30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 3 | 20240509 | 185900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20240509 | 185800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20240509 | 185700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20240509 | 185600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20240509 | 185500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20240509 | 185400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20240509 | 185300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20240509 | 185200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20240509 | 185100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20240509 | 185000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20240509 | 184900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20240509 | 184800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20240509 | 184700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20240509 | 184600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20240509 | 184500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20240509 | 184400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20240509 | 184300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20240509 | 184200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20240509 | 184100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20240509 | 184000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20240509 | 183900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20240509 | 183800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20240509 | 183700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20240509 | 183600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20240509 | 183500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20240509 | 183400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20240509 | 183300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20240509 | 183200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20240509 | 183100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20240509 | 183000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 33 | 20240509 | 182900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20240509 | 182800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20240509 | 182700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20240509 | 182600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20240509 | 182500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20240509 | 182400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20240509 | 182300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20240509 | 182200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20240509 | 182100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20240509 | 182000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20240509 | 181900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20240509 | 181800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20240509 | 181700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20240509 | 181600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20240509 | 181500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20240509 | 181400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20240509 | 181300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20240509 | 181200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20240509 | 181100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20240509 | 181000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20240509 | 180900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20240509 | 180800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20240509 | 180700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20240509 | 180600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20240509 | 180500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20240509 | 180400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20240509 | 180300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20240509 | 180200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20240509 | 180100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20240509 | 180000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 63 | 20240509 | 175900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20240509 | 175800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20240509 | 175700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20240509 | 175600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20240509 | 175500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20240509 | 175400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20240509 | 175300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20240509 | 175200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20240509 | 175100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20240509 | 175000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20240509 | 174900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20240509 | 174800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20240509 | 174700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20240509 | 174600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20240509 | 174500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20240509 | 174400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20240509 | 174300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20240509 | 