30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 190200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 3 | 20240502 | 190100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20240502 | 190000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20240502 | 185900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20240502 | 185800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20240502 | 185700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20240502 | 185600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20240502 | 185500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20240502 | 185400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20240502 | 185300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20240502 | 185200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20240502 | 185100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20240502 | 185000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20240502 | 184900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20240502 | 184800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20240502 | 184700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20240502 | 184600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20240502 | 184500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20240502 | 184400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20240502 | 184300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20240502 | 184200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20240502 | 184100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20240502 | 184000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20240502 | 183900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20240502 | 183800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20240502 | 183700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20240502 | 183600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20240502 | 183500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20240502 | 183400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20240502 | 183300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20240502 | 183200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 33 | 20240502 | 183100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20240502 | 183000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20240502 | 182900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20240502 | 182800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20240502 | 182700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20240502 | 182600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20240502 | 182500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20240502 | 182400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20240502 | 182300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20240502 | 182200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20240502 | 182100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20240502 | 182000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20240502 | 181900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20240502 | 181800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20240502 | 181700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20240502 | 181600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20240502 | 181500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20240502 | 181400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20240502 | 181300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20240502 | 181200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20240502 | 181100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20240502 | 181000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20240502 | 180900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20240502 | 180800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20240502 | 180700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20240502 | 180600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20240502 | 180500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20240502 | 180400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20240502 | 180300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20240502 | 180200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 63 | 20240502 | 180100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20240502 | 180000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20240502 | 175900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20240502 | 175800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20240502 | 175700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20240502 | 175600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20240502 | 175500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20240502 | 175400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20240502 | 175300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20240502 | 175200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20240502 | 175100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20240502 | 175000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20240502 | 174900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20240502 | 174800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20240502 | 174700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20240502 | 174600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20240502 | 174500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20240502 | 174400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20240502 | 174300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20240502 | 174200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20240502 | 174100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20240502 | 174000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20240502 | 173900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20240502 | 173800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20240502 | 173700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20240502 | 173600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20240502 | 173500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20240502 | 173400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20240502 | 173300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20240502 | 173200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 93 | 20240502 | 173100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20240502 | 173000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20240502 | 172900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20240502 | 172800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20240502 | 172700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20240502 | 172600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20240502 | 172500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20240502 | 172400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20240502 | 172300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20240502 | 172200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20240502 | 172100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20240502 | 172000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20240502 | 171900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20240502 | 171800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20240502 | 171700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20240502 | 171600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20240502 | 171500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20240502 | 171400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20240502 | 171300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20240502 | 171200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20240502 | 171100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20240502 | 171000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20240502 | 170900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20240502 | 170800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20240502 | 170700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20240502 | 170600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20240502 | 170500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20240502 | 170400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20240502 | 170300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20240502 | 170200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 123 | 20240502 | 170100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20240502 | 170000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20240502 | 165900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20240502 | 165800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20240502 | 165700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20240502 | 165600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20240502 | 165500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20240502 | 165400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20240502 | 165300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20240502 | 165200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20240502 | 165100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20240502 | 165000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20240502 | 164900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20240502 | 164800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20240502 | 164700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20240502 | 164600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20240502 | 164500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20240502 | 164400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20240502 | 164300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20240502 | 164200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20240502 | 164100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20240502 | 164000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20240502 | 163900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20240502 | 163800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20240502 | 163700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20240502 | 163600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20240502 | 163500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20240502 | 163400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20240502 | 163300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20240502 | 163200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 153 | 20240502 | 163100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20240502 | 163000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20240502 | 162900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20240502 | 162800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20240502 | 162700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20240502 | 162600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20240502 | 162500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20240502 | 162400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20240502 | 162300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20240502 | 162200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20240502 | 162100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20240502 | 162000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20240502 | 161900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20240502 | 161800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20240502 | 161700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20240502 | 161600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20240502 | 161500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20240502 | 161400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20240502 | 161300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20240502 | 161200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20240502 | 161100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20240502 | 161000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20240502 | 160900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20240502 | 160800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20240502 | 160700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20240502 | 160600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20240502 | 160500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20240502 | 160400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20240502 | 160300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20240502 | 160200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 183 | 20240502 | 160100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20240502 | 160000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20240502 | 155900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20240502 | 155800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20240502 | 155700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20240502 | 155600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20240502 | 155500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20240502 | 155400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20240502 | 155300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20240502 | 155200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20240502 | 155100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20240502 | 155000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20240502 | 154900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20240502 | 154800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20240502 | 154700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20240502 | 154600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20240502 | 154500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20240502 | 154400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20240502 | 154300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240502 | 154200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240502 | 154100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240502 | 154000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20240502 | 153900 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20240502 | 153800 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20240502 | 153700 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20240502 | 153600 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20240502 | 153500 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20240502 | 153400 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20240502 | 153300 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20240502 | 153200 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 213 | 20240502 | 153100 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20240502 | 153000 | 2186449630 | 6930 | 6930 | 6930 | 6930 | 5245 |
| 215 | 20240502 | 152900 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240502 | 152800 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20240502 | 152700 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20240502 | 152600 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20240502 | 152500 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20240502 | 152400 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20240502 | 152300 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20240502 | 152200 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20240502 | 152100 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20240502 | 152000 | 2150101780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20240502 | 151900 | 2150101780 | 6940 | 6930 | 6940 | 6930 | 650 |
| 226 | 20240502 | 151800 | 2145597100 | 6940 | 6930 | 6940 | 6930 | 2098 |
| 227 | 20240502 | 151700 | 2131055210 | 6940 | 6930 | 6940 | 6930 | 249 |
| 228 | 20240502 | 151600 | 2129328300 | 6940 | 6930 | 6940 | 6930 | 38 |
| 229 | 20240502 | 151500 | 2129064670 | 6940 | 6950 | 6950 | 6930 | 50 |
| 230 | 20240502 | 151400 | 2128717730 | 6950 | 6940 | 6950 | 6930 | 623 |
| 231 | 20240502 | 151300 | 2124394120 | 6940 | 6950 | 6950 | 6940 | 261 |
| 232 | 20240502 | 151200 | 2122582420 | 6950 | 6940 | 6950 | 6940 | 1205 |
| 233 | 20240502 | 151100 | 2114216220 | 6940 | 6940 | 6940 | 6940 | 710 |
| 234 | 20240502 | 151000 | 2109288820 | 6940 | 6930 | 6940 | 6930 | 171 |
| 235 | 20240502 | 150900 | 2108103230 | 6940 | 6940 | 6940 | 6930 | 516 |
