31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 3 | 20240503 | 185000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240503 | 184900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240503 | 184800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240503 | 184700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240503 | 184600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240503 | 184500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240503 | 184400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240503 | 184300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240503 | 184200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240503 | 184100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240503 | 184000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240503 | 183900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240503 | 183800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240503 | 183700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240503 | 183600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240503 | 183500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240503 | 183400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240503 | 183300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240503 | 183200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240503 | 183100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240503 | 183000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240503 | 182900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240503 | 182800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240503 | 182700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240503 | 182600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240503 | 182500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240503 | 182400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240503 | 182300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240503 | 182200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240503 | 182100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 33 | 20240503 | 182000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240503 | 181900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240503 | 181800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240503 | 181700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240503 | 181600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240503 | 181500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240503 | 181400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240503 | 181300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240503 | 181200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240503 | 181100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240503 | 181000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240503 | 180900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240503 | 180800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240503 | 180700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240503 | 180600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240503 | 180500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240503 | 180400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240503 | 180300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240503 | 180200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240503 | 180100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240503 | 180000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240503 | 175900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240503 | 175800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240503 | 175700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240503 | 175600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240503 | 175500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240503 | 175400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240503 | 175300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240503 | 175200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240503 | 175100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 63 | 20240503 | 175000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240503 | 174900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240503 | 174800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240503 | 174700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240503 | 174600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240503 | 174500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240503 | 174400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240503 | 174300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240503 | 174200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240503 | 174100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240503 | 174000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240503 | 173900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240503 | 173800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240503 | 173700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240503 | 173600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240503 | 173500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240503 | 173400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240503 | 173300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240503 | 173200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240503 | 173100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240503 | 