174200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20240509 | 174100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20240509 | 174000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20240509 | 173900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20240509 | 173800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20240509 | 173700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20240509 | 173600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20240509 | 173500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20240509 | 173400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20240509 | 173300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20240509 | 173200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20240509 | 173100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20240509 | 173000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 93 | 20240509 | 172900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20240509 | 172800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20240509 | 172700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20240509 | 172600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20240509 | 172500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20240509 | 172400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20240509 | 172300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20240509 | 172200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20240509 | 172100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20240509 | 172000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20240509 | 171900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20240509 | 171800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20240509 | 171700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20240509 | 171600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20240509 | 171500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20240509 | 171400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20240509 | 171300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20240509 | 171200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20240509 | 171100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20240509 | 171000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20240509 | 170900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20240509 | 170800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20240509 | 170700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20240509 | 170600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20240509 | 170500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20240509 | 170400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20240509 | 170300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20240509 | 170200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20240509 | 170100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20240509 | 170000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 123 | 20240509 | 165900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20240509 | 165800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20240509 | 165700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20240509 | 165600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20240509 | 165500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20240509 | 165400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20240509 | 165300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20240509 | 165200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20240509 | 165100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20240509 | 165000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20240509 | 164900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20240509 | 164800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20240509 | 164700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20240509 | 164600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20240509 | 164500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20240509 | 164400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20240509 | 164300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20240509 | 164200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20240509 | 164100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20240509 | 164000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20240509 | 163900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20240509 | 163800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20240509 | 163700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20240509 | 163600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20240509 | 163500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20240509 | 163400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20240509 | 163300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20240509 | 163200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20240509 | 163100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20240509 | 163000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 153 | 20240509 | 162900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20240509 | 162800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20240509 | 162700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20240509 | 162600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20240509 | 162500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20240509 | 162400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20240509 | 162300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20240509 | 162200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20240509 | 162100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20240509 | 162000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20240509 | 161900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20240509 | 161800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20240509 | 161700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20240509 | 161600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20240509 | 161500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20240509 | 161400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20240509 | 161300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20240509 | 161200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20240509 | 161100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20240509 | 161000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20240509 | 160900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20240509 | 160800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20240509 | 160700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20240509 | 160600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20240509 | 160500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20240509 | 160400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20240509 | 160300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20240509 | 160200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20240509 | 160100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20240509 | 160000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 15858 |
| 183 | 20240509 | 155900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20240509 | 155800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20240509 | 155700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20240509 | 155600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20240509 | 155500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20240509 | 155400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20240509 | 155300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20240509 | 155200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20240509 | 155100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20240509 | 155000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20240509 | 154900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240509 | 154800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240509 | 154700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240509 | 154600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240509 | 154500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240509 | 154400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240509 | 154300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240509 | 154200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240509 | 154100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240509 | 154000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240509 | 153900 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20240509 | 153800 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20240509 | 153700 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20240509 | 153600 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20240509 | 153500 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20240509 | 153400 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20240509 | 153300 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20240509 | 153200 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20240509 | 153100 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20240509 | 153000 | 2439308430 | 6920 | 6920 | 6920 | 6920 | 31716 |
| 213 | 20240509 | 152900 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20240509 | 152800 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20240509 | 152700 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20240509 | 152600 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20240509 | 152500 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20240509 | 152400 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20240509 | 152300 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20240509 | 152200 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20240509 | 152100 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20240509 | 152000 | 2329571070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20240509 | 151900 | 2329571070 | 6920 | 6900 | 6920 | 6890 | 744 |
| 224 | 20240509 | 151800 | 2324438500 | 6900 | 6900 | 6900 | 6890 | 8189 |
| 225 | 20240509 | 151700 | 2267949510 | 6910 | 6900 | 6910 | 6900 | 591 |
| 226 | 20240509 | 151600 | 2263868580 | 6910 | 6910 | 6910 | 6910 | 2 |
| 227 | 20240509 | 151500 | 2263854760 | 6910 | 6920 | 6920 | 6910 | 247 |
| 228 | 20240509 | 151400 | 2262147850 | 6920 | 6910 | 6920 | 6900 | 1670 |
| 229 | 20240509 | 151300 | 2250607140 | 6910 | 6910 | 6920 | 6910 | 234 |
| 230 | 20240509 | 151200 | 2248989100 | 6910 | 6910 | 6910 | 6910 | 444 |
| 231 | 20240509 | 151100 | 2245921060 | 6920 | 6920 | 6920 | 6920 | 100 |
| 232 | 20240509 | 151000 | 2245229060 | 6920 | 6910 | 6920 | 6910 | 125 |
| 233 | 20240509 | 150900 | 2244365300 | 6910 | 6910 | 6910 | 6910 | 1 |
| 234 | 20240509 | 150800 | 2244358390 | 6910 | 6910 | 6910 | 6910 | 136 |
| 235 | 20240509 | 150700 | 2243418630 | 6910 | 6920 | 6920 | 6910 | 450 |