| 236 | 20240502 | 150800 | 2104525600 | 6940 | 6940 | 6940 | 6940 | 90 |
| 237 | 20240502 | 150700 | 2103901000 | 6940 | 6930 | 6940 | 6930 | 147 |
| 238 | 20240502 | 150600 | 2102882260 | 6930 | 6930 | 6930 | 6930 | 244 |
| 239 | 20240502 | 150500 | 2101191340 | 6930 | 6930 | 6930 | 6930 | 1072 |
| 240 | 20240502 | 150400 | 2093762380 | 6930 | 6940 | 6940 | 6920 | 600 |
| 241 | 20240502 | 150300 | 2089604310 | 6940 | 6940 | 6940 | 6930 | 86 |
| 242 | 20240502 | 150200 | 2089007560 | 6940 | 6940 | 6940 | 6940 | 29 |
| 243 | 20240502 | 150100 | 2088806300 | 6940 | 6930 | 6940 | 6930 | 178 |
| 244 | 20240502 | 150000 | 2087572750 | 6930 | 6940 | 6950 | 6930 | 726 |
| 245 | 20240502 | 145900 | 2082541160 | 6940 | 6930 | 6950 | 6930 | 52 |
| 246 | 20240502 | 145800 | 2082180500 | 6940 | 6940 | 6940 | 6930 | 402 |
| 247 | 20240502 | 145700 | 2079393740 | 6950 | 6930 | 6950 | 6930 | 133 |
| 248 | 20240502 | 145600 | 2078469450 | 6950 | 6930 | 6950 | 6930 | 31 |
| 249 | 20240502 | 145500 | 2078254020 | 6950 | 6950 | 6950 | 6950 | 1072 |
| 250 | 20240502 | 145400 | 2070803620 | 6950 | 6930 | 6950 | 6930 | 2751 |
| 251 | 20240502 | 145300 | 2051712600 | 6940 | 6930 | 6940 | 6930 | 155 |
| 252 | 20240502 | 145200 | 2050638110 | 6940 | 6930 | 6940 | 6930 | 242 |
| 253 | 20240502 | 145100 | 2048960770 | 6930 | 6930 | 6930 | 6930 | 703 |
| 254 | 20240502 | 145000 | 2044088980 | 6930 | 6930 | 6930 | 6930 | 116 |
| 255 | 20240502 | 144900 | 2043285100 | 6940 | 6940 | 6940 | 6920 | 34 |
| 256 | 20240502 | 144800 | 2043049160 | 6940 | 6930 | 6940 | 6920 | 204 |
| 257 | 20240502 | 144700 | 2041636520 | 6940 | 6940 | 6940 | 6930 | 90 |
| 258 | 20240502 | 144600 | 2041012430 | 6930 | 6920 | 6940 | 6920 | 1017 |
| 259 | 20240502 | 144500 | 2033965360 | 6930 | 6930 | 6930 | 6920 | 108 |
| 260 | 20240502 | 144400 | 2033217780 | 6930 | 6930 | 6930 | 6930 | 163 |
| 261 | 20240502 | 144300 | 2032088190 | 6930 | 6920 | 6930 | 6920 | 27 |
| 262 | 20240502 | 144200 | 2031901090 | 6930 | 6930 | 6930 | 6930 | 34 |
| 263 | 20240502 | 144100 | 2031665470 | 6930 | 6920 | 6930 | 6920 | 428 |
| 264 | 20240502 | 144000 | 2028703460 | 6920 | 6930 | 6930 | 6920 | 238 |
| 265 | 20240502 | 143900 | 2027055160 | 6930 | 6930 | 6930 | 6930 | 106 |
| 266 | 20240502 | 143800 | 2026320580 | 6930 | 6930 | 6930 | 6930 | 407 |
| 267 | 20240502 | 143700 | 2023500070 | 6930 | 6920 | 6930 | 6920 | 188 |
| 268 | 20240502 | 143600 | 2022198770 | 6920 | 6940 | 6940 | 6920 | 294 |
| 269 | 20240502 | 143500 | 2020161110 | 6930 | 6930 | 6930 | 6920 | 3004 |
| 270 | 20240502 | 143400 | 1999344510 | 6930 | 6920 | 6930 | 6920 | 2577 |
| 271 | 20240502 | 143300 | 1981511440 | 6930 | 6930 | 6930 | 6930 | 77 |
| 272 | 20240502 | 143200 | 1980977830 | 6930 | 6920 | 6930 | 6920 | 1525 |
| 273 | 20240502 | 143100 | 1970424580 | 6920 | 6930 | 6930 | 6920 | 139 |
| 274 | 20240502 | 143000 | 1969462240 | 6920 | 6920 | 6930 | 6920 | 665 |
| 275 | 20240502 | 142900 | 1964855660 | 6930 | 6930 | 6930 | 6930 | 28 |
| 276 | 20240502 | 142800 | 1964661620 | 6930 | 6930 | 6930 | 6920 | 241 |
| 277 | 20240502 | 142700 | 1962991590 | 6920 | 6930 | 6930 | 6920 | 200 |
| 278 | 20240502 | 142600 | 1961606290 | 6930 | 6920 | 6930 | 6920 | 151 |
| 279 | 20240502 | 142500 | 1960561010 | 6920 | 6920 | 6930 | 6920 | 340 |
| 280 | 20240502 | 142400 | 1958207270 | 6930 | 6930 | 6930 | 6930 | 443 |
| 281 | 20240502 | 142300 | 1955137280 | 6930 | 6930 | 6930 | 6920 | 3109 |
| 282 | 20240502 | 142200 | 1933592620 | 6930 | 6930 | 6930 | 6920 | 78 |
| 283 | 20240502 | 142100 | 1933052480 | 6920 | 6920 | 6930 | 6920 | 430 |
| 284 | 20240502 | 142000 | 1930076420 | 6920 | 6920 | 6930 | 6920 | 1011 |
| 285 | 20240502 | 141900 | 1923080270 | 6930 | 6920 | 6930 | 6920 | 996 |
| 286 | 20240502 | 141800 | 1916187590 | 6930 | 6930 | 6940 | 6930 | 4179 |
| 287 | 20240502 | 141700 | 1887226900 | 6930 | 6940 | 6940 | 6930 | 203 |
| 288 | 20240502 | 141600 | 1885819790 | 6940 | 6930 | 6940 | 6930 | 563 |
| 289 | 20240502 | 141500 | 1881916950 | 6930 | 6930 | 6940 | 6930 | 614 |
| 290 | 20240502 | 141400 | 1877661510 | 6930 | 6940 | 6940 | 6930 | 27 |
| 291 | 20240502 | 141300 | 1877474140 | 6930 | 6930 | 6940 | 6930 | 417 |
| 292 | 20240502 | 141200 | 1874583960 | 6930 | 6940 | 6940 | 6930 | 27 |
| 293 | 20240502 | 141100 | 1874396610 | 6930 | 6940 | 6940 | 6930 | 1675 |
| 294 | 20240502 | 141000 | 1862773260 | 6930 | 6930 | 6940 | 6930 | 219 |
| 295 | 20240502 | 140900 | 1861255550 | 6930 | 6930 | 6940 | 6930 | 99 |
| 296 | 20240502 | 140800 | 1860569230 | 6940 | 6940 | 6940 | 6930 | 45 |
| 297 | 20240502 | 140700 | 1860256960 | 6940 | 6930 | 6940 | 6930 | 142 |
| 298 | 20240502 | 140600 | 1859272610 | 6930 | 6930 | 6940 | 6930 | 158 |
| 299 | 20240502 | 140500 | 1858177320 | 6940 | 6930 | 6940 | 6930 | 295 |
| 300 | 20240502 | 140400 | 1856131880 | 6930 | 6930 | 6940 | 6930 | 123 |
| 301 | 20240502 | 140300 | 1855279130 | 6930 | 6940 | 6940 | 6930 | 136 |
| 302 | 20240502 | 140200 | 1854336410 | 6930 | 6940 | 6940 | 6930 | 147 |
| 303 | 20240502 | 140100 | 1853317400 | 6930 | 6930 | 6930 | 6930 | 94 |
| 304 | 20240502 | 140000 | 1852665980 | 6940 | 6940 | 6940 | 6930 | 125 |
| 305 | 20240502 | 135900 | 1851799370 | 6930 | 6940 | 6940 | 6930 | 104 |
| 306 | 20240502 | 135800 | 1851078360 | 6930 | 6940 | 6940 | 6930 | 422 |
| 307 | 20240502 | 135700 | 1848150860 | 6930 | 6940 | 6940 | 6930 | 473 |
| 308 | 20240502 | 135600 | 1844869570 | 6930 | 6930 | 6930 | 6930 | 167 |
| 309 | 20240502 | 135500 | 1843712260 | 6930 | 6930 | 6940 | 6930 | 73 |