173000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240503 | 172900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240503 | 172800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240503 | 172700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240503 | 172600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240503 | 172500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240503 | 172400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240503 | 172300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240503 | 172200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240503 | 172100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 93 | 20240503 | 172000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240503 | 171900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240503 | 171800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240503 | 171700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240503 | 171600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240503 | 171500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240503 | 171400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240503 | 171300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240503 | 171200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240503 | 171100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240503 | 171000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240503 | 170900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240503 | 170800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240503 | 170700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240503 | 170600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240503 | 170500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240503 | 170400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240503 | 170300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240503 | 170200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240503 | 170100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240503 | 170000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240503 | 165900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240503 | 165800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240503 | 165700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240503 | 165600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240503 | 165500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240503 | 165400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240503 | 165300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240503 | 165200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240503 | 165100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 123 | 20240503 | 165000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240503 | 164900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240503 | 164800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240503 | 164700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240503 | 164600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240503 | 164500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240503 | 164400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240503 | 164300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240503 | 164200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240503 | 164100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240503 | 164000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240503 | 163900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240503 | 163800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240503 | 163700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240503 | 163600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240503 | 163500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240503 | 163400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240503 | 163300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240503 | 163200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240503 | 163100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240503 | 163000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240503 | 162900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240503 | 162800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240503 | 162700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240503 | 162600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240503 | 162500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240503 | 162400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240503 | 162300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240503 | 162200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240503 | 162100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 153 | 20240503 | 162000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240503 | 161900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240503 | 161800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240503 | 161700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240503 | 161600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240503 | 161500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240503 | 161400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240503 | 161300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240503 | 161200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240503 | 161100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240503 | 161000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240503 | 