| 236 | 20240509 | 150600 | 2240304830 | 6920 | 6920 | 6920 | 6920 | 60 |
| 237 | 20240509 | 150500 | 2239889630 | 6910 | 6910 | 6910 | 6910 | 115 |
| 238 | 20240509 | 150400 | 2239094980 | 6910 | 6910 | 6910 | 6910 | 0 |
| 239 | 20240509 | 150300 | 2239094980 | 6910 | 6910 | 6920 | 6910 | 1540 |
| 240 | 20240509 | 150200 | 2228450470 | 6910 | 6910 | 6910 | 6910 | 2864 |
| 241 | 20240509 | 150100 | 2208660230 | 6920 | 6920 | 6920 | 6910 | 246 |
| 242 | 20240509 | 150000 | 2206959050 | 6910 | 6930 | 6930 | 6910 | 455 |
| 243 | 20240509 | 145900 | 2203811920 | 6930 | 6930 | 6930 | 6920 | 396 |
| 244 | 20240509 | 145800 | 2201071260 | 6930 | 6930 | 6930 | 6920 | 54 |
| 245 | 20240509 | 145700 | 2200697540 | 6920 | 6920 | 6930 | 6920 | 487 |
| 246 | 20240509 | 145600 | 2197327470 | 6920 | 6920 | 6920 | 6920 | 1 |
| 247 | 20240509 | 145500 | 2197320550 | 6920 | 6920 | 6920 | 6920 | 21 |
| 248 | 20240509 | 145400 | 2197175230 | 6920 | 6920 | 6920 | 6920 | 115 |
| 249 | 20240509 | 145300 | 2196379430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 250 | 20240509 | 145200 | 2196379430 | 6920 | 6920 | 6930 | 6920 | 280 |
| 251 | 20240509 | 145100 | 2194440180 | 6920 | 6930 | 6930 | 6920 | 97 |
| 252 | 20240509 | 145000 | 2193768920 | 6920 | 6930 | 6930 | 6920 | 366 |
| 253 | 20240509 | 144900 | 2191235690 | 6920 | 6920 | 6920 | 6920 | 1830 |
| 254 | 20240509 | 144800 | 2178572090 | 6910 | 6910 | 6910 | 6910 | 414 |
| 255 | 20240509 | 144700 | 2175711350 | 6910 | 6920 | 6920 | 6910 | 261 |
| 256 | 20240509 | 144600 | 2173906240 | 6920 | 6920 | 6920 | 6920 | 1 |
| 257 | 20240509 | 144500 | 2173899320 | 6910 | 6920 | 6920 | 6910 | 485 |
| 258 | 20240509 | 144400 | 2170544260 | 6920 | 6920 | 6920 | 6920 | 0 |
| 259 | 20240509 | 144300 | 2170544260 | 6920 | 6910 | 6920 | 6910 | 1175 |
| 260 | 20240509 | 144200 | 2162414410 | 6910 | 6920 | 6920 | 6910 | 236 |
| 261 | 20240509 | 144100 | 2160782640 | 6910 | 6920 | 6920 | 6910 | 116 |
| 262 | 20240509 | 144000 | 2159981060 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20240509 | 143900 | 2159981060 | 6920 | 6910 | 6920 | 6910 | 449 |
| 264 | 20240509 | 143800 | 2156878410 | 6920 | 6920 | 6920 | 6920 | 2071 |
| 265 | 20240509 | 143700 | 2142547090 | 6910 | 6910 | 6910 | 6910 | 115 |
| 266 | 20240509 | 143600 | 2141752440 | 6910 | 6910 | 6910 | 6910 | 0 |
| 267 | 20240509 | 143500 | 2141752440 | 6910 | 6910 | 6910 | 6910 | 21 |
| 268 | 20240509 | 143400 | 2141607330 | 6910 | 6920 | 6920 | 6910 | 136 |
| 269 | 20240509 | 143300 | 2140667360 | 6920 | 6910 | 6920 | 6910 | 3 |
| 270 | 20240509 | 143200 | 2140646620 | 6900 | 6920 | 6920 | 6900 | 219 |
| 271 | 20240509 | 143100 | 2139133470 | 6920 | 6910 | 6920 | 6910 | 60 |
| 272 | 20240509 | 143000 | 2138718860 | 6910 | 6910 | 6910 | 6910 | 2013 |
| 273 | 20240509 | 142900 | 2124809030 | 6910 | 6910 | 6910 | 6900 | 2170 |
| 274 | 20240509 | 142800 | 2109815450 | 6910 | 6910 | 6910 | 6910 | 1220 |
| 275 | 20240509 | 142700 | 2101385250 | 6910 | 6910 | 6910 | 6910 | 91 |
| 276 | 20240509 | 142600 | 2100756440 | 6910 | 6910 | 6910 | 6910 | 773 |
| 277 | 20240509 | 142500 | 2095415010 | 6920 | 6910 | 6920 | 6900 | 374 |
| 278 | 20240509 | 142400 | 2092831480 | 6910 | 6910 | 6910 | 6910 | 181 |
| 279 | 20240509 | 142300 | 2091580770 | 6900 | 6910 | 6910 | 6900 | 2899 |
| 280 | 20240509 | 142200 | 2071549830 | 6910 | 6900 | 6910 | 6900 | 1893 |
| 281 | 20240509 | 142100 | 2058475280 | 6900 | 6900 | 6910 | 6900 | 250 |
| 282 | 20240509 | 142000 | 2056750270 | 6900 | 6900 | 6900 | 6890 | 2231 |
| 283 | 20240509 | 141900 | 2041359080 | 6900 | 6900 | 6900 | 6900 | 2376 |
| 284 | 20240509 | 141800 | 2024964680 | 6890 | 6900 | 6900 | 6890 | 2642 |
| 285 | 20240509 | 141700 | 2006735710 | 6900 | 6890 | 6900 | 6890 | 476 |
| 286 | 20240509 | 141600 | 2003453700 | 6890 | 6890 | 6890 | 6890 | 108 |
| 287 | 20240509 | 141500 | 2002709580 | 6890 | 6890 | 6900 | 6890 | 295 |
| 288 | 20240509 | 141400 | 2000675610 | 6890 | 6890 | 6900 | 6890 | 226 |
| 289 | 20240509 | 141300 | 1999118200 | 6900 | 6890 | 6900 | 6890 | 21 |
| 290 | 20240509 | 141200 | 1998973310 | 6900 | 6890 | 6900 | 6890 | 4500 |
| 291 | 20240509 | 141100 | 1967968280 | 6890 | 6900 | 6900 | 6890 | 279 |
| 292 | 20240509 | 141000 | 1966043970 | 6900 | 6900 | 6900 | 6890 | 2355 |
| 293 | 20240509 | 140900 | 1949796940 | 6910 | 6900 | 6910 | 6900 | 791 |
| 294 | 20240509 | 140800 | 1944335090 | 6900 | 6900 | 6910 | 6900 | 1054 |
| 295 | 20240509 | 140700 | 1937061240 | 6910 | 6910 | 6910 | 6910 | 25 |
| 296 | 20240509 | 140600 | 1936888490 | 6910 | 6910 | 6910 | 6900 | 1578 |
| 297 | 20240509 | 140500 | 1925986610 | 6910 | 6900 | 6920 | 6900 | 1368 |
| 298 | 20240509 | 140400 | 1916534530 | 6900 | 6900 | 6910 | 6900 | 146 |
| 299 | 20240509 | 140300 | 1915527100 | 6910 | 6900 | 6910 | 6900 | 181 |
| 300 | 20240509 | 140200 | 1914277580 | 6900 | 6910 | 6910 | 6900 | 241 |
| 301 | 20240509 | 140100 | 1912614180 | 6900 | 6910 | 6910 | 6900 | 1249 |
| 302 | 20240509 | 140000 | 1903985980 | 6900 | 6910 | 6910 | 6900 | 159 |
| 303 | 20240509 | 135900 | 1902888270 | 6910 | 6900 | 6910 | 6900 | 360 |
| 304 | 20240509 | 135800 | 1900404170 | 6900 | 6900 | 6900 | 6890 | 747 |
| 305 | 20240509 | 135700 | 1895250670 | 6910 | 6910 | 6910 | 6890 | 6266 |
| 306 | 20240509 | 135600 | 1852013130 | 6900 | 6900 | 6900 | 6900 | 96 |
| 307 | 20240509 | 135500 | 1851350730 | 6900 | 6900 | 6910 | 6900 | 457 |
| 308 | 20240509 | 135400 | 1848195220 | 6910 | 6900 | 6910 | 6900 | 1505 |
