30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 190900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 3 | 20240502 | 190800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20240502 | 190700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20240502 | 190600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20240502 | 190500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20240502 | 190400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20240502 | 190300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20240502 | 190200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20240502 | 190100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20240502 | 190000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20240502 | 185900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20240502 | 185800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20240502 | 185700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20240502 | 185600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20240502 | 185500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20240502 | 185400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20240502 | 185300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20240502 | 185200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20240502 | 185100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20240502 | 185000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20240502 | 184900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20240502 | 184800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20240502 | 184700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20240502 | 184600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20240502 | 184500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20240502 | 184400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20240502 | 184300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20240502 | 184200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20240502 | 184100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20240502 | 184000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20240502 | 183900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 33 | 20240502 | 183800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20240502 | 183700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20240502 | 183600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20240502 | 183500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20240502 | 183400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20240502 | 183300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20240502 | 183200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20240502 | 183100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20240502 | 183000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20240502 | 182900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20240502 | 182800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20240502 | 182700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20240502 | 182600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20240502 | 182500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20240502 | 182400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20240502 | 182300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20240502 | 182200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20240502 | 182100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20240502 | 182000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20240502 | 181900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20240502 | 181800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20240502 | 181700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20240502 | 181600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20240502 | 181500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20240502 | 181400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20240502 | 181300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20240502 | 181200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20240502 | 181100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20240502 | 181000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20240502 | 180900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 63 | 20240502 | 180800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20240502 | 180700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20240502 | 180600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20240502 | 180500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20240502 | 180400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20240502 | 180300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20240502 | 180200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20240502 | 180100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20240502 | 180000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20240502 | 175900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20240502 | 175800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20240502 | 175700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20240502 | 175600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20240502 | 175500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20240502 | 175400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20240502 | 175300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20240502 | 175200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20240502 | 175100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20240502 | 175000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20240502 | 174900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20240502 | 174800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20240502 | 174700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20240502 | 174600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20240502 | 174500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20240502 | 174400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20240502 | 174300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20240502 | 174200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20240502 | 174100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20240502 | 174000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20240502 | 173900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 93 | 20240502 | 173800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20240502 | 173700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20240502 | 173600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20240502 | 173500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20240502 | 173400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20240502 | 173300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20240502 | 173200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20240502 | 173100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20240502 | 173000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20240502 | 172900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20240502 | 172800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20240502 | 172700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20240502 | 172600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20240502 | 172500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20240502 | 172400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20240502 | 172300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20240502 | 172200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20240502 | 172100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20240502 | 172000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20240502 | 171900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20240502 | 171800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20240502 | 171700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20240502 | 171600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20240502 | 171500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20240502 | 171400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20240502 | 171300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20240502 | 171200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20240502 | 171100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20240502 | 171000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20240502 | 170900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 123 | 20240502 | 170800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20240502 | 170700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20240502 | 170600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20240502 | 