| 310 | 20240502 | 135400 | 1843206360 | 6930 | 6930 | 6930 | 6930 | 1042 |
| 311 | 20240502 | 135300 | 1835985300 | 6930 | 6930 | 6940 | 6930 | 695 |
| 312 | 20240502 | 135200 | 1831168900 | 6940 | 6940 | 6940 | 6930 | 341 |
| 313 | 20240502 | 135100 | 1828802390 | 6940 | 6940 | 6940 | 6930 | 302 |
| 314 | 20240502 | 135000 | 1826707740 | 6940 | 6940 | 6940 | 6940 | 252 |
| 315 | 20240502 | 134900 | 1824958860 | 6930 | 6930 | 6940 | 6930 | 532 |
| 316 | 20240502 | 134800 | 1821267540 | 6930 | 6940 | 6940 | 6930 | 91 |
| 317 | 20240502 | 134700 | 1820636410 | 6930 | 6940 | 6940 | 6930 | 515 |
| 318 | 20240502 | 134600 | 1817067360 | 6930 | 6940 | 6940 | 6930 | 40 |
| 319 | 20240502 | 134500 | 1816789890 | 6940 | 6940 | 6940 | 6930 | 348 |
| 320 | 20240502 | 134400 | 1814375840 | 6930 | 6940 | 6940 | 6930 | 939 |
| 321 | 20240502 | 134300 | 1807859220 | 6930 | 6940 | 6940 | 6930 | 176 |
| 322 | 20240502 | 134200 | 1806638530 | 6940 | 6930 | 6940 | 6930 | 1004 |
| 323 | 20240502 | 134100 | 1799680800 | 6930 | 6930 | 6930 | 6930 | 74 |
| 324 | 20240502 | 134000 | 1799167980 | 6930 | 6930 | 6930 | 6930 | 103 |
| 325 | 20240502 | 133900 | 1798454190 | 6930 | 6930 | 6930 | 6930 | 74 |
| 326 | 20240502 | 133800 | 1797941370 | 6940 | 6940 | 6940 | 6940 | 100 |
| 327 | 20240502 | 133700 | 1797247370 | 6940 | 6930 | 6940 | 6930 | 668 |
| 328 | 20240502 | 133600 | 1792613140 | 6940 | 6940 | 6940 | 6940 | 673 |
| 329 | 20240502 | 133500 | 1787942520 | 6940 | 6930 | 6940 | 6930 | 194 |
| 330 | 20240502 | 133400 | 1786596870 | 6940 | 6930 | 6940 | 6930 | 117 |
| 331 | 20240502 | 133300 | 1785785860 | 6940 | 6930 | 6940 | 6930 | 254 |
| 332 | 20240502 | 133200 | 1784025360 | 6940 | 6940 | 6940 | 6940 | 168 |
| 333 | 20240502 | 133100 | 1782859440 | 6940 | 6930 | 6940 | 6930 | 72 |
| 334 | 20240502 | 133000 | 1782360470 | 6930 | 6940 | 6940 | 6930 | 189 |
| 335 | 20240502 | 132900 | 1781049780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 336 | 20240502 | 132800 | 1781049780 | 6950 | 6940 | 6950 | 6940 | 444 |
| 337 | 20240502 | 132700 | 1777968390 | 6950 | 6940 | 6950 | 6940 | 270 |
| 338 | 20240502 | 132600 | 1776093990 | 6930 | 6940 | 6940 | 6930 | 373 |
| 339 | 20240502 | 132500 | 1773506080 | 6940 | 6940 | 6940 | 6940 | 715 |
| 340 | 20240502 | 132400 | 1768543980 | 6940 | 6930 | 6940 | 6930 | 791 |
| 341 | 20240502 | 132300 | 1763055150 | 6930 | 6930 | 6930 | 6930 | 539 |
| 342 | 20240502 | 132200 | 1759319880 | 6930 | 6930 | 6930 | 6930 | 241 |
| 343 | 20240502 | 132100 | 1757649750 | 6940 | 6930 | 6940 | 6930 | 102 |
| 344 | 20240502 | 132000 | 1756942840 | 6930 | 6930 | 6940 | 6930 | 488 |
| 345 | 20240502 | 131900 | 1753559190 | 6930 | 6930 | 6930 | 6930 | 0 |
| 346 | 20240502 | 131800 | 1753559190 | 6930 | 6940 | 6940 | 6930 | 287 |
| 347 | 20240502 | 131700 | 1751569090 | 6940 | 6940 | 6940 | 6940 | 23 |
| 348 | 20240502 | 131600 | 1751409470 | 6930 | 6930 | 6930 | 6930 | 71 |
| 349 | 20240502 | 131500 | 1750917440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 350 | 20240502 | 131400 | 1750917440 | 6930 | 6940 | 6940 | 6930 | 190 |
| 351 | 20240502 | 131300 | 1749600520 | 6940 | 6940 | 6940 | 6940 | 241 |
| 352 | 20240502 | 131200 | 1747927980 | 6930 | 6940 | 6940 | 6930 | 131 |
| 353 | 20240502 | 131100 | 1747019550 | 6940 | 6940 | 6940 | 6930 | 129 |
| 354 | 20240502 | 131000 | 1746125260 | 6940 | 6940 | 6940 | 6930 | 72 |
| 355 | 20240502 | 130900 | 1745626280 | 6940 | 6940 | 6940 | 6940 | 1 |
| 356 | 20240502 | 130800 | 1745619340 | 6930 | 6940 | 6940 | 6930 | 472 |
| 357 | 20240502 | 130700 | 1742344370 | 6930 | 6930 | 6930 | 6930 | 52 |
| 358 | 20240502 | 130600 | 1741984010 | 6930 | 6930 | 6930 | 6930 | 168 |
| 359 | 20240502 | 130500 | 1740819770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 360 | 20240502 | 130400 | 1740819770 | 6930 | 6930 | 6930 | 6930 | 134 |
| 361 | 20240502 | 130300 | 1739891150 | 6930 | 6930 | 6930 | 6930 | 637 |
| 362 | 20240502 | 130200 | 1735476740 | 6930 | 6930 | 6940 | 6930 | 134 |
| 363 | 20240502 | 130100 | 1734548070 | 6940 | 6940 | 6940 | 6940 | 2 |
| 364 | 20240502 | 130000 | 1734534190 | 6940 | 6930 | 6940 | 6930 | 751 |
| 365 | 20240502 | 125900 | 1729322540 | 6930 | 6930 | 6930 | 6930 | 250 |
| 366 | 20240502 | 125800 | 1727590040 | 6930 | 6930 | 6930 | 6930 | 267 |
| 367 | 20240502 | 125700 | 1725739730 | 6930 | 6940 | 6940 | 6930 | 79 |
| 368 | 20240502 | 125600 | 1725192090 | 6940 | 6940 | 6940 | 6930 | 273 |
| 369 | 20240502 | 125500 | 1723298180 | 6940 | 6940 | 6940 | 6940 | 120 |
| 370 | 20240502 | 125400 | 1722465380 | 6930 | 6930 | 6930 | 6930 | 168 |
| 371 | 20240502 | 125300 | 1721301140 | 6940 | 6940 | 6940 | 6940 | 131 |
| 372 | 20240502 | 125200 | 1720392000 | 6940 | 6930 | 6940 | 6930 | 573 |
| 373 | 20240502 | 125100 | 1716421090 | 6930 | 6930 | 6930 | 6930 | 97 |
| 374 | 20240502 | 125000 | 1715748880 | 6940 | 6930 | 6940 | 6930 | 274 |
| 375 | 20240502 | 124900 | 1713848030 | 6940 | 6940 | 6940 | 6940 | 40 |
| 376 | 20240502 | 124800 | 1713570430 | 6940 | 6940 | 6940 | 6930 | 87 |
| 377 | 20240502 | 124700 | 1712967360 | 6930 | 6930 | 6930 | 6930 | 203 |
| 378 | 20240502 | 124600 | 1711560570 | 6930 | 6940 | 6940 | 6930 | 72 |
| 379 | 20240502 | 124500 | 1711061590 | 6940 | 6940 | 6940 | 6940 | 400 |
| 380 | 20240502 | 124400 | 1708285590 | 6930 | 6920 | 6930 | 6920 | 1964 |
| 381 | 20240502 | 124300 | 1694692120 | 6920 | 6940 | 6940 | 6920 | 2976 |
| 382 | 20240502 | 124200 | 1674063600 | 6940 | 6950 | 6950 | 6940 | 129 |