| 309 | 20240509 | 135300 | 1837795960 | 6900 | 6900 | 6910 | 6900 | 5349 |
| 310 | 20240509 | 135200 | 1800887560 | 6900 | 6910 | 6910 | 6900 | 426 |
| 311 | 20240509 | 135100 | 1797946390 | 6910 | 6910 | 6910 | 6900 | 1502 |
| 312 | 20240509 | 135000 | 1787572350 | 6910 | 6910 | 6910 | 6900 | 4823 |
| 313 | 20240509 | 134900 | 1754247920 | 6920 | 6920 | 6920 | 6910 | 2768 |
| 314 | 20240509 | 134800 | 1735120530 | 6920 | 6920 | 6920 | 6910 | 373 |
| 315 | 20240509 | 134700 | 1732540510 | 6920 | 6920 | 6920 | 6910 | 152 |
| 316 | 20240509 | 134600 | 1731488680 | 6920 | 6920 | 6920 | 6910 | 725 |
| 317 | 20240509 | 134500 | 1726472820 | 6930 | 6920 | 6930 | 6910 | 1299 |
| 318 | 20240509 | 134400 | 1717484690 | 6920 | 6920 | 6930 | 6920 | 1266 |
| 319 | 20240509 | 134300 | 1708723310 | 6910 | 6920 | 6920 | 6910 | 1015 |
| 320 | 20240509 | 134200 | 1701702940 | 6920 | 6930 | 6930 | 6920 | 5341 |
| 321 | 20240509 | 134100 | 1664742890 | 6920 | 6930 | 6930 | 6920 | 289 |
| 322 | 20240509 | 134000 | 1662742460 | 6920 | 6920 | 6930 | 6920 | 1539 |
| 323 | 20240509 | 133900 | 1652092060 | 6920 | 6920 | 6920 | 6920 | 289 |
| 324 | 20240509 | 133800 | 1650092180 | 6920 | 6930 | 6930 | 6920 | 293 |
| 325 | 20240509 | 133700 | 1648062510 | 6930 | 6920 | 6930 | 6920 | 2901 |
| 326 | 20240509 | 133600 | 1627976900 | 6930 | 6920 | 6930 | 6920 | 208 |
| 327 | 20240509 | 133500 | 1626536510 | 6930 | 6920 | 6930 | 6920 | 299 |
| 328 | 20240509 | 133400 | 1624466760 | 6930 | 6920 | 6930 | 6920 | 2 |
| 329 | 20240509 | 133300 | 1624452910 | 6930 | 6930 | 6930 | 6920 | 1109 |
| 330 | 20240509 | 133200 | 1616768580 | 6930 | 6920 | 6930 | 6920 | 242 |
| 331 | 20240509 | 133100 | 1615093920 | 6920 | 6920 | 6920 | 6920 | 98 |
| 332 | 20240509 | 133000 | 1614415760 | 6920 | 6920 | 6920 | 6920 | 229 |
| 333 | 20240509 | 132900 | 1612831080 | 6920 | 6920 | 6920 | 6920 | 108 |
| 334 | 20240509 | 132800 | 1612083720 | 6920 | 6930 | 6930 | 6920 | 555 |
| 335 | 20240509 | 132700 | 1608239890 | 6930 | 6930 | 6930 | 6920 | 272 |
| 336 | 20240509 | 132600 | 1606356790 | 6930 | 6920 | 6930 | 6920 | 2491 |
| 337 | 20240509 | 132500 | 1589103530 | 6920 | 6920 | 6920 | 6920 | 500 |
| 338 | 20240509 | 132400 | 1585643530 | 6920 | 6920 | 6930 | 6920 | 254 |
| 339 | 20240509 | 132300 | 1583885260 | 6920 | 6920 | 6930 | 6920 | 598 |
| 340 | 20240509 | 132200 | 1579746050 | 6930 | 6930 | 6930 | 6920 | 202 |
| 341 | 20240509 | 132100 | 1578347110 | 6930 | 6930 | 6930 | 6920 | 1452 |
| 342 | 20240509 | 132000 | 1568299160 | 6930 | 6920 | 6930 | 6920 | 245 |
| 343 | 20240509 | 131900 | 1566602780 | 6930 | 6930 | 6940 | 6930 | 222 |
| 344 | 20240509 | 131800 | 1565064310 | 6930 | 6930 | 6930 | 6920 | 144 |
| 345 | 20240509 | 131700 | 1564067280 | 6930 | 6930 | 6930 | 6930 | 323 |
| 346 | 20240509 | 131600 | 1561828890 | 6930 | 6930 | 6930 | 6920 | 1572 |
| 347 | 20240509 | 131500 | 1550949560 | 6930 | 6920 | 6930 | 6920 | 418 |
| 348 | 20240509 | 131400 | 1548053970 | 6930 | 6940 | 6940 | 6930 | 81 |
| 349 | 20240509 | 131300 | 1547492340 | 6930 | 6930 | 6940 | 6930 | 1122 |
| 350 | 20240509 | 131200 | 1539708880 | 6930 | 6930 | 6930 | 6920 | 550 |
| 351 | 20240509 | 131100 | 1535899760 | 6940 | 6930 | 6940 | 6930 | 134 |
| 352 | 20240509 | 131000 | 1534971070 | 6940 | 6940 | 6940 | 6930 | 1014 |
| 353 | 20240509 | 130900 | 1527941890 | 6950 | 6940 | 6950 | 6930 | 870 |
| 354 | 20240509 | 130800 | 1521906850 | 6930 | 6950 | 6950 | 6930 | 4700 |
| 355 | 20240509 | 130700 | 1489301340 | 6950 | 6940 | 6950 | 6940 | 181 |
| 356 | 20240509 | 130600 | 1488044480 | 6950 | 6940 | 6950 | 6940 | 265 |
| 357 | 20240509 | 130500 | 1486205320 | 6950 | 6940 | 6950 | 6940 | 104 |
| 358 | 20240509 | 130400 | 1485482760 | 6940 | 6940 | 6950 | 6940 | 263 |
| 359 | 20240509 | 130300 | 1483657530 | 6950 | 6950 | 6950 | 6950 | 1081 |
| 360 | 20240509 | 130200 | 1476144580 | 6950 | 6950 | 6950 | 6940 | 625 |
| 361 | 20240509 | 130100 | 1471800910 | 6950 | 6950 | 6960 | 6940 | 180 |
| 362 | 20240509 | 130000 | 1470551380 | 6950 | 6950 | 6950 | 6940 | 569 |
| 363 | 20240509 | 125900 | 1466597840 | 6950 | 6950 | 6950 | 6940 | 402 |
| 364 | 20240509 | 125800 | 1463805080 | 6950 | 6950 | 6950 | 6940 | 397 |
| 365 | 20240509 | 125700 | 1461046900 | 6950 | 6940 | 6950 | 6940 | 542 |
| 366 | 20240509 | 125600 | 1457282570 | 6950 | 6950 | 6950 | 6950 | 91 |
| 367 | 20240509 | 125500 | 1456650120 | 6950 | 6940 | 6950 | 6940 | 148 |
| 368 | 20240509 | 125400 | 1455622660 | 6940 | 6950 | 6950 | 6940 | 276 |
| 369 | 20240509 | 125300 | 1453706630 | 6950 | 6950 | 6950 | 6950 | 1497 |
| 370 | 20240509 | 125200 | 1443302480 | 6950 | 6950 | 6950 | 6950 | 265 |
| 371 | 20240509 | 125100 | 1441460730 | 6950 | 6960 | 6960 | 6950 | 141 |
| 372 | 20240509 | 125000 | 1440480480 | 6960 | 6950 | 6960 | 6950 | 1694 |
| 373 | 20240509 | 124900 | 1428691540 | 6960 | 6950 | 6960 | 6950 | 154 |
| 374 | 20240509 | 124800 | 1427621230 | 6950 | 6950 | 6960 | 6950 | 362 |
| 375 | 20240509 | 124700 | 1425105320 | 6950 | 6950 | 6950 | 6950 | 83 |
| 376 | 20240509 | 124600 | 1424528470 | 6950 | 6950 | 6950 | 6950 | 115 |
| 377 | 20240509 | 124500 | 1423729220 | 6950 | 6950 | 6950 | 6950 | 137 |
| 378 | 20240509 | 124400 | 1422777070 | 6950 | 6950 | 6960 | 6950 | 201 |
| 379 | 20240509 | 124300 | 1421380110 | 6950 | 6960 | 6960 | 6950 | 135 |
| 380 | 20240509 | 124200 | 1420441750 | 6960 | 6960 | 6960 | 6950 | 126 |
| 381 | 20240509 | 124100 | 1419565770 | 6950 | 6950 | 6960 | 6950 | 241 |