160900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240503 | 160800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240503 | 160700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240503 | 160600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240503 | 160500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240503 | 160400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240503 | 160300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240503 | 160200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240503 | 160100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240503 | 160000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240503 | 155900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240503 | 155800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240503 | 155700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240503 | 155600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240503 | 155500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240503 | 155400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240503 | 155300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240503 | 155200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240503 | 155100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 183 | 20240503 | 155000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240503 | 154900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240503 | 154800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240503 | 154700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240503 | 154600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240503 | 154500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240503 | 154400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240503 | 154300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240503 | 154200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240503 | 154100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240503 | 154000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240503 | 153900 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240503 | 153800 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240503 | 153700 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240503 | 153600 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240503 | 153500 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240503 | 153400 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240503 | 153300 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240503 | 153200 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240503 | 153100 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240503 | 153000 | 3267598700 | 32350 | 32350 | 32350 | 32350 | 1441 |
| 204 | 20240503 | 152900 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240503 | 152800 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240503 | 152700 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240503 | 152600 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240503 | 152500 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240503 | 152400 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240503 | 152300 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240503 | 152200 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240503 | 152100 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 213 | 20240503 | 152000 | 3220982350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240503 | 151900 | 3220982350 | 32400 | 32350 | 32400 | 32350 | 131 |
| 215 | 20240503 | 151800 | 3216740050 | 32400 | 32400 | 32400 | 32400 | 118 |
| 216 | 20240503 | 151700 | 3212916850 | 32400 | 32350 | 32450 | 32350 | 410 |
| 217 | 20240503 | 151600 | 3199621100 | 32400 | 32400 | 32400 | 32350 | 242 |
| 218 | 20240503 | 151500 | 3191780350 | 32400 | 32400 | 32400 | 32350 | 923 |
| 219 | 20240503 | 151400 | 3161876750 | 32400 | 32400 | 32400 | 32350 | 416 |
| 220 | 20240503 | 151300 | 3148405500 | 32400 | 32400 | 32400 | 32350 | 54 |
| 221 | 20240503 | 151200 | 3146656000 | 32400 | 32400 | 32400 | 32350 | 44 |
| 222 | 20240503 | 151100 | 3145230500 | 32400 | 32350 | 32400 | 32350 | 552 |
| 223 | 20240503 | 151000 | 3127368850 | 32350 | 32400 | 32400 | 32350 | 1707 |
| 224 | 20240503 | 150900 | 3072136350 | 32400 | 32400 | 32450 | 32400 | 1214 |
| 225 | 20240503 | 150800 | 3032800250 | 32400 | 32400 | 32400 | 32400 | 1 |
| 226 | 20240503 | 150700 | 3032767850 | 32400 | 32400 | 32450 | 32400 | 24 |
| 227 | 20240503 | 150600 | 3031989250 | 32400 | 32450 | 32450 | 32400 | 3 |
| 228 | 20240503 | 150500 | 3031892000 | 32400 | 32400 | 32400 | 32400 | 3 |
| 229 | 20240503 | 150400 | 3031794800 | 32400 | 32400 | 32400 | 32400 | 2 |
| 230 | 20240503 | 150300 | 3031730000 | 32400 | 32400 | 32450 | 32400 | 37 |
| 231 | 20240503 | 150200 | 3030530100 | 32450 | 32450 | 32450 | 32350 | 408 |
| 232 | 20240503 | 150100 | 3017314550 | 32350 | 32400 | 32450 | 32350 | 1195 |
| 233 | 20240503 | 150000 | 2978616400 | 32400 | 32450 | 32450 | 32400 | 308 |
| 234 | 20240503 | 145900 | 2968636450 | 32400 | 32400 | 32450 | 32400 | 55 |
| 235 | 20240503 | 145800 | 2966852850 | 32400 | 32400 | 32450 | 32400 | 66 |
| 236 | 20240503 | 145700 | 2964714200 | 32400 | 32450 | 32450 | 32400 | 17 |
| 237 | 20240503 | 145600 | 2964162650 | 32450 | 32400 | 32450 | 32400 | 108 |
| 238 | 20240503 | 145500 | 2960663200 | 32400 | 32400 | 32450 | 32400 | 6 |
| 239 | 20240503 | 145400 | 2960468700 | 32400 | 32350 | 32400 | 32350 | 107 |
| 240 | 20240503 | 145300 | 2957001950 | 32400 | 32400 | 32400 | 32400 | 31 |