| 383 | 20240502 | 124100 | 1673168260 | 6940 | 6940 | 6940 | 6940 | 0 |
| 384 | 20240502 | 124000 | 1673168260 | 6940 | 6940 | 6940 | 6940 | 122 |
| 385 | 20240502 | 123900 | 1672321580 | 6940 | 6940 | 6940 | 6940 | 403 |
| 386 | 20240502 | 123800 | 1669524760 | 6940 | 6940 | 6950 | 6940 | 1406 |
| 387 | 20240502 | 123700 | 1659764870 | 6940 | 6940 | 6940 | 6940 | 210 |
| 388 | 20240502 | 123600 | 1658307470 | 6950 | 6940 | 6950 | 6940 | 690 |
| 389 | 20240502 | 123500 | 1653513940 | 6960 | 6950 | 6960 | 6950 | 2 |
| 390 | 20240502 | 123400 | 1653500030 | 6950 | 6940 | 6950 | 6940 | 127 |
| 391 | 20240502 | 123300 | 1652618080 | 6950 | 6940 | 6950 | 6940 | 150 |
| 392 | 20240502 | 123200 | 1651576880 | 6950 | 6940 | 6960 | 6940 | 567 |
| 393 | 20240502 | 123100 | 1647637270 | 6950 | 6950 | 6950 | 6950 | 15 |
| 394 | 20240502 | 123000 | 1647533020 | 6950 | 6950 | 6960 | 6950 | 860 |
| 395 | 20240502 | 122900 | 1641556010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 396 | 20240502 | 122800 | 1641556010 | 6960 | 6960 | 6960 | 6950 | 133 |
| 397 | 20240502 | 122700 | 1640631300 | 6970 | 6950 | 6970 | 6950 | 1258 |
| 398 | 20240502 | 122600 | 1631877670 | 6950 | 6950 | 6950 | 6950 | 11 |
| 399 | 20240502 | 122500 | 1631801220 | 6940 | 6940 | 6940 | 6940 | 168 |
| 400 | 20240502 | 122400 | 1630635300 | 6950 | 6950 | 6950 | 6950 | 232 |
| 401 | 20240502 | 122300 | 1629022900 | 6940 | 6950 | 6950 | 6940 | 173 |
| 402 | 20240502 | 122200 | 1627821260 | 6950 | 6940 | 6950 | 6940 | 96 |
| 403 | 20240502 | 122100 | 1627155010 | 6950 | 6950 | 6960 | 6940 | 1841 |
| 404 | 20240502 | 122000 | 1614368620 | 6960 | 6960 | 6960 | 6960 | 3 |
| 405 | 20240502 | 121900 | 1614347740 | 6950 | 6960 | 6960 | 6950 | 187 |
| 406 | 20240502 | 121800 | 1613047980 | 6960 | 6960 | 6960 | 6960 | 0 |
| 407 | 20240502 | 121700 | 1613047980 | 6960 | 6960 | 6960 | 6950 | 172 |
| 408 | 20240502 | 121600 | 1611852540 | 6960 | 6950 | 6960 | 6950 | 467 |
| 409 | 20240502 | 121500 | 1608602680 | 6950 | 6960 | 6960 | 6950 | 181 |
| 410 | 20240502 | 121400 | 1607343630 | 6960 | 6960 | 6960 | 6960 | 0 |
| 411 | 20240502 | 121300 | 1607343630 | 6960 | 6950 | 6960 | 6950 | 169 |
| 412 | 20240502 | 121200 | 1606169070 | 6960 | 6960 | 6960 | 6960 | 144 |
| 413 | 20240502 | 121100 | 1605166830 | 6960 | 6960 | 6960 | 6950 | 79 |
| 414 | 20240502 | 121000 | 1604617700 | 6960 | 6960 | 6960 | 6960 | 6 |
| 415 | 20240502 | 120900 | 1604575940 | 6960 | 6960 | 6960 | 6950 | 176 |
| 416 | 20240502 | 120800 | 1603352650 | 6960 | 6960 | 6960 | 6960 | 168 |
| 417 | 20240502 | 120700 | 1602183370 | 6960 | 6960 | 6960 | 6950 | 591 |
| 418 | 20240502 | 120600 | 1598075720 | 6960 | 6960 | 6960 | 6960 | 2 |
| 419 | 20240502 | 120500 | 1598061800 | 6960 | 6960 | 6960 | 6960 | 207 |
| 420 | 20240502 | 120400 | 1596621080 | 6960 | 6960 | 6960 | 6960 | 1 |
| 421 | 20240502 | 120300 | 1596614120 | 6960 | 6950 | 6960 | 6950 | 1930 |
| 422 | 20240502 | 120200 | 1583188710 | 6950 | 6950 | 6950 | 6950 | 34 |
| 423 | 20240502 | 120100 | 1582952410 | 6940 | 6940 | 6940 | 6930 | 748 |
| 424 | 20240502 | 120000 | 1577762010 | 6940 | 6930 | 6940 | 6930 | 581 |
| 425 | 20240502 | 115900 | 1573730480 | 6940 | 6950 | 6950 | 6940 | 459 |
| 426 | 20240502 | 115800 | 1570544870 | 6940 | 6940 | 6940 | 6940 | 97 |
| 427 | 20240502 | 115700 | 1569871690 | 6940 | 6940 | 6940 | 6940 | 85 |
| 428 | 20240502 | 115600 | 1569281790 | 6950 | 6950 | 6950 | 6950 | 4 |
| 429 | 20240502 | 115500 | 1569253990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 430 | 20240502 | 115400 | 1569253990 | 6950 | 6950 | 6950 | 6940 | 1116 |
| 431 | 20240502 | 115300 | 1561500800 | 6950 | 6950 | 6950 | 6950 | 250 |
| 432 | 20240502 | 115200 | 1559763300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 433 | 20240502 | 115100 | 1559763300 | 6960 | 6950 | 6960 | 6940 | 135 |
| 434 | 20240502 | 115000 | 1558826350 | 6950 | 6950 | 6950 | 6950 | 280 |
| 435 | 20240502 | 114900 | 1556880350 | 6950 | 6960 | 6960 | 6940 | 321 |
| 436 | 20240502 | 114800 | 1554651070 | 6950 | 6950 | 6950 | 6950 | 938 |
| 437 | 20240502 | 114700 | 1548131970 | 6950 | 6940 | 6950 | 6940 | 75 |
| 438 | 20240502 | 114600 | 1547611430 | 6950 | 6950 | 6960 | 6950 | 1406 |
| 439 | 20240502 | 114500 | 1537839320 | 6950 | 6940 | 6950 | 6930 | 1329 |
| 440 | 20240502 | 114400 | 1528614410 | 6940 | 6940 | 6940 | 6940 | 732 |
| 441 | 20240502 | 114300 | 1523534330 | 6940 | 6940 | 6940 | 6930 | 355 |
| 442 | 20240502 | 114200 | 1521071340 | 6930 | 6930 | 6930 | 6930 | 467 |
| 443 | 20240502 | 114100 | 1517835030 | 6930 | 6920 | 6930 | 6920 | 1121 |
| 444 | 20240502 | 114000 | 1510067210 | 6930 | 6930 | 6930 | 6930 | 801 |
| 445 | 20240502 | 113900 | 1504516280 | 6930 | 6930 | 6930 | 6920 | 502 |
| 446 | 20240502 | 113800 | 1501039100 | 6930 | 6930 | 6930 | 6930 | 162 |
| 447 | 20240502 | 113700 | 1499916440 | 6920 | 6930 | 6930 | 6920 | 849 |
| 448 | 20240502 | 113600 | 1494036220 | 6930 | 6920 | 6930 | 6920 | 686 |
| 449 | 20240502 | 113500 | 1489288990 | 6920 | 6920 | 6920 | 6910 | 306 |
| 450 | 20240502 | 113400 | 1487173150 | 6920 | 6920 | 6920 | 6920 | 6 |
| 451 | 20240502 | 113300 | 1487131630 | 6920 | 6910 | 6920 | 6910 | 322 |
| 452 | 20240502 | 113200 | 1484904250 | 6920 | 6920 | 6920 | 6920 | 18 |
| 453 | 20240502 | 113100 | 1484779690 | 6920 | 6920 | 6920 | 6910 | 517 |
| 454 | 20240502 | 113000 | 1481204330 | 6920 | 6920 | 6920 | 6920 | 76 |
| 455 | 20240502 | 112900 | 1480678410 | 6920 | 6920 | 6920 | 6910 | 825 |
| 456 | 20240502 | 112800 | 1474973650 | 6920 | 6920 | 6920 | 6920 | 465 |