| 382 | 20240509 | 124000 | 1417890720 | 6950 | 6970 | 6970 | 6950 | 139 |
| 383 | 20240509 | 123900 | 1416924590 | 6960 | 6960 | 6960 | 6950 | 1379 |
| 384 | 20240509 | 123800 | 1407340090 | 6950 | 6950 | 6950 | 6950 | 20 |
| 385 | 20240509 | 123700 | 1407201090 | 6960 | 6960 | 6960 | 6950 | 1064 |
| 386 | 20240509 | 123600 | 1399796790 | 6950 | 6950 | 6950 | 6950 | 52 |
| 387 | 20240509 | 123500 | 1399435390 | 6950 | 6950 | 6950 | 6950 | 312 |
| 388 | 20240509 | 123400 | 1397266990 | 6950 | 6950 | 6950 | 6950 | 122 |
| 389 | 20240509 | 123300 | 1396419090 | 6950 | 6940 | 6950 | 6940 | 556 |
| 390 | 20240509 | 123200 | 1392556040 | 6950 | 6950 | 6950 | 6950 | 239 |
| 391 | 20240509 | 123100 | 1390894990 | 6950 | 6950 | 6950 | 6950 | 60 |
| 392 | 20240509 | 123000 | 1390477990 | 6950 | 6950 | 6950 | 6950 | 114 |
| 393 | 20240509 | 122900 | 1389685690 | 6950 | 6950 | 6950 | 6950 | 210 |
| 394 | 20240509 | 122800 | 1388226190 | 6950 | 6960 | 6960 | 6940 | 295 |
| 395 | 20240509 | 122700 | 1386177050 | 6950 | 6950 | 6950 | 6940 | 1116 |
| 396 | 20240509 | 122600 | 1378421050 | 6950 | 6950 | 6950 | 6940 | 119 |
| 397 | 20240509 | 122500 | 1377595140 | 6950 | 6950 | 6950 | 6950 | 11 |
| 398 | 20240509 | 122400 | 1377518690 | 6940 | 6940 | 6940 | 6940 | 114 |
| 399 | 20240509 | 122300 | 1376727530 | 6950 | 6950 | 6950 | 6950 | 283 |
| 400 | 20240509 | 122200 | 1374760680 | 6950 | 6960 | 6960 | 6950 | 60 |
| 401 | 20240509 | 122100 | 1374343670 | 6950 | 6950 | 6960 | 6950 | 905 |
| 402 | 20240509 | 122000 | 1368053900 | 6950 | 6950 | 6950 | 6950 | 200 |
| 403 | 20240509 | 121900 | 1366663900 | 6950 | 6950 | 6950 | 6950 | 544 |
| 404 | 20240509 | 121800 | 1362883100 | 6960 | 6960 | 6960 | 6960 | 0 |
| 405 | 20240509 | 121700 | 1362883100 | 6960 | 6950 | 6960 | 6950 | 115 |
| 406 | 20240509 | 121600 | 1362083840 | 6960 | 6960 | 6960 | 6960 | 6 |
| 407 | 20240509 | 121500 | 1362042080 | 6960 | 6950 | 6960 | 6950 | 115 |
| 408 | 20240509 | 121400 | 1361242820 | 6950 | 6940 | 6950 | 6940 | 4397 |
| 409 | 20240509 | 121300 | 1330688470 | 6940 | 6940 | 6940 | 6940 | 177 |
| 410 | 20240509 | 121200 | 1329460090 | 6940 | 6940 | 6950 | 6940 | 185 |
| 411 | 20240509 | 121100 | 1328175180 | 6940 | 6950 | 6950 | 6940 | 41 |
| 412 | 20240509 | 121000 | 1327890590 | 6950 | 6950 | 6950 | 6940 | 184 |
| 413 | 20240509 | 120900 | 1326613570 | 6940 | 6940 | 6940 | 6940 | 78 |
| 414 | 20240509 | 120800 | 1326072250 | 6950 | 6950 | 6950 | 6940 | 140 |
| 415 | 20240509 | 120700 | 1325100390 | 6950 | 6950 | 6950 | 6940 | 106 |
| 416 | 20240509 | 120600 | 1324364200 | 6950 | 6950 | 6950 | 6950 | 1874 |
| 417 | 20240509 | 120500 | 1311339900 | 6960 | 6960 | 6960 | 6960 | 37 |
| 418 | 20240509 | 120400 | 1311082380 | 6960 | 6950 | 6960 | 6950 | 124 |
| 419 | 20240509 | 120300 | 1310220480 | 6960 | 6950 | 6960 | 6950 | 185 |
| 420 | 20240509 | 120200 | 1308933650 | 6960 | 6950 | 6960 | 6950 | 926 |
| 421 | 20240509 | 120100 | 1302497940 | 6950 | 6950 | 6960 | 6950 | 82 |
| 422 | 20240509 | 120000 | 1301927930 | 6950 | 6950 | 6950 | 6950 | 0 |
| 423 | 20240509 | 115900 | 1301927930 | 6950 | 6960 | 6960 | 6950 | 172 |
| 424 | 20240509 | 115800 | 1300731950 | 6950 | 6950 | 6950 | 6950 | 1 |
| 425 | 20240509 | 115700 | 1300725000 | 6960 | 6960 | 6960 | 6950 | 164 |
| 426 | 20240509 | 115600 | 1299584700 | 6950 | 6960 | 6960 | 6950 | 35 |
| 427 | 20240509 | 115500 | 1299341310 | 6960 | 6950 | 6960 | 6950 | 297 |
| 428 | 20240509 | 115400 | 1297275340 | 6960 | 6950 | 6960 | 6950 | 1001 |
| 429 | 20240509 | 115300 | 1290318380 | 6950 | 6960 | 6960 | 6950 | 640 |
| 430 | 20240509 | 115200 | 1285867380 | 6960 | 6960 | 6960 | 6960 | 54 |
| 431 | 20240509 | 115100 | 1285491540 | 6960 | 6960 | 6960 | 6960 | 100 |
| 432 | 20240509 | 115000 | 1284795540 | 6950 | 6960 | 6960 | 6950 | 129 |
| 433 | 20240509 | 114900 | 1283898840 | 6960 | 6950 | 6960 | 6950 | 1660 |
| 434 | 20240509 | 114800 | 1272361520 | 6950 | 6950 | 6950 | 6950 | 3485 |
| 435 | 20240509 | 114700 | 1248140770 | 6960 | 6960 | 6960 | 6960 | 420 |
| 436 | 20240509 | 114600 | 1245217570 | 6960 | 6960 | 6960 | 6950 | 395 |
| 437 | 20240509 | 114500 | 1242469510 | 6960 | 6960 | 6960 | 6960 | 138 |
| 438 | 20240509 | 114400 | 1241509030 | 6950 | 6960 | 6960 | 6950 | 124 |
| 439 | 20240509 | 114300 | 1240647130 | 6960 | 6960 | 6960 | 6950 | 1627 |
| 440 | 20240509 | 114200 | 1229323410 | 6960 | 6950 | 6960 | 6950 | 340 |
| 441 | 20240509 | 114100 | 1226958150 | 6960 | 6960 | 6960 | 6960 | 61 |
| 442 | 20240509 | 114000 | 1226533590 | 6960 | 6960 | 6960 | 6950 | 1985 |
| 443 | 20240509 | 113900 | 1212718150 | 6960 | 6970 | 6970 | 6960 | 119 |
| 444 | 20240509 | 113800 | 1211889860 | 6970 | 6970 | 6970 | 6970 | 1258 |
| 445 | 20240509 | 113700 | 1203121600 | 6970 | 6970 | 6970 | 6970 | 115 |
| 446 | 20240509 | 113600 | 1202320050 | 6970 | 6970 | 6970 | 6970 | 264 |
| 447 | 20240509 | 113500 | 1200479970 | 6970 | 6980 | 6980 | 6970 | 118 |
| 448 | 20240509 | 113400 | 1199656510 | 6980 | 6980 | 6980 | 6980 | 4 |
| 449 | 20240509 | 113300 | 1199628590 | 6980 | 6980 | 6980 | 6970 | 77 |
| 450 | 20240509 | 113200 | 1199091680 | 6980 | 6980 | 6980 | 6980 | 1 |
| 451 | 20240509 | 113100 | 1199084700 | 6980 | 6990 | 6990 | 6970 | 542 |
| 452 | 20240509 | 113000 | 1195304170 | 6990 | 6980 | 6990 | 6970 | 2424 |
| 453 | 20240509 | 112900 | 1178394190 | 6990 | 6990 | 7000 | 6990 | 188 |
| 454 | 20240509 | 112800 | 1177079780 | 7000 | 6990 | 7000 | 6990 | 1902 |
| 455 | 20240509 | 112700 | 1163784780 | 7010 | 7000 | 7010 | 7000 | 23 |