| 241 | 20240503 | 145200 | 2955997550 | 32400 | 32400 | 32400 | 32350 | 37 |
| 242 | 20240503 | 145100 | 2954798850 | 32350 | 32350 | 32400 | 32350 | 316 |
| 243 | 20240503 | 145000 | 2944573550 | 32400 | 32400 | 32400 | 32350 | 752 |
| 244 | 20240503 | 144900 | 2920211250 | 32400 | 32400 | 32400 | 32400 | 127 |
| 245 | 20240503 | 144800 | 2916096450 | 32400 | 32400 | 32450 | 32400 | 21 |
| 246 | 20240503 | 144700 | 2915416000 | 32450 | 32400 | 32450 | 32400 | 46 |
| 247 | 20240503 | 144600 | 2913924250 | 32400 | 32400 | 32400 | 32400 | 4 |
| 248 | 20240503 | 144500 | 2913794650 | 32400 | 32400 | 32400 | 32400 | 43 |
| 249 | 20240503 | 144400 | 2912401450 | 32350 | 32400 | 32400 | 32350 | 186 |
| 250 | 20240503 | 144300 | 2906375100 | 32400 | 32450 | 32450 | 32400 | 6 |
| 251 | 20240503 | 144200 | 2906180600 | 32400 | 32400 | 32400 | 32350 | 43 |
| 252 | 20240503 | 144100 | 2904787500 | 32350 | 32350 | 32450 | 32350 | 418 |
| 253 | 20240503 | 144000 | 2891252050 | 32350 | 32400 | 32450 | 32350 | 722 |
| 254 | 20240503 | 143900 | 2867858750 | 32450 | 32400 | 32450 | 32400 | 209 |
| 255 | 20240503 | 143800 | 2861085000 | 32400 | 32400 | 32400 | 32400 | 111 |
| 256 | 20240503 | 143700 | 2857488600 | 32400 | 32450 | 32450 | 32400 | 56 |
| 257 | 20240503 | 143600 | 2855672600 | 32450 | 32400 | 32450 | 32400 | 34 |
| 258 | 20240503 | 143500 | 2854570500 | 32400 | 32400 | 32450 | 32400 | 17 |
| 259 | 20240503 | 143400 | 2854019600 | 32450 | 32400 | 32450 | 32400 | 43 |
| 260 | 20240503 | 143300 | 2852624950 | 32400 | 32400 | 32450 | 32400 | 31 |
| 261 | 20240503 | 143200 | 2851620500 | 32400 | 32350 | 32400 | 32350 | 54 |
| 262 | 20240503 | 143100 | 2849871650 | 32350 | 32350 | 32400 | 32350 | 615 |
| 263 | 20240503 | 143000 | 2829973600 | 32350 | 32400 | 32450 | 32350 | 832 |
| 264 | 20240503 | 142900 | 2803017400 | 32450 | 32400 | 32450 | 32400 | 255 |
| 265 | 20240503 | 142800 | 2794749150 | 32400 | 32350 | 32400 | 32350 | 310 |
| 266 | 20240503 | 142700 | 2784709800 | 32400 | 32400 | 32400 | 32350 | 314 |
| 267 | 20240503 | 142600 | 2774538100 | 32400 | 32400 | 32550 | 32400 | 305 |
| 268 | 20240503 | 142500 | 2764654550 | 32400 | 32400 | 32800 | 32350 | 2526 |
| 269 | 20240503 | 142400 | 2682323600 | 32400 | 32400 | 32450 | 32400 | 63 |
| 270 | 20240503 | 142300 | 2680281950 | 32400 | 32400 | 32450 | 32400 | 122 |
| 271 | 20240503 | 142200 | 2676328350 | 32400 | 32400 | 32400 | 32350 | 112 |
| 272 | 20240503 | 142100 | 2672701550 | 32400 | 32350 | 32450 | 32350 | 731 |
| 273 | 20240503 | 142000 | 2649047800 | 32350 | 32450 | 32500 | 32350 | 615 |
| 274 | 20240503 | 141900 | 2629123300 | 32400 | 32450 | 32450 | 32400 | 79 |
| 275 | 20240503 | 141800 | 2626562500 | 32450 | 32400 | 32450 | 32400 | 63 |
| 276 | 20240503 | 141700 | 2624520800 | 32400 | 32400 | 32450 | 32400 | 188 |
| 277 | 20240503 | 141600 | 2618426550 | 32400 | 32400 | 32400 | 32400 | 62 |
| 278 | 20240503 | 141500 | 2616417750 | 32400 | 32450 | 32450 | 32400 | 232 |
| 279 | 20240503 | 141400 | 2608899650 | 32400 | 32450 | 32450 | 32400 | 1095 |
| 280 | 20240503 | 141300 | 2573421000 | 32450 | 32400 | 32450 | 32400 | 177 |
| 281 | 20240503 | 141200 | 2567679950 | 32400 | 32450 | 32450 | 32400 | 259 |
| 282 | 20240503 | 141100 | 2559288300 | 32400 | 32450 | 32450 | 32400 | 605 |
| 283 | 20240503 | 141000 | 2539661550 | 32450 | 32500 | 32550 | 32450 | 678 |
| 284 | 20240503 | 140900 | 2517639000 | 32550 | 32500 | 32550 | 32450 | 210 |
| 285 | 20240503 | 140800 | 2510812750 | 32500 | 32500 | 32500 | 32500 | 68 |
| 286 | 20240503 | 140700 | 2508602750 | 32500 | 32500 | 32500 | 32500 | 201 |
| 287 | 20240503 | 140600 | 2502070250 | 32500 | 32550 | 32550 | 32500 | 352 |
| 288 | 20240503 | 140500 | 2490620250 | 32500 | 32450 | 32500 | 32450 | 55 |
| 289 | 20240503 | 140400 | 2488832850 | 32500 | 32450 | 32500 | 32450 | 241 |
| 290 | 20240503 | 140300 | 2481006550 | 32450 | 32450 | 32450 | 32450 | 145 |
| 291 | 20240503 | 140200 | 2476301300 | 32450 | 32450 | 32500 | 32450 | 171 |
| 292 | 20240503 | 140100 | 2470752250 | 32450 | 32450 | 32500 | 32450 | 806 |
| 293 | 20240503 | 140000 | 2444591450 | 32450 | 32550 | 32550 | 32450 | 921 |
| 294 | 20240503 | 135900 | 2414679000 | 32500 | 32500 | 32500 | 32500 | 408 |
| 295 | 20240503 | 135800 | 2401419000 | 32450 | 32450 | 32450 | 32450 | 227 |
| 296 | 20240503 | 135700 | 2394052850 | 32450 | 32450 | 32450 | 32450 | 220 |
| 297 | 20240503 | 135600 | 2386913850 | 32450 | 32450 | 32450 | 32400 | 131 |
| 298 | 20240503 | 135500 | 2382663000 | 32450 | 32450 | 32450 | 32450 | 120 |
| 299 | 20240503 | 135400 | 2378769000 | 32450 | 32450 | 32450 | 32400 | 408 |
| 300 | 20240503 | 135300 | 2365534550 | 32450 | 32500 | 32500 | 32450 | 462 |
| 301 | 20240503 | 135200 | 2350526950 | 32500 | 32600 | 32600 | 32400 | 4671 |
| 302 | 20240503 | 135100 | 2198706500 | 32550 | 32600 | 32650 | 32550 | 1158 |
| 303 | 20240503 | 135000 | 2160966750 | 32600 | 32650 | 32650 | 32600 | 983 |
| 304 | 20240503 | 134900 | 2128895050 | 32650 | 32700 | 32700 | 32650 | 135 |
| 305 | 20240503 | 134800 | 2124487000 | 32700 | 32650 | 32700 | 32650 | 55 |
| 306 | 20240503 | 134700 | 2122691200 | 32650 | 32650 | 32650 | 32650 | 151 |
| 307 | 20240503 | 134600 | 2117761050 | 32650 | 32650 | 32650 | 32650 | 54 |
| 308 | 20240503 | 134500 | 2115997950 | 32650 | 32650 | 32650 | 32650 | 4 |
| 309 | 20240503 | 134400 | 2115867350 | 32650 | 32650 | 32700 | 32650 | 59 |
| 310 | 20240503 | 134300 | 2113939750 | 32650 | 32700 | 32700 | 32650 | 54 |