170500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20240502 | 170400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20240502 | 170300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20240502 | 170200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20240502 | 170100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20240502 | 170000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20240502 | 165900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20240502 | 165800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20240502 | 165700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20240502 | 165600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20240502 | 165500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20240502 | 165400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20240502 | 165300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20240502 | 165200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20240502 | 165100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20240502 | 165000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20240502 | 164900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20240502 | 164800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20240502 | 164700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20240502 | 164600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20240502 | 164500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20240502 | 164400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20240502 | 164300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20240502 | 164200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20240502 | 164100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20240502 | 164000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20240502 | 163900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 153 | 20240502 | 163800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20240502 | 163700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20240502 | 163600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20240502 | 163500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20240502 | 163400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20240502 | 163300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20240502 | 163200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20240502 | 163100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20240502 | 163000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20240502 | 162900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20240502 | 162800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20240502 | 162700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20240502 | 162600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20240502 | 162500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20240502 | 162400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20240502 | 162300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20240502 | 162200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20240502 | 162100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20240502 | 162000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20240502 | 161900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20240502 | 161800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20240502 | 161700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20240502 | 161600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20240502 | 161500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20240502 | 161400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20240502 | 161300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20240502 | 161200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20240502 | 161100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20240502 | 161000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20240502 | 160900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 183 | 20240502 | 160800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20240502 | 160700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20240502 | 160600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20240502 | 160500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20240502 | 160400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20240502 | 160300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20240502 | 160200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20240502 | 160100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20240502 | 160000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20240502 | 155900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20240502 | 155800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20240502 | 155700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20240502 | 155600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20240502 | 155500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20240502 | 155400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20240502 | 155300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20240502 | 155200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20240502 | 155100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20240502 | 155000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20240502 | 154900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20240502 | 154800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20240502 | 154700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20240502 | 154600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20240502 | 154500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20240502 | 154400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20240502 | 154300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20240502 | 154200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20240502 | 154100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20240502 | 154000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20240502 | 153900 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 213 | 20240502 | 153800 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20240502 | 153700 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20240502 | 153600 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20240502 | 153500 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20240502 | 153400 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20240502 | 153300 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20240502 | 153200 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20240502 | 153100 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20240502 | 153000 | 2663619930 | 4485 | 4485 | 4485 | 4485 | 9209 |
| 222 | 20240502 | 152900 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 223 | 20240502 | 152800 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20240502 | 152700 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 225 | 20240502 | 152600 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 226 | 20240502 | 152500 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 227 | 20240502 | 152400 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 228 | 20240502 | 152300 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 229 | 20240502 | 152200 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 230 | 20240502 | 152100 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 231 | 20240502 | 152000 | 2622317565 | 4510 | 4510 | 4510 | 4510 | 0 |
| 232 | 20240502 | 151900 | 2622317565 | 4510 | 4490 | 4510 | 4485 | 866 |
| 233 | 20240502 | 151800 | 2618425220 | 4490 | 4490 | 4495 | 4490 | 3419 |
| 234 | 20240502 | 151700 | 2603068920 | 4490 | 4470 | 4490 | 4460 | 16034 |
| 235 | 20240502 | 151600 | 2531370520 | 4470 | 4485 | 4485 | 4470 | 1706 |
| 236 | 20240502 | 151500 | 2523740165 | 4485 | 4490 | 4495 | 4485 | 2523 |
| 237 | 20240502 | 151400 | 2512415545 | 4490 | 4475 | 4490 | 4475 | 5245 |
| 238 | 20240502 | 151300 | 2488913760 | 4465 | 4480 | 4480 | 4465 | 3320 |
| 239 | 20240502 | 151200 | 2474058205 | 4485 | 4485 | 4490 | 4480 | 1135 |
| 240 | 20240502 | 151100 | 2468969865 | 4480 | 4490 | 4490 | 4480 | 2847 |
| 241 | 20240502 | 151000 | 2456203530 | 4490 | 4495 | 4495 | 4490 | 1043 |
| 242 | 20240502 | 150900 | 2451520345 | 4490 | 4495 | 4495 | 4490 | 735 |
| 243 | 20240502 | 150800 | 2448220020 | 4495 | 4495 | 4500 | 4495 | 3080 |
| 244 | 20240502 | 150700 | 2434375190 | 4500 | 4495 | 4500 | 4490 | 425 |
| 245 | 20240502 | 150600 | 2432464985 | 4500 | 4500 | 4500 | 4500 | 2073 |
| 246 | 20240502 | 150500 | 2423136485 | 4500 | 4515 | 4515 | 4500 | 557 |
| 247 | 20240502 | 150400 | 2420629880 | 4515 | 4500 | 4515 | 4500 | 1930 |
| 248 | 20240502 | 150300 | 2411933125 | 4510 | 4505 | 4510 | 4505 | 1153 |
