 233133350 | 5690 | 5680 | 5690 | 5680 | 101 |
| 559 | 20240502 | 100500 | 232558760 | 5690 | 5680 | 5690 | 5680 | 100 |
| 560 | 20240502 | 100400 | 231990740 | 5680 | 5680 | 5680 | 5680 | 1 |
| 561 | 20240502 | 100300 | 231985060 | 5680 | 5680 | 5680 | 5680 | 84 |
| 562 | 20240502 | 100200 | 231507940 | 5660 | 5690 | 5690 | 5660 | 370 |
| 563 | 20240502 | 100100 | 229412330 | 5660 | 5660 | 5660 | 5660 | 32 |
| 564 | 20240502 | 100000 | 229231210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 565 | 20240502 | 095900 | 229231210 | 5650 | 5650 | 5650 | 5650 | 111 |
| 566 | 20240502 | 095800 | 228604060 | 5690 | 5660 | 5690 | 5660 | 260 |
| 567 | 20240502 | 095700 | 227128700 | 5660 | 5650 | 5660 | 5650 | 207 |
| 568 | 20240502 | 095600 | 225958100 | 5640 | 5640 | 5640 | 5640 | 0 |
| 569 | 20240502 | 095500 | 225958100 | 5640 | 5610 | 5640 | 5610 | 1022 |
| 570 | 20240502 | 095400 | 220199420 | 5630 | 5630 | 5630 | 5630 | 102 |
| 571 | 20240502 | 095300 | 219625160 | 5630 | 5630 | 5630 | 5630 | 0 |
| 572 | 20240502 | 095200 | 219625160 | 5630 | 5630 | 5630 | 5630 | 338 |
| 573 | 20240502 | 095100 | 217722220 | 5640 | 5640 | 5640 | 5640 | 9 |
| 574 | 20240502 | 095000 | 217671460 | 5610 | 5610 | 5610 | 5610 | 20 |
| 575 | 20240502 | 094900 | 217559260 | 5630 | 5640 | 5640 | 5630 | 1143 |
| 576 | 20240502 | 094800 | 211122740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 577 | 20240502 | 094700 | 211122740 | 5640 | 5630 | 5640 | 5630 | 101 |
| 578 | 20240502 | 094600 | 210553300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 579 | 20240502 | 094500 | 210553300 | 5640 | 5640 | 5640 | 5640 | 108 |
| 580 | 20240502 | 094400 | 209944180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 581 | 20240502 | 094300 | 209944180 | 5630 | 5630 | 5630 | 5630 | 1647 |
| 582 | 20240502 | 094200 | 200671570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 583 | 20240502 | 094100 | 200671570 | 5630 | 5630 | 5630 | 5630 | 104 |
| 584 | 20240502 | 094000 | 200086050 | 5630 | 5630 | 5630 | 5630 | 232 |
| 585 | 20240502 | 093900 | 198779890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 586 | 20240502 | 093800 | 198779890 | 5620 | 5620 | 5620 | 5620 | 24 |
| 587 | 20240502 | 093700 | 198645010 | 5620 | 5580 | 5620 | 5580 | 455 |
| 588 | 20240502 | 093600 | 196103870 | 5620 | 5600 | 5620 | 5580 | 3302 |
| 589 | 20240502 | 093500 | 177638650 | 5600 | 5600 | 5600 | 5600 | 110 |
| 590 | 20240502 | 093400 | 177022650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 591 | 20240502 | 093300 | 177022650 | 5600 | 5600 | 5600 | 5600 | 50 |
| 592 | 20240502 | 093200 | 176742650 | 5620 | 5620 | 5620 | 5620 | 3 |
| 593 | 20240502 | 093100 | 176725790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 594 | 20240502 | 093000 | 176725790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 595 | 20240502 | 092900 | 176725790 | 5620 | 5600 | 5620 | 5580 | 755 |
| 596 | 20240502 | 092800 | 172506630 | 5600 | 5600 | 5600 | 5590 | 3247 |
| 597 | 20240502 | 092700 | 154339030 | 5600 | 5610 | 5610 | 5600 | 2437 |
| 598 | 20240502 | 092600 | 140690860 | 5610 | 5630 | 5630 | 5610 | 57 |
| 599 | 20240502 | 092500 | 140370620 | 5640 | 5640 | 5640 | 5640 | 101 |
| 600 | 20240502 | 092400 | 139800980 | 5640 | 5620 | 5640 | 5610 | 2030 |
| 601 | 20240502 | 092300 | 128396670 | 5620 | 5620 | 5620 | 5620 | 50 |
| 602 | 20240502 | 092200 | 128115670 | 5630 | 5630 | 5630 | 5630 | 50 |
| 603 | 20240502 | 092100 | 127834170 | 5650 | 5620 | 5650 | 5620 | 534 |
| 604 | 20240502 | 092000 | 124817190 | 5610 | 5630 | 5650 | 5610 | 1283 |
| 605 | 20240502 | 091900 | 117573250 | 5620 | 5630 | 5630 | 5620 | 84 |
| 606 | 20240502 | 091800 | 117100390 | 5610 | 5600 | 5650 | 5600 | 579 |
| 607 | 20240502 | 091700 | 113852960 | 5600 | 5630 | 5630 | 5600 | 3575 |
| 608 | 20240502 | 091600 | 93821250 | 5640 | 5650 | 5650 | 5640 | 101 |
| 609 | 20240502 | 091500 | 93250610 | 5650 | 5650 | 5650 | 5650 | 99 |
| 610 | 20240502 | 091400 | 92691260 | 5650 | 5660 | 5660 | 5600 | 12087 |
| 611 | 20240502 | 091300 | 24767460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 612 | 20240502 | 091200 | 24767460 | 5680 | 5680 | 5680 | 5680 | 1 |
| 613 | 20240502 | 091100 | 24761780 | 5680 | 5670 | 5680 | 5660 | 37 |
| 614 | 20240502 | 091000 | 24551910 | 5680 | 5680 | 5680 | 5680 | 178 |
| 615 | 20240502 | 090900 | 23540870 | 5690 | 5690 | 5690 | 5690 | 12 |
| 616 | 20240502 | 090800 | 23472590 | 5690 | 5690 | 5690 | 5690 | 1 |
| 617 | 20240502 | 090700 | 23466900 | 5690 | 5690 | 5690 | 5690 | 60 |
| 618 | 20240502 | 090600 | 23125500 | 5650 | 5660 | 5690 | 5650 | 263 |
| 619 | 20240502 | 090500 | 21639500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 620 | 20240502 | 090400 | 21639500 | 5650 | 5650 | 5650 | 5650 | 330 |
| 621 | 20240502 | 090300 | 19775000 | 5650 | 5660 | 5690 | 5650 | 1379 |
| 622 | 20240502 | 090200 | 11960470 | 5650 | 5660 | 5660 | 5650 | 1011 |
| 623 | 20240502 | 090100 | 6239520 | 5660 | 5660 | 5660 | 5660 | 316 |
| 624 | 20240502 | 090000 | 4450960 | 5670 | 5670 | 5680 | 5670 | 785 |