| 311 | 20240503 | 134200 | 2112175050 | 32850 | 32650 | 32850 | 32650 | 59 |
| 312 | 20240503 | 134100 | 2110248200 | 32650 | 32650 | 32700 | 32650 | 642 |
| 313 | 20240503 | 134000 | 2089283850 | 32650 | 32650 | 32700 | 32650 | 1012 |
| 314 | 20240503 | 133900 | 2056222000 | 32650 | 32700 | 32700 | 32650 | 54 |
| 315 | 20240503 | 133800 | 2054456500 | 32700 | 32700 | 32700 | 32700 | 155 |
| 316 | 20240503 | 133700 | 2049388000 | 32700 | 32700 | 32700 | 32700 | 54 |
| 317 | 20240503 | 133600 | 2047622200 | 32800 | 32700 | 32800 | 32700 | 66 |
| 318 | 20240503 | 133500 | 2045462800 | 32700 | 32750 | 32750 | 32700 | 351 |
| 319 | 20240503 | 133400 | 2033967600 | 32700 | 32700 | 32700 | 32700 | 54 |
| 320 | 20240503 | 133300 | 2032201800 | 32700 | 32700 | 32700 | 32700 | 93 |
| 321 | 20240503 | 133200 | 2029160700 | 32700 | 32650 | 32700 | 32650 | 515 |
| 322 | 20240503 | 133100 | 2012331400 | 32650 | 32700 | 32750 | 32650 | 660 |
| 323 | 20240503 | 133000 | 1990776800 | 32700 | 32750 | 32750 | 32700 | 889 |
| 324 | 20240503 | 132900 | 1961694500 | 32800 | 32750 | 32800 | 32750 | 144 |
| 325 | 20240503 | 132800 | 1956978450 | 32750 | 32750 | 32750 | 32750 | 56 |
| 326 | 20240503 | 132700 | 1955144450 | 32750 | 32750 | 32750 | 32750 | 54 |
| 327 | 20240503 | 132600 | 1953375950 | 32750 | 32700 | 32750 | 32700 | 55 |
| 328 | 20240503 | 132500 | 1951577300 | 32900 | 32700 | 32900 | 32700 | 154 |
| 329 | 20240503 | 132400 | 1946533300 | 32750 | 32700 | 32750 | 32700 | 75 |
| 330 | 20240503 | 132300 | 1944079800 | 32700 | 32700 | 32700 | 32700 | 54 |
| 331 | 20240503 | 132200 | 1942314000 | 32750 | 32700 | 32750 | 32700 | 72 |
| 332 | 20240503 | 132100 | 1939958350 | 32700 | 32700 | 32750 | 32700 | 386 |
| 333 | 20240503 | 132000 | 1927333450 | 32700 | 32750 | 32800 | 32700 | 784 |
| 334 | 20240503 | 131900 | 1901694550 | 32700 | 32700 | 32750 | 32700 | 333 |
| 335 | 20240503 | 131800 | 1890796600 | 32700 | 32750 | 32750 | 32700 | 54 |
| 336 | 20240503 | 131700 | 1889029550 | 32750 | 32750 | 32750 | 32700 | 65 |
| 337 | 20240503 | 131600 | 1886903350 | 32850 | 32750 | 32850 | 32700 | 87 |
| 338 | 20240503 | 131500 | 1884052750 | 32700 | 32850 | 32900 | 32700 | 282 |
| 339 | 20240503 | 131400 | 1874794500 | 32850 | 32750 | 32850 | 32750 | 92 |
| 340 | 20240503 | 131300 | 1871774100 | 32700 | 32850 | 32850 | 32700 | 77 |
| 341 | 20240503 | 131200 | 1869252350 | 32750 | 32700 | 32750 | 32700 | 4 |
| 342 | 20240503 | 131100 | 1869121450 | 32850 | 32700 | 32850 | 32700 | 397 |
| 343 | 20240503 | 131000 | 1856136550 | 32700 | 32800 | 32800 | 32700 | 619 |
| 344 | 20240503 | 130900 | 1835874850 | 32800 | 32800 | 32800 | 32800 | 2 |
| 345 | 20240503 | 130800 | 1835809250 | 32800 | 32750 | 32800 | 32750 | 3 |
| 346 | 20240503 | 130700 | 1835710950 | 32750 | 32750 | 32750 | 32750 | 2 |
| 347 | 20240503 | 130600 | 1835645450 | 32750 | 32750 | 32750 | 32750 | 2 |
| 348 | 20240503 | 130500 | 1835579950 | 32750 | 32900 | 32900 | 32750 | 4 |
| 349 | 20240503 | 130400 | 1835448800 | 32750 | 32750 | 32750 | 32750 | 2 |
| 350 | 20240503 | 130300 | 1835383300 | 32750 | 32750 | 32750 | 32750 | 4 |
| 351 | 20240503 | 130200 | 1835252300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 352 | 20240503 | 130100 | 1835219550 | 32700 | 32700 | 32900 | 32700 | 438 |
| 353 | 20240503 | 130000 | 1820893750 | 32700 | 32850 | 32900 | 32700 | 575 |
| 354 | 20240503 | 125900 | 1802051750 | 32850 | 32850 | 32850 | 32800 | 34 |
| 355 | 20240503 | 125800 | 1800934900 | 32850 | 32850 | 32900 | 32850 | 6 |
| 356 | 20240503 | 125700 | 1800737700 | 32900 | 32800 | 32950 | 32800 | 30 |
| 357 | 20240503 | 125600 | 1799750750 | 32800 | 32800 | 32800 | 32800 | 4 |
| 358 | 20240503 | 125500 | 1799619550 | 32900 | 32900 | 32900 | 32900 | 1 |
| 359 | 20240503 | 125400 | 1799586650 | 32950 | 32950 | 33000 | 32900 | 24 |
| 360 | 20240503 | 125300 | 1798795750 | 33000 | 33000 | 33000 | 33000 | 2 |
| 361 | 20240503 | 125200 | 1798729750 | 32800 | 32750 | 32800 | 32750 | 2 |
| 362 | 20240503 | 125100 | 1798664200 | 32750 | 32750 | 33000 | 32750 | 420 |
| 363 | 20240503 | 125000 | 1784908950 | 32750 | 32850 | 33000 | 32750 | 582 |
| 364 | 20240503 | 124900 | 1765828900 | 32850 | 32900 | 32900 | 32850 | 5 |
| 365 | 20240503 | 124800 | 1765664600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 366 | 20240503 | 124700 | 1765664600 | 33050 | 32850 | 33050 | 32850 | 5 |
| 367 | 20240503 | 124600 | 1765499650 | 32850 | 32950 | 32950 | 32850 | 2 |
| 368 | 20240503 | 124500 | 1765433850 | 33000 | 32850 | 33000 | 32850 | 2 |
| 369 | 20240503 | 124400 | 1765368000 | 33050 | 32850 | 33050 | 32850 | 4 |
| 370 | 20240503 | 124300 | 1765236400 | 33050 | 33000 | 33050 | 32800 | 38 |
| 371 | 20240503 | 124200 | 1763988750 | 33050 | 33000 | 33050 | 33000 | 4 |
| 372 | 20240503 | 124100 | 1763856600 | 32800 | 32850 | 33050 | 32800 | 410 |
| 373 | 20240503 | 124000 | 1750400200 | 32850 | 32950 | 33050 | 32850 | 625 |
| 374 | 20240503 | 123900 | 1729839900 | 32950 | 32950 | 33000 | 32950 | 3 |
| 375 | 20240503 | 123800 | 1729741000 | 33000 | 33000 | 33000 | 33000 | 52 |
| 376 | 20240503 | 123700 | 1728025000 | 32950 | 32950 | 32950 | 32950 | 3 |
| 377 | 20240503 | 123600 | 1727926150 | 33000 | 32950 | 33000 | 32950 | 4 |
| 378 | 20240503 | 123500 | 1727794250 | 32950 | 33000 | 33000 | 32950 | 3 |
| 379 | 20240503 | 123400 | 1727695300 | 33000 | 32900 | 33000 | 32900 | 4 |
| 380 | 20240503 | 123300 | 1727563500 | 32950 | 32950 | 32950 | 32950 | 1 |
| 381 | 20240503 | 123200 | 1727530550 | 33050 | 33050 | 33050 | 32850 | 3 |