| 249 | 20240502 | 150200 | 2406734395 | 4505 | 4505 | 4505 | 4505 | 164 |
| 250 | 20240502 | 150100 | 2405995575 | 4510 | 4510 | 4510 | 4500 | 233 |
| 251 | 20240502 | 150000 | 2404946405 | 4500 | 4490 | 4500 | 4490 | 2296 |
| 252 | 20240502 | 145900 | 2394626410 | 4495 | 4505 | 4505 | 4495 | 1020 |
| 253 | 20240502 | 145800 | 2390036885 | 4505 | 4505 | 4505 | 4500 | 1101 |
| 254 | 20240502 | 145700 | 2385077130 | 4505 | 4505 | 4505 | 4505 | 65 |
| 255 | 20240502 | 145600 | 2384784305 | 4505 | 4490 | 4505 | 4490 | 387 |
| 256 | 20240502 | 145500 | 2383046360 | 4500 | 4505 | 4520 | 4490 | 4111 |
| 257 | 20240502 | 145400 | 2364573590 | 4505 | 4505 | 4510 | 4505 | 1892 |
| 258 | 20240502 | 145300 | 2356046435 | 4505 | 4510 | 4510 | 4505 | 135 |
| 259 | 20240502 | 145200 | 2355438255 | 4505 | 4505 | 4505 | 4505 | 1020 |
| 260 | 20240502 | 145100 | 2350843155 | 4505 | 4505 | 4505 | 4505 | 20 |
| 261 | 20240502 | 145000 | 2350753055 | 4510 | 4505 | 4510 | 4505 | 50 |
| 262 | 20240502 | 144900 | 2350527565 | 4510 | 4520 | 4520 | 4505 | 685 |
| 263 | 20240502 | 144800 | 2347440250 | 4505 | 4510 | 4510 | 4505 | 1030 |
| 264 | 20240502 | 144700 | 2342799950 | 4500 | 4505 | 4505 | 4495 | 1515 |
| 265 | 20240502 | 144600 | 2335982790 | 4505 | 4520 | 4525 | 4505 | 329 |
| 266 | 20240502 | 144500 | 2334499220 | 4520 | 4510 | 4535 | 4510 | 2466 |
| 267 | 20240502 | 144400 | 2323356060 | 4510 | 4490 | 4510 | 4490 | 3978 |
| 268 | 20240502 | 144300 | 2305464610 | 4490 | 4495 | 4495 | 4490 | 1418 |
| 269 | 20240502 | 144200 | 2299097035 | 4495 | 4495 | 4500 | 4495 | 362 |
| 270 | 20240502 | 144100 | 2297469815 | 4500 | 4500 | 4500 | 4490 | 2307 |
| 271 | 20240502 | 144000 | 2287102355 | 4500 | 4500 | 4500 | 4500 | 3 |
| 272 | 20240502 | 143900 | 2287088855 | 4500 | 4500 | 4500 | 4500 | 628 |
| 273 | 20240502 | 143800 | 2284262855 | 4500 | 4515 | 4515 | 4495 | 622 |
| 274 | 20240502 | 143700 | 2281466285 | 4500 | 4510 | 4510 | 4500 | 1016 |
| 275 | 20240502 | 143600 | 2276894250 | 4495 | 4495 | 4495 | 4495 | 0 |
| 276 | 20240502 | 143500 | 2276894250 | 4495 | 4500 | 4500 | 4495 | 3456 |
| 277 | 20240502 | 143400 | 2261346730 | 4495 | 4500 | 4500 | 4495 | 1292 |
| 278 | 20240502 | 143300 | 2255537730 | 4500 | 4500 | 4500 | 4500 | 68 |
| 279 | 20240502 | 143200 | 2255231730 | 4495 | 4495 | 4495 | 4495 | 2 |
| 280 | 20240502 | 143100 | 2255222740 | 4495 | 4500 | 4500 | 4495 | 342 |
| 281 | 20240502 | 143000 | 2253684500 | 4500 | 4500 | 4505 | 4500 | 4081 |
| 282 | 20240502 | 142900 | 2235319995 | 4500 | 4515 | 4520 | 4495 | 3592 |
| 283 | 20240502 | 142800 | 2219157290 | 4515 | 4515 | 4520 | 4515 | 90 |
| 284 | 20240502 | 142700 | 2218750550 | 4515 | 4500 | 4515 | 4485 | 1091 |
| 285 | 20240502 | 142600 | 2213843660 | 4510 | 4510 | 4510 | 4500 | 634 |
| 286 | 20240502 | 142500 | 2210989320 | 4510 | 4500 | 4510 | 4495 | 706 |
| 287 | 20240502 | 142400 | 2207812755 | 4500 | 4505 | 4510 | 4500 | 3943 |
| 288 | 20240502 | 142300 | 2190054215 | 4500 | 4510 | 4510 | 4500 | 2162 |
| 289 | 20240502 | 142200 | 2180313395 | 4510 | 4535 | 4535 | 4510 | 1466 |
| 290 | 20240502 | 142100 | 2173698705 | 4520 | 4530 | 4535 | 4520 | 562 |
| 291 | 20240502 | 142000 | 2171155690 | 4520 | 4535 | 4535 | 4520 | 513 |
| 292 | 20240502 | 141900 | 2168835235 | 4535 | 4535 | 4535 | 4535 | 401 |
| 293 | 20240502 | 141800 | 2167016700 | 4535 | 4535 | 4535 | 4535 | 100 |
| 294 | 20240502 | 141700 | 2166563200 | 4510 | 4515 | 4520 | 4510 | 3120 |
| 295 | 20240502 | 141600 | 2152490055 | 4510 | 4540 | 4540 | 4510 | 3334 |
| 296 | 20240502 | 141500 | 2137406850 | 4540 | 4540 | 4550 | 4535 | 1835 |
| 297 | 20240502 | 141400 | 2129070410 | 4535 | 4525 | 4535 | 4525 | 2586 |
| 298 | 20240502 | 141300 | 2117346580 | 4525 | 4515 | 4525 | 4510 | 50 |
| 299 | 20240502 | 141200 | 2117120760 | 4505 | 4530 | 4530 | 4505 | 3856 |
| 300 | 20240502 | 141100 | 2099695395 | 4525 | 4515 | 4525 | 4515 | 5464 |
| 301 | 20240502 | 141000 | 2074989590 | 4515 | 4505 | 4515 | 4500 | 2097 |
| 302 | 20240502 | 140900 | 2065530470 | 4505 | 4505 | 4505 | 4505 | 45 |
| 303 | 20240502 | 140800 | 2065327745 | 4510 | 4510 | 4510 | 4510 | 281 |
| 304 | 20240502 | 140700 | 2064060435 | 4510 | 4485 | 4510 | 4485 | 11395 |
| 305 | 20240502 | 140600 | 2012766335 | 4480 | 4490 | 4490 | 4480 | 28 |
| 306 | 20240502 | 140500 | 2012640695 | 4470 | 4485 | 4495 | 4450 | 15356 |