| 456 | 20240509 | 112600 | 1163623770 | 7000 | 7000 | 7000 | 7000 | 430 |
| 457 | 20240509 | 112500 | 1160613770 | 7000 | 7010 | 7010 | 7000 | 21 |
| 458 | 20240509 | 112400 | 1160466720 | 7010 | 7020 | 7020 | 7010 | 104 |
| 459 | 20240509 | 112300 | 1159737640 | 7020 | 7010 | 7020 | 7010 | 567 |
| 460 | 20240509 | 112200 | 1155762960 | 7020 | 7010 | 7020 | 7000 | 2165 |
| 461 | 20240509 | 112100 | 1140587190 | 7010 | 7000 | 7010 | 7000 | 185 |
| 462 | 20240509 | 112000 | 1139292180 | 7010 | 7010 | 7010 | 7010 | 0 |
| 463 | 20240509 | 111900 | 1139292180 | 7010 | 7010 | 7010 | 7010 | 108 |
| 464 | 20240509 | 111800 | 1138535100 | 7010 | 7010 | 7010 | 7010 | 2 |
| 465 | 20240509 | 111700 | 1138521080 | 7010 | 7010 | 7010 | 7010 | 0 |
| 466 | 20240509 | 111600 | 1138521080 | 7010 | 7010 | 7010 | 7010 | 90 |
| 467 | 20240509 | 111500 | 1137890180 | 7010 | 7010 | 7010 | 7010 | 298 |
| 468 | 20240509 | 111400 | 1135801200 | 7010 | 7010 | 7010 | 7010 | 50 |
| 469 | 20240509 | 111300 | 1135450700 | 7010 | 7000 | 7010 | 7000 | 462 |
| 470 | 20240509 | 111200 | 1132216680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 471 | 20240509 | 111100 | 1132216680 | 7010 | 7010 | 7010 | 7010 | 50 |
| 472 | 20240509 | 111000 | 1131866180 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 473 | 20240509 | 110900 | 1124856180 | 7010 | 7010 | 7010 | 7010 | 135 |
| 474 | 20240509 | 110800 | 1123909830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 475 | 20240509 | 110700 | 1123909830 | 7010 | 7010 | 7010 | 7010 | 1 |
| 476 | 20240509 | 110600 | 1123902820 | 7010 | 7010 | 7010 | 7010 | 732 |
| 477 | 20240509 | 110500 | 1118771500 | 7010 | 7000 | 7010 | 7000 | 22 |
| 478 | 20240509 | 110400 | 1118617490 | 7000 | 7000 | 7000 | 7000 | 1364 |
| 479 | 20240509 | 110300 | 1109069490 | 7000 | 7000 | 7000 | 7000 | 40 |
| 480 | 20240509 | 110200 | 1108789490 | 7010 | 7010 | 7010 | 7010 | 0 |
| 481 | 20240509 | 110100 | 1108789490 | 7010 | 7010 | 7010 | 7010 | 101 |
| 482 | 20240509 | 110000 | 1108081480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 483 | 20240509 | 105900 | 1108081480 | 7000 | 7010 | 7010 | 7000 | 126 |
| 484 | 20240509 | 105800 | 1107199470 | 7000 | 7000 | 7000 | 7000 | 25 |
| 485 | 20240509 | 105700 | 1107024470 | 7000 | 7000 | 7000 | 7000 | 0 |
| 486 | 20240509 | 105600 | 1107024470 | 7000 | 7000 | 7000 | 7000 | 20 |
| 487 | 20240509 | 105500 | 1106884470 | 7010 | 7000 | 7010 | 7000 | 1706 |
| 488 | 20240509 | 105400 | 1094942410 | 7010 | 7010 | 7020 | 7000 | 1945 |
| 489 | 20240509 | 105300 | 1081324970 | 7010 | 7020 | 7020 | 7010 | 82 |
| 490 | 20240509 | 105200 | 1080750060 | 7010 | 7020 | 7020 | 7010 | 1022 |
| 491 | 20240509 | 105100 | 1073585810 | 7000 | 7010 | 7010 | 7000 | 883 |
| 492 | 20240509 | 105000 | 1067404670 | 7000 | 7020 | 7030 | 7000 | 4349 |
| 493 | 20240509 | 104900 | 1036949610 | 7020 | 7010 | 7020 | 7010 | 5927 |
| 494 | 20240509 | 104800 | 995400130 | 7010 | 7010 | 7010 | 7010 | 0 |
| 495 | 20240509 | 104700 | 995400130 | 7010 | 6990 | 7010 | 6990 | 5821 |
| 496 | 20240509 | 104600 | 954653120 | 6990 | 7000 | 7000 | 6990 | 316 |
| 497 | 20240509 | 104500 | 952442120 | 6990 | 6990 | 6990 | 6980 | 1281 |
| 498 | 20240509 | 104400 | 943487940 | 6980 | 6980 | 6990 | 6980 | 778 |
| 499 | 20240509 | 104300 | 938057460 | 6980 | 6980 | 6980 | 6970 | 489 |
| 500 | 20240509 | 104200 | 934647670 | 6970 | 6970 | 6970 | 6970 | 1298 |
| 501 | 20240509 | 104100 | 925600610 | 6980 | 6990 | 6990 | 6980 | 636 |
| 502 | 20240509 | 104000 | 921161280 | 6990 | 6990 | 6990 | 6990 | 1 |
| 503 | 20240509 | 103900 | 921154290 | 6990 | 6980 | 6990 | 6980 | 272 |
| 504 | 20240509 | 103800 | 919255710 | 6980 | 6980 | 6980 | 6980 | 76 |
| 505 | 20240509 | 103700 | 918725230 | 6990 | 6990 | 6990 | 6980 | 402 |
| 506 | 20240509 | 103600 | 915918250 | 6990 | 6990 | 6990 | 6990 | 93 |
| 507 | 20240509 | 103500 | 915268180 | 6990 | 6990 | 6990 | 6990 | 61 |
| 508 | 20240509 | 103400 | 914841790 | 6990 | 6990 | 7000 | 6990 | 727 |
| 509 | 20240509 | 103300 | 909760050 | 7000 | 7000 | 7000 | 6990 | 458 |
| 510 | 20240509 | 103200 | 906558350 | 7000 | 7000 | 7000 | 6990 | 12 |
| 511 | 20240509 | 103100 | 906474400 | 6990 | 7000 | 7000 | 6990 | 93 |
| 512 | 20240509 | 103000 | 905823530 | 7000 | 7000 | 7000 | 6990 | 58 |
| 513 | 20240509 | 102900 | 905418040 | 6990 | 6980 | 6990 | 6980 | 7877 |
| 514 | 20240509 | 102800 | 850428150 | 6990 | 6990 | 6990 | 6990 | 2775 |
| 515 | 20240509 | 102700 | 831030900 | 7000 | 7000 | 7000 | 6990 | 1025 |
| 516 | 20240509 | 102600 | 823862140 | 7000 | 6990 | 7000 | 6990 | 508 |
| 517 | 20240509 | 102500 | 820309660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 518 | 20240509 | 102400 | 820309660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 519 | 20240509 | 102300 | 820309660 | 7000 | 7000 | 7000 | 7000 | 201 |
| 520 | 20240509 | 102200 | 818902660 | 6980 | 6990 | 7000 | 6980 | 356 |
| 521 | 20240509 | 102100 | 816417540 | 6990 | 6980 | 6990 | 6980 | 1340 |
| 522 | 20240509 | 102000 | 807051870 | 6980 | 6990 | 6990 | 6970 | 4998 |
| 523 | 20240509 | 101900 | 772190790 | 6990 | 7000 | 7000 | 6980 | 4105 |
| 524 | 20240509 | 101800 | 743485190 | 7010 | 7000 | 7010 | 7000 | 276 |
| 525 | 20240509 | 101700 | 741553140 | 7010 | 7010 | 7010 | 7010 | 1331 |
| 526 | 20240509 | 101600 | 732222830 | 7010 | 7000 | 7010 | 7000 | 3561 |
| 527 | 20240509 | 101500 | 707260230 | 7010 | 7010 | 7010 | 6990 | 1068 |
| 528 | 20240509 | 101400 | 699786980 | 7000 | 7020 | 7020 | 7000 | 85 |