| 382 | 20240503 | 123100 | 1727431600 | 32850 | 32950 | 33050 | 32850 | 519 |
| 383 | 20240503 | 123000 | 1710335600 | 32950 | 33000 | 33050 | 32950 | 989 |
| 384 | 20240503 | 122900 | 1677712550 | 33000 | 32950 | 33000 | 32950 | 267 |
| 385 | 20240503 | 122800 | 1668914750 | 32950 | 32950 | 32950 | 32850 | 128 |
| 386 | 20240503 | 122700 | 1664702400 | 32950 | 32950 | 32950 | 32950 | 1 |
| 387 | 20240503 | 122600 | 1664669450 | 32950 | 32950 | 32950 | 32950 | 0 |
| 388 | 20240503 | 122500 | 1664669450 | 32950 | 32950 | 32950 | 32950 | 1 |
| 389 | 20240503 | 122400 | 1664636500 | 32900 | 32900 | 32900 | 32900 | 72 |
| 390 | 20240503 | 122300 | 1662267700 | 32900 | 32900 | 32900 | 32900 | 5 |
| 391 | 20240503 | 122200 | 1662103200 | 32750 | 32800 | 32900 | 32750 | 127 |
| 392 | 20240503 | 122100 | 1657941050 | 32700 | 32700 | 32900 | 32700 | 539 |
| 393 | 20240503 | 122000 | 1640310700 | 32700 | 32850 | 32900 | 32700 | 491 |
| 394 | 20240503 | 121900 | 1624221350 | 32900 | 32900 | 32900 | 32900 | 16 |
| 395 | 20240503 | 121800 | 1623694950 | 32900 | 32900 | 32900 | 32900 | 27 |
| 396 | 20240503 | 121700 | 1622806650 | 32900 | 32900 | 32900 | 32900 | 25 |
| 397 | 20240503 | 121600 | 1621984150 | 32900 | 32900 | 32900 | 32900 | 3 |
| 398 | 20240503 | 121500 | 1621885450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 399 | 20240503 | 121400 | 1621885450 | 32900 | 32750 | 32900 | 32750 | 18 |
| 400 | 20240503 | 121300 | 1621295800 | 32750 | 32950 | 32950 | 32750 | 9 |
| 401 | 20240503 | 121200 | 1621000550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 402 | 20240503 | 121100 | 1621000550 | 32950 | 32800 | 32950 | 32700 | 425 |
| 403 | 20240503 | 121000 | 1607079650 | 32800 | 32950 | 33000 | 32800 | 1576 |
| 404 | 20240503 | 120900 | 1555233000 | 33000 | 33000 | 33000 | 33000 | 2 |
| 405 | 20240503 | 120800 | 1555167000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 406 | 20240503 | 120700 | 1555167000 | 32950 | 32950 | 32950 | 32950 | 30 |
| 407 | 20240503 | 120600 | 1554178500 | 32950 | 32900 | 32950 | 32900 | 179 |
| 408 | 20240503 | 120500 | 1548286700 | 32900 | 32900 | 32900 | 32900 | 1 |
| 409 | 20240503 | 120400 | 1548253800 | 32900 | 32900 | 32900 | 32900 | 2 |
| 410 | 20240503 | 120300 | 1548188000 | 32900 | 32850 | 32900 | 32850 | 17 |
| 411 | 20240503 | 120200 | 1547629500 | 32900 | 32900 | 32900 | 32900 | 33 |
| 412 | 20240503 | 120100 | 1546543800 | 32700 | 32700 | 32900 | 32700 | 508 |
| 413 | 20240503 | 120000 | 1529927000 | 32700 | 32750 | 32900 | 32700 | 522 |
| 414 | 20240503 | 115900 | 1512833000 | 32750 | 32900 | 32900 | 32750 | 8 |
| 415 | 20240503 | 115800 | 1512570850 | 32750 | 32900 | 32900 | 32750 | 8 |
| 416 | 20240503 | 115700 | 1512308700 | 32750 | 32750 | 32750 | 32750 | 7 |
| 417 | 20240503 | 115600 | 1512079450 | 32900 | 32900 | 32900 | 32750 | 13 |
| 418 | 20240503 | 115500 | 1511652950 | 32750 | 32750 | 32900 | 32750 | 9 |
| 419 | 20240503 | 115400 | 1511358050 | 32750 | 32900 | 32900 | 32750 | 8 |
| 420 | 20240503 | 115300 | 1511095900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 421 | 20240503 | 115200 | 1511063000 | 32900 | 32900 | 32900 | 32900 | 1 |
| 422 | 20240503 | 115100 | 1511030100 | 32700 | 32750 | 32900 | 32700 | 522 |
| 423 | 20240503 | 115000 | 1493948750 | 32750 | 32800 | 32800 | 32750 | 520 |
| 424 | 20240503 | 114900 | 1476912200 | 32950 | 32850 | 32950 | 32850 | 101 |
| 425 | 20240503 | 114800 | 1473594250 | 32850 | 32800 | 32850 | 32800 | 209 |
| 426 | 20240503 | 114700 | 1466729000 | 32800 | 32750 | 32800 | 32750 | 151 |
| 427 | 20240503 | 114600 | 1461776900 | 32750 | 32750 | 32750 | 32750 | 8 |
| 428 | 20240503 | 114500 | 1461514900 | 32800 | 32750 | 32800 | 32750 | 9 |
| 429 | 20240503 | 114400 | 1461220050 | 32800 | 32800 | 32800 | 32800 | 1 |
| 430 | 20240503 | 114300 | 1461187250 | 32800 | 32800 | 32800 | 32800 | 2 |
| 431 | 20240503 | 114200 | 1461121650 | 32700 | 32750 | 32750 | 32700 | 7 |
| 432 | 20240503 | 114100 | 1460892500 | 32700 | 32700 | 32800 | 32700 | 482 |
| 433 | 20240503 | 114000 | 1445131000 | 32700 | 32750 | 32800 | 32700 | 586 |
| 434 | 20240503 | 113900 | 1425956750 | 32800 | 32750 | 32800 | 32750 | 31 |
| 435 | 20240503 | 113800 | 1424941000 | 32750 | 32700 | 32800 | 32700 | 991 |
| 436 | 20240503 | 113700 | 1392534750 | 32800 | 32850 | 32900 | 32750 | 1182 |
| 437 | 20240503 | 113600 | 1353804700 | 32850 | 32900 | 32900 | 32850 | 8 |
| 438 | 20240503 | 113500 | 1353541850 | 32850 | 32850 | 32850 | 32850 | 8 |
| 439 | 20240503 | 113400 | 1353279050 | 32900 | 32850 | 32900 | 32850 | 8 |
| 440 | 20240503 | 113300 | 1353016200 | 32900 | 32900 | 32900 | 32900 | 2 |
| 441 | 20240503 | 113200 | 1352950400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 442 | 20240503 | 113100 | 1352917500 | 32750 | 32750 | 32900 | 32750 | 624 |
| 443 | 20240503 | 113000 | 1332475950 | 32750 | 32850 | 32900 | 32750 | 451 |
| 444 | 20240503 | 112900 | 1317683450 | 32900 | 33050 | 33050 | 32900 | 7 |
| 445 | 20240503 | 112800 | 1317453000 | 32900 | 32850 | 32900 | 32850 | 20 |
| 446 | 20240503 | 112700 | 1316795250 | 33050 | 33050 | 33050 | 33050 | 10 |
| 447 | 20240503 | 112600 | 1316464750 | 33100 | 33050 | 33100 | 33050 | 467 |
| 448 | 20240503 | 112500 | 1301024950 | 33050 | 32800 | 33050 | 32800 | 1319 |
| 449 | 20240503 | 112400 | 1257540800 | 32750 | 32950 | 32950 | 32750 | 34 |
| 450 | 20240503 | 112300 | 1256426100 | 32950 | 32950 | 32950 | 32950 | 1 |
| 451 | 20240503 | 112200 | 1256393150 | 32950 | 32700 | 32950 | 32700 | 309 |