| 307 | 20240502 | 140400 | 1944032545 | 4480 | 4480 | 4480 | 4480 | 700 |
| 308 | 20240502 | 140300 | 1940896545 | 4465 | 4480 | 4480 | 4465 | 10120 |
| 309 | 20240502 | 140200 | 1895671655 | 4480 | 4485 | 4495 | 4440 | 13592 |
| 310 | 20240502 | 140100 | 1834948840 | 4485 | 4490 | 4490 | 4485 | 1760 |
| 311 | 20240502 | 140000 | 1827048525 | 4485 | 4495 | 4495 | 4485 | 733 |
| 312 | 20240502 | 135900 | 1823759175 | 4495 | 4485 | 4495 | 4485 | 224 |
| 313 | 20240502 | 135800 | 1822754525 | 4485 | 4505 | 4505 | 4485 | 2574 |
| 314 | 20240502 | 135700 | 1811185255 | 4505 | 4520 | 4520 | 4505 | 4685 |
| 315 | 20240502 | 135600 | 1790035620 | 4520 | 4505 | 4520 | 4505 | 5137 |
| 316 | 20240502 | 135500 | 1766848160 | 4500 | 4520 | 4520 | 4500 | 2048 |
| 317 | 20240502 | 135400 | 1757631200 | 4520 | 4535 | 4535 | 4475 | 13914 |
| 318 | 20240502 | 135300 | 1695019690 | 4535 | 4535 | 4535 | 4535 | 2504 |
| 319 | 20240502 | 135200 | 1683664050 | 4535 | 4535 | 4535 | 4490 | 31428 |
| 320 | 20240502 | 135100 | 1542077185 | 4535 | 4535 | 4535 | 4535 | 438 |
| 321 | 20240502 | 135000 | 1540090855 | 4530 | 4535 | 4535 | 4515 | 5516 |
| 322 | 20240502 | 134900 | 1515146085 | 4535 | 4535 | 4535 | 4535 | 353 |
| 323 | 20240502 | 134800 | 1513545230 | 4535 | 4540 | 4540 | 4535 | 401 |
| 324 | 20240502 | 134700 | 1511726035 | 4545 | 4545 | 4545 | 4545 | 470 |
| 325 | 20240502 | 134600 | 1509589885 | 4550 | 4550 | 4550 | 4550 | 589 |
| 326 | 20240502 | 134500 | 1506909935 | 4560 | 4555 | 4565 | 4550 | 2556 |
| 327 | 20240502 | 134400 | 1495255945 | 4560 | 4545 | 4560 | 4540 | 1900 |
| 328 | 20240502 | 134300 | 1486603000 | 4540 | 4540 | 4540 | 4540 | 1001 |
| 329 | 20240502 | 134200 | 1482058460 | 4555 | 4555 | 4555 | 4555 | 2018 |
| 330 | 20240502 | 134100 | 1472866470 | 4555 | 4540 | 4555 | 4540 | 3997 |
| 331 | 20240502 | 134000 | 1454687395 | 4540 | 4525 | 4540 | 4525 | 3121 |
| 332 | 20240502 | 133900 | 1440531610 | 4520 | 4515 | 4520 | 4515 | 2875 |
| 333 | 20240502 | 133800 | 1427547235 | 4515 | 4520 | 4520 | 4515 | 7027 |
| 334 | 20240502 | 133700 | 1395800545 | 4520 | 4535 | 4535 | 4520 | 3559 |
| 335 | 20240502 | 133600 | 1379696030 | 4525 | 4530 | 4535 | 4525 | 404 |
| 336 | 20240502 | 133500 | 1377866615 | 4525 | 4530 | 4530 | 4520 | 281 |
| 337 | 20240502 | 133400 | 1376593965 | 4520 | 4530 | 4530 | 4520 | 1002 |
| 338 | 20240502 | 133300 | 1372058575 | 4535 | 4535 | 4535 | 4535 | 281 |
| 339 | 20240502 | 133200 | 1370784240 | 4535 | 4525 | 4535 | 4525 | 8245 |
| 340 | 20240502 | 133100 | 1333420415 | 4525 | 4530 | 4535 | 4525 | 809 |
| 341 | 20240502 | 133000 | 1329756735 | 4535 | 4535 | 4535 | 4535 | 256 |
| 342 | 20240502 | 132900 | 1328595775 | 4540 | 4535 | 4540 | 4530 | 700 |
| 343 | 20240502 | 132800 | 1325421380 | 4540 | 4535 | 4540 | 4535 | 385 |
| 344 | 20240502 | 132700 | 1323675395 | 4535 | 4540 | 4540 | 4535 | 8 |
| 345 | 20240502 | 132600 | 1323639110 | 4540 | 4545 | 4545 | 4540 | 446 |
| 346 | 20240502 | 132500 | 1321613770 | 4545 | 4530 | 4545 | 4530 | 11 |
| 347 | 20240502 | 132400 | 1321563925 | 4530 | 4525 | 4530 | 4525 | 2723 |
| 348 | 20240502 | 132300 | 1309236855 | 4525 | 4530 | 4530 | 4520 | 2327 |
| 349 | 20240502 | 132200 | 1298709610 | 4530 | 4525 | 4545 | 4525 | 6227 |
| 350 | 20240502 | 132100 | 1270470410 | 4530 | 4525 | 4530 | 4525 | 5355 |
| 351 | 20240502 | 132000 | 1246223515 | 4530 | 4530 | 4530 | 4530 | 27 |
| 352 | 20240502 | 131900 | 1246101205 | 4525 | 4525 | 4525 | 4525 | 432 |
| 353 | 20240502 | 131800 | 1244146405 | 4525 | 4525 | 4525 | 4525 | 213 |
| 354 | 20240502 | 131700 | 1243182580 | 4525 | 4530 | 4530 | 4520 | 4906 |
| 355 | 20240502 | 131600 | 1220983485 | 4530 | 4530 | 4530 | 4530 | 885 |
| 356 | 20240502 | 131500 | 1216974435 | 4530 | 4530 | 4530 | 4530 | 800 |
| 357 | 20240502 | 131400 | 1213350435 | 4535 | 4535 | 4535 | 4535 | 388 |
| 358 | 20240502 | 131300 | 1211590855 | 4535 | 4540 | 4540 | 4535 | 1284 |
| 359 | 20240502 | 131200 | 1205761820 | 4540 | 4540 | 4540 | 4540 | 1555 |
| 360 | 20240502 | 131100 | 1198702120 | 4545 | 4540 | 4545 | 4540 | 367 |
| 361 | 20240502 | 131000 | 1197035930 | 4540 | 4545 | 4545 | 4540 | 386 |
| 362 | 20240502 | 130900 | 1195281810 | 4545 | 4545 | 4545 | 4545 | 50 |
| 363 | 20240502 | 130800 | 1195054560 | 4545 | 4550 | 4550 | 4545 | 741 |
| 364 | 20240502 | 130700 | 1191683110 | 4550 | 4555 | 4555 | 4550 | 430 |