| 529 | 20240509 | 101300 | 699191130 | 7010 | 7010 | 7010 | 7000 | 1592 |
| 530 | 20240509 | 101200 | 688041210 | 7010 | 7000 | 7010 | 7000 | 670 |
| 531 | 20240509 | 101100 | 683350570 | 7010 | 7010 | 7010 | 7010 | 70 |
| 532 | 20240509 | 101000 | 682859870 | 7010 | 7010 | 7010 | 7010 | 222 |
| 533 | 20240509 | 100900 | 681303650 | 7010 | 7010 | 7010 | 7000 | 2723 |
| 534 | 20240509 | 100800 | 662238260 | 7000 | 7020 | 7030 | 7000 | 2029 |
| 535 | 20240509 | 100700 | 648011590 | 7020 | 7020 | 7020 | 7020 | 252 |
| 536 | 20240509 | 100600 | 646242550 | 7030 | 7030 | 7030 | 7020 | 925 |
| 537 | 20240509 | 100500 | 639749020 | 7030 | 7030 | 7030 | 7030 | 160 |
| 538 | 20240509 | 100400 | 638624220 | 7020 | 7010 | 7030 | 7010 | 1238 |
| 539 | 20240509 | 100300 | 629923730 | 7030 | 7010 | 7030 | 7010 | 1907 |
| 540 | 20240509 | 100200 | 616540900 | 7010 | 7010 | 7010 | 7010 | 138 |
| 541 | 20240509 | 100100 | 615573520 | 7010 | 7020 | 7020 | 7000 | 335 |
| 542 | 20240509 | 100000 | 613225140 | 7020 | 7020 | 7020 | 7020 | 302 |
| 543 | 20240509 | 095900 | 611105100 | 7020 | 7010 | 7020 | 7010 | 915 |
| 544 | 20240509 | 095800 | 604687070 | 7000 | 7020 | 7020 | 7000 | 2077 |
| 545 | 20240509 | 095700 | 590125710 | 7020 | 7030 | 7030 | 7020 | 1811 |
| 546 | 20240509 | 095600 | 577405180 | 7030 | 7040 | 7040 | 7030 | 1147 |
| 547 | 20240509 | 095500 | 569337480 | 7050 | 7070 | 7070 | 7050 | 2743 |
| 548 | 20240509 | 095400 | 549984240 | 7070 | 7080 | 7090 | 7070 | 4028 |
| 549 | 20240509 | 095300 | 521477770 | 7080 | 7070 | 7100 | 7070 | 12471 |
| 550 | 20240509 | 095200 | 433165160 | 7070 | 7030 | 7070 | 7010 | 11873 |
| 551 | 20240509 | 095100 | 349488870 | 7020 | 6990 | 7020 | 6980 | 4268 |
| 552 | 20240509 | 095000 | 319598950 | 6980 | 6970 | 6990 | 6970 | 1144 |
| 553 | 20240509 | 094900 | 311619070 | 6970 | 6970 | 6970 | 6970 | 1 |
| 554 | 20240509 | 094800 | 311612100 | 6960 | 6960 | 6960 | 6950 | 1102 |
| 555 | 20240509 | 094700 | 303942560 | 6960 | 6960 | 6960 | 6960 | 352 |
| 556 | 20240509 | 094600 | 301492640 | 6960 | 6960 | 6960 | 6960 | 272 |
| 557 | 20240509 | 094500 | 299599520 | 6950 | 6960 | 6970 | 6950 | 1442 |
| 558 | 20240509 | 094400 | 289564040 | 6970 | 6970 | 6970 | 6960 | 171 |
| 559 | 20240509 | 094300 | 288373550 | 6970 | 6970 | 6970 | 6960 | 140 |
| 560 | 20240509 | 094200 | 287398030 | 6970 | 6960 | 6970 | 6960 | 140 |
| 561 | 20240509 | 094100 | 286423620 | 6960 | 6960 | 6960 | 6960 | 732 |
| 562 | 20240509 | 094000 | 281328900 | 6960 | 6950 | 6960 | 6950 | 2933 |
| 563 | 20240509 | 093900 | 260934520 | 6950 | 6950 | 6950 | 6950 | 245 |
| 564 | 20240509 | 093800 | 259231770 | 6950 | 6960 | 6960 | 6950 | 287 |
| 565 | 20240509 | 093700 | 257235600 | 6950 | 6960 | 6960 | 6950 | 59 |
| 566 | 20240509 | 093600 | 256825500 | 6960 | 6960 | 6960 | 6960 | 12 |
| 567 | 20240509 | 093500 | 256741980 | 6940 | 6950 | 6950 | 6940 | 2345 |
| 568 | 20240509 | 093400 | 240445590 | 6970 | 6960 | 6970 | 6960 | 350 |
| 569 | 20240509 | 093300 | 238009410 | 6950 | 6960 | 6960 | 6950 | 1396 |
| 570 | 20240509 | 093200 | 228293900 | 6960 | 6960 | 6960 | 6950 | 659 |
| 571 | 20240509 | 093100 | 223707340 | 6960 | 6960 | 6960 | 6960 | 0 |
| 572 | 20240509 | 093000 | 223707340 | 6960 | 6960 | 6960 | 6960 | 358 |
| 573 | 20240509 | 092900 | 221215660 | 6950 | 6960 | 6960 | 6940 | 3649 |
| 574 | 20240509 | 092800 | 195858780 | 6950 | 6960 | 6960 | 6950 | 794 |
| 575 | 20240509 | 092700 | 190333120 | 6970 | 6960 | 6970 | 6960 | 364 |
| 576 | 20240509 | 092600 | 187799660 | 6950 | 6960 | 6980 | 6950 | 4361 |
| 577 | 20240509 | 092500 | 157443480 | 6960 | 6960 | 6970 | 6960 | 211 |
| 578 | 20240509 | 092400 | 155974800 | 6970 | 6950 | 6970 | 6950 | 141 |
| 579 | 20240509 | 092300 | 154992270 | 6960 | 6960 | 6960 | 6950 | 1401 |
| 580 | 20240509 | 092200 | 145242530 | 6960 | 6970 | 6970 | 6960 | 452 |
| 581 | 20240509 | 092100 | 142096550 | 6970 | 6970 | 6980 | 6960 | 1368 |
| 582 | 20240509 | 092000 | 132561730 | 6980 | 6980 | 6980 | 6980 | 636 |
| 583 | 20240509 | 091900 | 128122450 | 6970 | 6970 | 6970 | 6970 | 106 |
| 584 | 20240509 | 091800 | 127383630 | 6980 | 6980 | 6980 | 6980 | 10 |
| 585 | 20240509 | 091700 | 127313830 | 6980 | 6970 | 6990 | 6970 | 1401 |
| 586 | 20240509 | 091600 | 117536100 | 6980 | 6980 | 6980 | 6980 | 377 |
| 587 | 20240509 | 091500 | 114904640 | 6980 | 6970 | 6980 | 6970 | 448 |
| 588 | 20240509 | 091400 | 111781900 | 6970 | 6990 | 6990 | 6970 | 227 |
| 589 | 20240509 | 091300 | 110199350 | 6990 | 6980 | 6990 | 6980 | 456 |
| 590 | 20240509 | 091200 | 107016460 | 6970 | 6990 | 6990 | 6970 | 500 |
| 591 | 20240509 | 091100 | 103531400 | 6970 | 6990 | 6990 | 6970 | 1007 |
| 592 | 20240509 | 091000 | 96502890 | 6990 | 6970 | 6990 | 6970 | 547 |
| 593 | 20240509 | 090900 | 92685810 | 6980 | 6990 | 6990 | 6970 | 1076 |
| 594 | 20240509 | 090800 | 85175900 | 6980 | 6970 | 6980 | 6970 | 1896 |
| 595 | 20240509 | 090700 | 71949400 | 6980 | 6980 | 6990 | 6970 | 802 |
| 596 | 20240509 | 090600 | 66352070 | 6990 | 6980 | 6990 | 6980 | 2154 |
| 597 | 20240509 | 090500 | 51317140 | 6990 | 6970 | 6990 | 6970 | 1581 |
| 598 | 20240509 | 090400 | 40282530 | 6970 | 6970 | 6970 | 6970 | 699 |
| 599 | 20240509 | 090300 | 35410500 | 6980 | 6980 | 6980 | 6960 | 1449 |
| 600 | 20240509 | 090200 | 25310930 | 6980 | 6980 | 6990 | 6980 | 264 |
| 601 | 20240509 | 090100 | 23468190 | 6980 | 6990 | 7000 | 6960 | 1869 |
| 602 | 20240509 | 090000 | 10427220 | 7000 | 7020 | 7020 | 6980 | 1489 |