| 452 | 20240503 | 112100 | 1246288350 | 32700 | 32750 | 32950 | 32700 | 846 |
| 453 | 20240503 | 112000 | 1218618300 | 32750 | 32800 | 32950 | 32750 | 2533 |
| 454 | 20240503 | 111900 | 1135336800 | 32850 | 32850 | 32850 | 32800 | 67 |
| 455 | 20240503 | 111800 | 1133136200 | 32850 | 32850 | 32850 | 32850 | 49 |
| 456 | 20240503 | 111700 | 1131526550 | 32900 | 32900 | 32900 | 32900 | 5 |
| 457 | 20240503 | 111600 | 1131362050 | 32900 | 32850 | 32900 | 32850 | 202 |
| 458 | 20240503 | 111500 | 1124726250 | 32850 | 32850 | 32850 | 32850 | 445 |
| 459 | 20240503 | 111400 | 1110108000 | 32750 | 32850 | 32850 | 32750 | 6 |
| 460 | 20240503 | 111300 | 1109911400 | 32850 | 32850 | 32850 | 32850 | 5 |
| 461 | 20240503 | 111200 | 1109747150 | 32800 | 32700 | 32800 | 32700 | 9 |
| 462 | 20240503 | 111100 | 1109452750 | 32800 | 32700 | 32850 | 32700 | 446 |
| 463 | 20240503 | 111000 | 1094868150 | 32700 | 32850 | 32850 | 32700 | 695 |
| 464 | 20240503 | 110900 | 1072121200 | 32800 | 32850 | 32850 | 32800 | 50 |
| 465 | 20240503 | 110800 | 1070480700 | 32850 | 32900 | 32900 | 32750 | 230 |
| 466 | 20240503 | 110700 | 1062930600 | 32750 | 32900 | 32900 | 32750 | 399 |
| 467 | 20240503 | 110600 | 1049843100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 468 | 20240503 | 110500 | 1049843100 | 32900 | 32900 | 32900 | 32900 | 2 |
| 469 | 20240503 | 110400 | 1049777300 | 32900 | 32900 | 32900 | 32900 | 1 |
| 470 | 20240503 | 110300 | 1049744400 | 32900 | 32900 | 32900 | 32900 | 3 |
| 471 | 20240503 | 110200 | 1049645700 | 32750 | 32700 | 32750 | 32700 | 2 |
| 472 | 20240503 | 110100 | 1049580250 | 32700 | 32750 | 32950 | 32700 | 448 |
| 473 | 20240503 | 110000 | 1034921500 | 32750 | 32800 | 32950 | 32750 | 584 |
| 474 | 20240503 | 105900 | 1015790900 | 32850 | 32900 | 32900 | 32850 | 34 |
| 475 | 20240503 | 105800 | 1014673900 | 32900 | 32900 | 32950 | 32900 | 8 |
| 476 | 20240503 | 105700 | 1014410650 | 33000 | 32800 | 33000 | 32800 | 181 |
| 477 | 20240503 | 105600 | 1008473650 | 33000 | 32800 | 33000 | 32800 | 17 |
| 478 | 20240503 | 105500 | 1007915850 | 32850 | 32850 | 33000 | 32850 | 311 |
| 479 | 20240503 | 105400 | 997699350 | 33000 | 33000 | 33000 | 32850 | 243 |
| 480 | 20240503 | 105300 | 989713500 | 33000 | 32800 | 33000 | 32800 | 37 |
| 481 | 20240503 | 105200 | 988499300 | 33000 | 33000 | 33000 | 33000 | 2 |
| 482 | 20240503 | 105100 | 988433300 | 32800 | 32750 | 32950 | 32750 | 303 |
| 483 | 20240503 | 105000 | 978505000 | 32750 | 32850 | 33000 | 32750 | 941 |
| 484 | 20240503 | 104900 | 947643800 | 32900 | 33000 | 33000 | 32900 | 31 |
| 485 | 20240503 | 104800 | 946623800 | 32900 | 33000 | 33000 | 32900 | 26 |
| 486 | 20240503 | 104700 | 945768200 | 32850 | 32850 | 32900 | 32850 | 19 |
| 487 | 20240503 | 104600 | 945143250 | 33000 | 33000 | 33000 | 33000 | 1 |
| 488 | 20240503 | 104500 | 945110250 | 32850 | 33000 | 33000 | 32850 | 217 |
| 489 | 20240503 | 104400 | 937980050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 490 | 20240503 | 104300 | 937980050 | 33000 | 33000 | 33000 | 32850 | 8 |
| 491 | 20240503 | 104200 | 937716750 | 33000 | 33000 | 33000 | 33000 | 2 |
| 492 | 20240503 | 104100 | 937650750 | 32750 | 32750 | 33000 | 32750 | 247 |
| 493 | 20240503 | 104000 | 929557500 | 32800 | 32900 | 32900 | 32800 | 1418 |
| 494 | 20240503 | 103900 | 883023900 | 33000 | 33000 | 33000 | 33000 | 17 |
| 495 | 20240503 | 103800 | 882462900 | 33050 | 33050 | 33050 | 33000 | 5 |
| 496 | 20240503 | 103700 | 882297800 | 32950 | 33050 | 33050 | 32950 | 22 |
| 497 | 20240503 | 103600 | 881572700 | 33050 | 33050 | 33050 | 33050 | 1 |
| 498 | 20240503 | 103500 | 881539650 | 33050 | 33050 | 33050 | 33050 | 1 |
| 499 | 20240503 | 103400 | 881506600 | 33100 | 32900 | 33100 | 32850 | 162 |
| 500 | 20240503 | 103300 | 876152400 | 32900 | 32900 | 32900 | 32900 | 12 |
| 501 | 20240503 | 103200 | 875757600 | 32950 | 32850 | 32950 | 32850 | 22 |
| 502 | 20240503 | 103100 | 875033000 | 32850 | 32800 | 32850 | 32800 | 633 |
| 503 | 20240503 | 103000 | 854269700 | 32800 | 32900 | 32950 | 32800 | 1841 |
| 504 | 20240503 | 102900 | 793770500 | 32900 | 32950 | 32950 | 32900 | 350 |
| 505 | 20240503 | 102800 | 782253200 | 32950 | 33100 | 33100 | 32950 | 167 |
| 506 | 20240503 | 102700 | 776750400 | 33100 | 33100 | 33100 | 33100 | 33 |
| 507 | 20240503 | 102600 | 775658100 | 33100 | 33100 | 33100 | 33100 | 2 |
| 508 | 20240503 | 102500 | 775591900 | 32950 | 32950 | 33050 | 32950 | 516 |
| 509 | 20240503 | 102400 | 758588100 | 32950 | 32950 | 32950 | 32950 | 4 |
| 510 | 20240503 | 102300 | 758456300 | 32950 | 32950 | 32950 | 32900 | 720 |
| 511 | 20240503 | 102200 | 734737300 | 32950 | 32950 | 32950 | 32950 | 126 |
| 512 | 20240503 | 102100 | 730585600 | 32900 | 32900 | 32900 | 32900 | 476 |
| 513 | 20240503 | 102000 | 714925200 | 32900 | 32950 | 33050 | 32900 | 772 |
| 514 | 20240503 | 101900 | 689511000 | 32950 | 33000 | 33000 | 32950 | 368 |
| 515 | 20240503 | 101800 | 677385350 | 33000 | 33000 | 33000 | 32950 | 1826 |
| 516 | 20240503 | 101700 | 617158500 | 33000 | 33000 | 33000 | 33000 | 26 |
| 517 | 20240503 | 101600 | 616300500 | 33000 | 33000 | 33000 | 33000 | 263 |
| 518 | 20240503 | 101500 | 607621500 | 33000 | 33000 | 33000 | 33000 | 4 |
| 519 | 20240503 | 101400 | 607489500 | 33000 | 33000 | 33000 | 33000 | 4 |
| 520 | 20240503 | 101300 | 607357500 | 33000 | 32950 | 33000 | 32950 | 53 |
| 521 | 20240503 | 101200 | 605610000 | 32950 | 32950 | 32950 | 32950 | 20 |
| 522 | 20240503 | 101100 | 604951000 | 32950 | 32950 | 33000 | 32900 | 417 |