| 457 | 20240502 | 112700 | 1471755850 | 6920 | 6920 | 6920 | 6920 | 1646 |
| 458 | 20240502 | 112600 | 1460365530 | 6910 | 6930 | 6930 | 6910 | 809 |
| 459 | 20240502 | 112500 | 1454760630 | 6930 | 6920 | 6930 | 6910 | 236 |
| 460 | 20240502 | 112400 | 1453128920 | 6920 | 6920 | 6920 | 6920 | 506 |
| 461 | 20240502 | 112300 | 1449627400 | 6920 | 6920 | 6930 | 6920 | 1400 |
| 462 | 20240502 | 112200 | 1439929670 | 6910 | 6920 | 6920 | 6910 | 73 |
| 463 | 20240502 | 112100 | 1439425220 | 6920 | 6910 | 6930 | 6910 | 1556 |
| 464 | 20240502 | 112000 | 1428667190 | 6910 | 6900 | 6910 | 6900 | 3644 |
| 465 | 20240502 | 111900 | 1403488350 | 6910 | 6900 | 6910 | 6900 | 866 |
| 466 | 20240502 | 111800 | 1397512650 | 6900 | 6910 | 6910 | 6900 | 147 |
| 467 | 20240502 | 111700 | 1396498030 | 6910 | 6910 | 6910 | 6910 | 200 |
| 468 | 20240502 | 111600 | 1395116030 | 6900 | 6910 | 6910 | 6900 | 259 |
| 469 | 20240502 | 111500 | 1393328920 | 6910 | 6910 | 6910 | 6910 | 25 |
| 470 | 20240502 | 111400 | 1393156170 | 6900 | 6910 | 6910 | 6900 | 1497 |
| 471 | 20240502 | 111300 | 1382825900 | 6910 | 6910 | 6920 | 6910 | 7545 |
| 472 | 20240502 | 111200 | 1330683910 | 6910 | 6920 | 6920 | 6910 | 308 |
| 473 | 20240502 | 111100 | 1328553970 | 6910 | 6910 | 6910 | 6910 | 1220 |
| 474 | 20240502 | 111000 | 1320123770 | 6910 | 6920 | 6920 | 6910 | 365 |
| 475 | 20240502 | 110900 | 1317599740 | 6920 | 6920 | 6920 | 6910 | 1634 |
| 476 | 20240502 | 110800 | 1306293760 | 6920 | 6920 | 6920 | 6910 | 195 |
| 477 | 20240502 | 110700 | 1304945060 | 6910 | 6910 | 6920 | 6910 | 112 |
| 478 | 20240502 | 110600 | 1304170970 | 6920 | 6920 | 6920 | 6910 | 272 |
| 479 | 20240502 | 110500 | 1302290400 | 6920 | 6920 | 6920 | 6920 | 314 |
| 480 | 20240502 | 110400 | 1300117520 | 6920 | 6910 | 6920 | 6910 | 111 |
| 481 | 20240502 | 110300 | 1299350310 | 6920 | 6920 | 6920 | 6920 | 108 |
| 482 | 20240502 | 110200 | 1298602950 | 6910 | 6910 | 6920 | 6910 | 1962 |
| 483 | 20240502 | 110100 | 1285044200 | 6920 | 6920 | 6920 | 6920 | 142 |
| 484 | 20240502 | 110000 | 1284061560 | 6920 | 6920 | 6930 | 6920 | 1667 |
| 485 | 20240502 | 105900 | 1272523920 | 6920 | 6910 | 6920 | 6910 | 2215 |
| 486 | 20240502 | 105800 | 1257197530 | 6920 | 6910 | 6920 | 6910 | 87 |
| 487 | 20240502 | 105700 | 1256596240 | 6910 | 6910 | 6910 | 6910 | 7656 |
| 488 | 20240502 | 105600 | 1203693280 | 6910 | 6900 | 6910 | 6900 | 1791 |
| 489 | 20240502 | 105500 | 1191325100 | 6900 | 6910 | 6910 | 6900 | 1535 |
| 490 | 20240502 | 105400 | 1180722090 | 6910 | 6940 | 6940 | 6910 | 16488 |
| 491 | 20240502 | 105300 | 1066709780 | 6940 | 6940 | 6940 | 6930 | 1947 |
| 492 | 20240502 | 105200 | 1053210600 | 6940 | 6940 | 6940 | 6940 | 451 |
| 493 | 20240502 | 105100 | 1050080660 | 6930 | 6930 | 6940 | 6930 | 224 |
| 494 | 20240502 | 105000 | 1048526340 | 6930 | 6940 | 6950 | 6920 | 9518 |
| 495 | 20240502 | 104900 | 982564090 | 6940 | 6950 | 6950 | 6940 | 1467 |
| 496 | 20240502 | 104800 | 972383060 | 6950 | 6950 | 6950 | 6940 | 549 |
| 497 | 20240502 | 104700 | 968570220 | 6950 | 6940 | 6950 | 6940 | 92 |
| 498 | 20240502 | 104600 | 967931590 | 6940 | 6940 | 6940 | 6930 | 1552 |
| 499 | 20240502 | 104500 | 957161420 | 6930 | 6940 | 6940 | 6930 | 88 |
| 500 | 20240502 | 104400 | 956551390 | 6940 | 6940 | 6940 | 6930 | 118 |
| 501 | 20240502 | 104300 | 955733170 | 6940 | 6940 | 6950 | 6940 | 1816 |
| 502 | 20240502 | 104200 | 943130120 | 6940 | 6940 | 6940 | 6940 | 166 |
| 503 | 20240502 | 104100 | 941978080 | 6940 | 6940 | 6940 | 6940 | 100 |
| 504 | 20240502 | 104000 | 941284080 | 6940 | 6950 | 6950 | 6940 | 171 |
| 505 | 20240502 | 103900 | 940097090 | 6940 | 6950 | 6960 | 6940 | 844 |
| 506 | 20240502 | 103800 | 934230800 | 6950 | 6940 | 6950 | 6940 | 608 |
| 507 | 20240502 | 103700 | 930007390 | 6940 | 6940 | 6940 | 6940 | 1287 |
| 508 | 20240502 | 103600 | 921075610 | 6940 | 6950 | 6950 | 6940 | 5123 |
| 509 | 20240502 | 103500 | 885520720 | 6950 | 6940 | 6950 | 6940 | 796 |
| 510 | 20240502 | 103400 | 879989470 | 6940 | 6950 | 6950 | 6940 | 607 |
| 511 | 20240502 | 103300 | 875772440 | 6950 | 6940 | 6950 | 6940 | 195 |
| 512 | 20240502 | 103200 | 874418950 | 6950 | 6950 | 6960 | 6940 | 7383 |
| 513 | 20240502 | 103100 | 823118910 | 6960 | 6960 | 6960 | 6960 | 2981 |
| 514 | 20240502 | 103000 | 802371150 | 6970 | 6970 | 6970 | 6970 | 120 |
| 515 | 20240502 | 102900 | 801534750 | 6980 | 6980 | 6980 | 6960 | 269 |
| 516 | 20240502 | 102800 | 799659390 | 6980 | 6970 | 6980 | 6960 | 295 |
| 517 | 20240502 | 102700 | 797604880 | 6970 | 6970 | 6980 | 6960 | 1260 |
| 518 | 20240502 | 102600 | 788826710 | 6970 | 6970 | 6970 | 6970 | 976 |
| 519 | 20240502 | 102500 | 782023990 | 6960 | 6960 | 6960 | 6960 | 1435 |
| 520 | 20240502 | 102400 | 772036390 | 6960 | 6960 | 6970 | 6960 | 786 |
| 521 | 20240502 | 102300 | 766565720 | 6960 | 6970 | 6970 | 6950 | 6293 |
| 522 | 20240502 | 102200 | 722778160 | 6970 | 6970 | 6970 | 6970 | 302 |
| 523 | 20240502 | 102100 | 720673220 | 6970 | 6970 | 6980 | 6960 | 1402 |
| 524 | 20240502 | 102000 | 710901650 | 6970 | 6980 | 6980 | 6960 | 7368 |
| 525 | 20240502 | 101900 | 659557750 | 6970 | 6990 | 6990 | 6970 | 502 |
| 526 | 20240502 | 101800 | 656054480 | 6980 | 6980 | 6980 | 6980 | 595 |
| 527 | 20240502 | 101700 | 651901380 | 6980 | 6990 | 7000 | 6980 | 2949 |
| 528 | 20240502 | 101600 | 631317190 | 6990 | 6980 | 6990 | 6980 | 600 |
| 529 | 20240502 | 101500 | 627124140 | 6980 | 6980 | 6980 | 6980 | 71 |