| 523 | 20240503 | 101000 | 591231150 | 32900 | 32950 | 32950 | 32900 | 679 |
| 524 | 20240503 | 100900 | 568890450 | 32950 | 32950 | 32950 | 32900 | 1112 |
| 525 | 20240503 | 100800 | 532304450 | 32950 | 32900 | 32950 | 32900 | 149 |
| 526 | 20240503 | 100700 | 527395250 | 32900 | 32950 | 33000 | 32900 | 336 |
| 527 | 20240503 | 100600 | 516326100 | 32950 | 32950 | 33000 | 32950 | 112 |
| 528 | 20240503 | 100500 | 512635600 | 32950 | 32950 | 33000 | 32950 | 164 |
| 529 | 20240503 | 100400 | 507231750 | 32950 | 33000 | 33100 | 32950 | 113 |
| 530 | 20240503 | 100300 | 503502950 | 33000 | 32950 | 33000 | 32950 | 113 |
| 531 | 20240503 | 100200 | 499778450 | 32950 | 32950 | 33050 | 32950 | 71 |
| 532 | 20240503 | 100100 | 497438900 | 32950 | 32950 | 33000 | 32950 | 794 |
| 533 | 20240503 | 100000 | 471276550 | 32950 | 33000 | 33050 | 32950 | 433 |
| 534 | 20240503 | 095900 | 456987950 | 33000 | 33000 | 33050 | 33000 | 74 |
| 535 | 20240503 | 095800 | 454545450 | 33000 | 33050 | 33100 | 33000 | 208 |
| 536 | 20240503 | 095700 | 447679350 | 33000 | 33100 | 33150 | 33000 | 70 |
| 537 | 20240503 | 095600 | 445367850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 538 | 20240503 | 095500 | 445367850 | 33150 | 33100 | 33150 | 33000 | 353 |
| 539 | 20240503 | 095400 | 433685350 | 33100 | 33100 | 33100 | 33100 | 11 |
| 540 | 20240503 | 095300 | 433321250 | 33150 | 33150 | 33150 | 33150 | 11 |
| 541 | 20240503 | 095200 | 432956600 | 33000 | 33200 | 33200 | 33000 | 210 |
| 542 | 20240503 | 095100 | 426026000 | 33200 | 33000 | 33200 | 33000 | 675 |
| 543 | 20240503 | 095000 | 403750400 | 33000 | 33100 | 33200 | 33000 | 1460 |
| 544 | 20240503 | 094900 | 355538800 | 33100 | 33250 | 33250 | 33100 | 672 |
| 545 | 20240503 | 094800 | 333283250 | 33200 | 33250 | 33250 | 33200 | 40 |
| 546 | 20240503 | 094700 | 331954800 | 33250 | 33250 | 33250 | 33250 | 10 |
| 547 | 20240503 | 094600 | 331622300 | 33250 | 33250 | 33250 | 33250 | 11 |
| 548 | 20240503 | 094500 | 331256550 | 33300 | 33300 | 33300 | 33300 | 2 |
| 549 | 20240503 | 094400 | 331189950 | 33300 | 33300 | 33300 | 33300 | 1 |
| 550 | 20240503 | 094300 | 331156650 | 33300 | 33300 | 33300 | 33300 | 1 |
| 551 | 20240503 | 094200 | 331123350 | 33300 | 33300 | 33300 | 33300 | 5 |
| 552 | 20240503 | 094100 | 330956850 | 33150 | 33100 | 33150 | 33050 | 407 |
| 553 | 20240503 | 094000 | 317488500 | 33100 | 33250 | 33350 | 33100 | 690 |
| 554 | 20240503 | 093900 | 294627000 | 33300 | 33300 | 33300 | 33300 | 17 |
| 555 | 20240503 | 093800 | 294060900 | 33300 | 33300 | 33300 | 33300 | 5 |
| 556 | 20240503 | 093700 | 293894400 | 33300 | 33250 | 33300 | 33250 | 2 |
| 557 | 20240503 | 093600 | 293827850 | 33300 | 33300 | 33300 | 33300 | 18 |
| 558 | 20240503 | 093500 | 293228450 | 33300 | 33350 | 33350 | 33300 | 54 |
| 559 | 20240503 | 093400 | 291430150 | 33300 | 33300 | 33300 | 33300 | 39 |
| 560 | 20240503 | 093300 | 290131450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 561 | 20240503 | 093200 | 290131450 | 33400 | 33350 | 33400 | 33350 | 130 |
| 562 | 20240503 | 093100 | 285792900 | 33350 | 33150 | 33350 | 33100 | 600 |
| 563 | 20240503 | 093000 | 265927700 | 33150 | 33450 | 33450 | 33150 | 600 |
| 564 | 20240503 | 092900 | 245978800 | 33450 | 33450 | 33450 | 33450 | 23 |
| 565 | 20240503 | 092800 | 245209450 | 33300 | 33300 | 33300 | 33300 | 1 |
| 566 | 20240503 | 092700 | 245176150 | 33300 | 33400 | 33400 | 33300 | 82 |
| 567 | 20240503 | 092600 | 242437950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 568 | 20240503 | 092500 | 242437950 | 33400 | 33300 | 33400 | 33300 | 6 |
| 569 | 20240503 | 092400 | 242238050 | 33300 | 33300 | 33300 | 33300 | 2 |
| 570 | 20240503 | 092300 | 242171450 | 33250 | 33150 | 33250 | 33150 | 203 |
| 571 | 20240503 | 092200 | 235441750 | 33150 | 33200 | 33300 | 33150 | 228 |
| 572 | 20240503 | 092100 | 227882400 | 33150 | 33150 | 33200 | 33100 | 477 |
| 573 | 20240503 | 092000 | 212067900 | 33150 | 33400 | 33450 | 33150 | 628 |
| 574 | 20240503 | 091900 | 191191050 | 33450 | 33450 | 33450 | 33450 | 11 |
| 575 | 20240503 | 091800 | 190823100 | 33400 | 33400 | 33450 | 33400 | 5 |
| 576 | 20240503 | 091700 | 190656000 | 33450 | 33350 | 33450 | 33300 | 1122 |
| 577 | 20240503 | 091600 | 153248950 | 33300 | 33300 | 33300 | 33300 | 1 |
| 578 | 20240503 | 091500 | 153215650 | 33250 | 33300 | 33300 | 33250 | 195 |
| 579 | 20240503 | 091400 | 146726800 | 33300 | 33250 | 33300 | 33250 | 2 |
| 580 | 20240503 | 091300 | 146660250 | 33200 | 33200 | 33200 | 33200 | 3 |
| 581 | 20240503 | 091200 | 146560650 | 33400 | 33450 | 33450 | 33400 | 33 |
| 582 | 20240503 | 091100 | 145456900 | 33450 | 33200 | 33550 | 33100 | 440 |
| 583 | 20240503 | 091000 | 130853800 | 33200 | 33550 | 33550 | 33200 | 664 |
| 584 | 20240503 | 090900 | 108727650 | 33550 | 33450 | 33550 | 33450 | 227 |
| 585 | 20240503 | 090800 | 101113400 | 33500 | 33500 | 33500 | 33500 | 114 |
| 586 | 20240503 | 090700 | 97294400 | 33300 | 33500 | 33500 | 33300 | 433 |
| 587 | 20240503 | 090600 | 82845200 | 33500 | 33500 | 33500 | 33500 | 4 |
| 588 | 20240503 | 090500 | 82711200 | 33200 | 33350 | 33350 | 33200 | 50 |
| 589 | 20240503 | 090400 | 81049550 | 33500 | 33550 | 33600 | 33250 | 607 |
| 590 | 20240503 | 090300 | 60719400 | 33600 | 33400 | 33600 | 33400 | 56 |
| 591 | 20240503 | 090200 | 58846100 | 33300 | 33050 | 33300 | 32900 | 403 |
| 592 | 20240503 | 090100 | 45545300 | 33050 | 33550 | 33600 | 33050 | 1087 |
| 593 | 20240503 | 090000 | 9345400 | 33550 | 33950 | 33950 | 33550 | 276 |