| 530 | 20240502 | 101400 | 626628560 | 6980 | 6980 | 6980 | 6980 | 100 |
| 531 | 20240502 | 101300 | 625930560 | 6980 | 6990 | 6990 | 6980 | 536 |
| 532 | 20240502 | 101200 | 622188430 | 6990 | 6990 | 6990 | 6990 | 43 |
| 533 | 20240502 | 101100 | 621887860 | 6990 | 7000 | 7000 | 6990 | 195 |
| 534 | 20240502 | 101000 | 620524200 | 7000 | 7000 | 7000 | 7000 | 70 |
| 535 | 20240502 | 100900 | 620034200 | 7000 | 6990 | 7000 | 6980 | 1948 |
| 536 | 20240502 | 100800 | 606416810 | 6990 | 6990 | 6990 | 6990 | 284 |
| 537 | 20240502 | 100700 | 604431650 | 6990 | 6980 | 6990 | 6980 | 129 |
| 538 | 20240502 | 100600 | 603530950 | 6980 | 6990 | 6990 | 6980 | 315 |
| 539 | 20240502 | 100500 | 601330230 | 6990 | 6990 | 6990 | 6980 | 270 |
| 540 | 20240502 | 100400 | 599444600 | 6990 | 6990 | 7000 | 6990 | 899 |
| 541 | 20240502 | 100300 | 593160200 | 7000 | 6990 | 7000 | 6990 | 266 |
| 542 | 20240502 | 100200 | 591300820 | 6990 | 6980 | 6990 | 6980 | 476 |
| 543 | 20240502 | 100100 | 587976330 | 6990 | 6990 | 6990 | 6980 | 310 |
| 544 | 20240502 | 100000 | 585810830 | 6980 | 6980 | 6980 | 6980 | 1659 |
| 545 | 20240502 | 095900 | 574231010 | 6980 | 6980 | 6990 | 6970 | 1589 |
| 546 | 20240502 | 095800 | 563155190 | 6990 | 6990 | 7000 | 6980 | 2674 |
| 547 | 20240502 | 095700 | 544490580 | 6990 | 7000 | 7010 | 6990 | 1246 |
| 548 | 20240502 | 095600 | 535771160 | 7000 | 7010 | 7010 | 7000 | 124 |
| 549 | 20240502 | 095500 | 534903060 | 7000 | 6990 | 7000 | 6990 | 467 |
| 550 | 20240502 | 095400 | 531634840 | 6990 | 7000 | 7000 | 6990 | 459 |
| 551 | 20240502 | 095300 | 528426420 | 6990 | 7000 | 7000 | 6990 | 289 |
| 552 | 20240502 | 095200 | 526404130 | 7000 | 6990 | 7000 | 6990 | 130 |
| 553 | 20240502 | 095100 | 525495360 | 6990 | 6990 | 6990 | 6980 | 2797 |
| 554 | 20240502 | 095000 | 505945040 | 6990 | 6980 | 6990 | 6980 | 815 |
| 555 | 20240502 | 094900 | 500249410 | 6990 | 6980 | 6990 | 6980 | 1006 |
| 556 | 20240502 | 094800 | 493220860 | 6990 | 6990 | 6990 | 6990 | 33 |
| 557 | 20240502 | 094700 | 492990190 | 6990 | 6990 | 6990 | 6980 | 330 |
| 558 | 20240502 | 094600 | 490684200 | 6990 | 6990 | 6990 | 6980 | 99 |
| 559 | 20240502 | 094500 | 489993150 | 6980 | 6990 | 6990 | 6980 | 356 |
| 560 | 20240502 | 094400 | 487505970 | 7000 | 6990 | 7000 | 6990 | 199 |
| 561 | 20240502 | 094300 | 486114950 | 6990 | 6990 | 6990 | 6990 | 342 |
| 562 | 20240502 | 094200 | 483724370 | 6990 | 7000 | 7000 | 6990 | 753 |
| 563 | 20240502 | 094100 | 478460790 | 7000 | 7010 | 7010 | 6990 | 2591 |
| 564 | 20240502 | 094000 | 460334330 | 7010 | 7010 | 7010 | 7000 | 448 |
| 565 | 20240502 | 093900 | 457194090 | 7010 | 7000 | 7010 | 7000 | 1138 |
| 566 | 20240502 | 093800 | 449219490 | 7010 | 7000 | 7010 | 7000 | 228 |
| 567 | 20240502 | 093700 | 447623380 | 7010 | 7010 | 7020 | 7010 | 681 |
| 568 | 20240502 | 093600 | 442849560 | 7020 | 7020 | 7020 | 7000 | 293 |
| 569 | 20240502 | 093500 | 440798500 | 7000 | 7010 | 7020 | 7000 | 3437 |
| 570 | 20240502 | 093400 | 416709260 | 7010 | 7000 | 7010 | 7000 | 802 |
| 571 | 20240502 | 093300 | 411090890 | 7010 | 7000 | 7010 | 7000 | 370 |
| 572 | 20240502 | 093200 | 408497990 | 7000 | 7000 | 7000 | 7000 | 447 |
| 573 | 20240502 | 093100 | 405368990 | 7000 | 7000 | 7010 | 7000 | 888 |
| 574 | 20240502 | 093000 | 399152560 | 7000 | 7020 | 7020 | 7000 | 2889 |
| 575 | 20240502 | 092900 | 378927480 | 7020 | 7020 | 7020 | 7010 | 184 |
| 576 | 20240502 | 092800 | 377637230 | 7020 | 7000 | 7020 | 7000 | 201 |
| 577 | 20240502 | 092700 | 376226230 | 7020 | 6990 | 7020 | 6990 | 800 |
| 578 | 20240502 | 092600 | 370626920 | 7000 | 7000 | 7000 | 6990 | 59 |
| 579 | 20240502 | 092500 | 370214220 | 7010 | 7020 | 7020 | 7010 | 406 |
| 580 | 20240502 | 092400 | 367366100 | 6990 | 6990 | 6990 | 6970 | 1981 |
| 581 | 20240502 | 092300 | 353535530 | 6990 | 7000 | 7000 | 6980 | 627 |
| 582 | 20240502 | 092200 | 349153510 | 7000 | 7030 | 7030 | 6980 | 10657 |
| 583 | 20240502 | 092100 | 274533530 | 7020 | 7020 | 7020 | 7020 | 1476 |
| 584 | 20240502 | 092000 | 264172010 | 7020 | 7010 | 7020 | 7000 | 4865 |
| 585 | 20240502 | 091900 | 230105280 | 7030 | 7010 | 7030 | 7010 | 170 |
| 586 | 20240502 | 091800 | 228912390 | 7010 | 7000 | 7010 | 7000 | 3297 |
| 587 | 20240502 | 091700 | 205825520 | 7000 | 6980 | 7010 | 6970 | 1531 |
| 588 | 20240502 | 091600 | 195138330 | 6980 | 7020 | 7020 | 6970 | 7499 |
| 589 | 20240502 | 091500 | 142695130 | 7010 | 7030 | 7030 | 7010 | 3197 |
| 590 | 20240502 | 091400 | 120272620 | 7030 | 7030 | 7030 | 7030 | 541 |
| 591 | 20240502 | 091300 | 116469390 | 7030 | 7040 | 7050 | 7030 | 456 |
| 592 | 20240502 | 091200 | 113262950 | 7040 | 7040 | 7040 | 7030 | 730 |
| 593 | 20240502 | 091100 | 108127270 | 7040 | 7040 | 7050 | 7040 | 1830 |
| 594 | 20240502 | 091000 | 95242520 | 7060 | 7060 | 7060 | 7040 | 1151 |
| 595 | 20240502 | 090900 | 87126030 | 7060 | 7070 | 7070 | 7060 | 617 |
| 596 | 20240502 | 090800 | 82768610 | 7060 | 7060 | 7060 | 7060 | 707 |
| 597 | 20240502 | 090700 | 77777190 | 7070 | 7060 | 7070 | 7060 | 1279 |
| 598 | 20240502 | 090600 | 68744110 | 7040 | 7070 | 7070 | 7040 | 713 |
| 599 | 20240502 | 090500 | 63717710 | 7080 | 7100 | 7100 | 7050 | 1170 |
| 600 | 20240502 | 090400 | 55456110 | 7080 | 7090 | 7100 | 7060 | 409 |
| 601 | 20240502 | 090300 | 52563660 | 7120 | 7100 | 7120 | 7080 | 1186 |
| 602 | 20240502 | 090200 | 44136450 | 7100 | 7100 | 7100 | 7100 | 103 |
| 603 | 20240502 | 090100 | 43405150 | 7070 | 7060 | 7070 | 7030 | 2726 |
| 604 | 20240502 | 090000 | 24184230 | 7070 | 7060 | 7070 | 7060 | 3423 |