| 365 | 20240502 | 130600 | 1189726585 | 4560 | 4560 | 4560 | 4560 | 2 |
| 366 | 20240502 | 130500 | 1189717465 | 4560 | 4560 | 4560 | 4560 | 0 |
| 367 | 20240502 | 130400 | 1189717465 | 4560 | 4560 | 4560 | 4560 | 0 |
| 368 | 20240502 | 130300 | 1189717465 | 4560 | 4560 | 4560 | 4560 | 10 |
| 369 | 20240502 | 130200 | 1189671865 | 4550 | 4550 | 4550 | 4550 | 100 |
| 370 | 20240502 | 130100 | 1189216865 | 4550 | 4555 | 4555 | 4550 | 293 |
| 371 | 20240502 | 130000 | 1187882635 | 4560 | 4560 | 4560 | 4560 | 125 |
| 372 | 20240502 | 125900 | 1187312635 | 4570 | 4570 | 4570 | 4570 | 6 |
| 373 | 20240502 | 125800 | 1187285215 | 4560 | 4560 | 4560 | 4560 | 1 |
| 374 | 20240502 | 125700 | 1187280655 | 4565 | 4550 | 4565 | 4550 | 28 |
| 375 | 20240502 | 125600 | 1187153240 | 4550 | 4550 | 4550 | 4550 | 599 |
| 376 | 20240502 | 125500 | 1184427790 | 4565 | 4565 | 4565 | 4565 | 237 |
| 377 | 20240502 | 125400 | 1183345885 | 4565 | 4565 | 4565 | 4565 | 60 |
| 378 | 20240502 | 125300 | 1183071985 | 4565 | 4565 | 4565 | 4565 | 80 |
| 379 | 20240502 | 125200 | 1182706785 | 4565 | 4565 | 4565 | 4565 | 12 |
| 380 | 20240502 | 125100 | 1182652005 | 4570 | 4555 | 4570 | 4555 | 580 |
| 381 | 20240502 | 125000 | 1180007685 | 4550 | 4550 | 4550 | 4550 | 0 |
| 382 | 20240502 | 124900 | 1180007685 | 4550 | 4550 | 4550 | 4550 | 0 |
| 383 | 20240502 | 124800 | 1180007685 | 4550 | 4550 | 4550 | 4550 | 0 |
| 384 | 20240502 | 124700 | 1180007685 | 4550 | 4550 | 4550 | 4550 | 3000 |
| 385 | 20240502 | 124600 | 1166357685 | 4550 | 4550 | 4550 | 4550 | 252 |
| 386 | 20240502 | 124500 | 1165211085 | 4550 | 4550 | 4550 | 4550 | 30 |
| 387 | 20240502 | 124400 | 1165074585 | 4550 | 4550 | 4550 | 4550 | 130 |
| 388 | 20240502 | 124300 | 1164483085 | 4550 | 4550 | 4550 | 4550 | 0 |
| 389 | 20240502 | 124200 | 1164483085 | 4550 | 4560 | 4560 | 4545 | 386 |
| 390 | 20240502 | 124100 | 1162725735 | 4560 | 4560 | 4560 | 4560 | 100 |
| 391 | 20240502 | 124000 | 1162269735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 392 | 20240502 | 123900 | 1162269735 | 4560 | 4560 | 4560 | 4560 | 4091 |
| 393 | 20240502 | 123800 | 1143614775 | 4560 | 4560 | 4560 | 4560 | 800 |
| 394 | 20240502 | 123700 | 1139966775 | 4560 | 4570 | 4570 | 4560 | 293 |
| 395 | 20240502 | 123600 | 1138630685 | 4560 | 4570 | 4570 | 4560 | 162 |
| 396 | 20240502 | 123500 | 1137891955 | 4560 | 4555 | 4560 | 4555 | 2236 |
| 397 | 20240502 | 123400 | 1127698045 | 4560 | 4550 | 4560 | 4550 | 16 |
| 398 | 20240502 | 123300 | 1127625235 | 4550 | 4550 | 4550 | 4550 | 2431 |
| 399 | 20240502 | 123200 | 1116564185 | 4550 | 4550 | 4550 | 4550 | 1 |
| 400 | 20240502 | 123100 | 1116559635 | 4525 | 4525 | 4525 | 4525 | 140 |
| 401 | 20240502 | 123000 | 1115926135 | 4525 | 4550 | 4550 | 4525 | 1144 |
| 402 | 20240502 | 122900 | 1110747790 | 4550 | 4550 | 4550 | 4550 | 0 |
| 403 | 20240502 | 122800 | 1110747790 | 4550 | 4550 | 4550 | 4550 | 1 |
| 404 | 20240502 | 122700 | 1110743240 | 4550 | 4550 | 4550 | 4550 | 1 |
| 405 | 20240502 | 122600 | 1110738690 | 4525 | 4535 | 4535 | 4525 | 3000 |
| 406 | 20240502 | 122500 | 1097143710 | 4550 | 4535 | 4550 | 4535 | 1001 |
| 407 | 20240502 | 122400 | 1092604160 | 4530 | 4550 | 4550 | 4530 | 3674 |
| 408 | 20240502 | 122300 | 1075941395 | 4550 | 4550 | 4550 | 4550 | 28 |
| 409 | 20240502 | 122200 | 1075813995 | 4550 | 4550 | 4550 | 4550 | 0 |
| 410 | 20240502 | 122100 | 1075813995 | 4550 | 4550 | 4550 | 4550 | 236 |
| 411 | 20240502 | 122000 | 1074740195 | 4550 | 4535 | 4550 | 4535 | 33 |
| 412 | 20240502 | 121900 | 1074590195 | 4535 | 4535 | 4535 | 4535 | 107 |
| 413 | 20240502 | 121800 | 1074104950 | 4535 | 4540 | 4540 | 4535 | 1000 |
| 414 | 20240502 | 121700 | 1069567100 | 4550 | 4550 | 4550 | 4550 | 52 |
| 415 | 20240502 | 121600 | 1069330500 | 4550 | 4550 | 4550 | 4550 | 0 |
| 416 | 20240502 | 121500 | 1069330500 | 4550 | 4550 | 4550 | 4550 | 1 |
| 417 | 20240502 | 121400 | 1069325950 | 4540 | 4540 | 4550 | 4540 | 125 |
| 418 | 20240502 | 121300 | 1068757950 | 4535 | 4535 | 4535 | 4535 | 0 |
| 419 | 20240502 | 121200 | 1068757950 | 4535 | 4545 | 4550 | 4535 | 1144 |
| 420 | 20240502 | 121100 | 1063563890 | 4550 | 4550 | 4550 | 4550 | 623 |
| 421 | 20240502 | 121000 | 1060729240 | 4555 | 4560 | 4560 | 4550 | 527 |
| 422 | 20240502 | 120900 | 1058330800 | 4560 | 4540 | 4560 | 4540 | 660 |
| 423 | 20240502 | 120800 | 1055334380 | 4540 | 4545 | 4545 | 4540 | 3012 |
| 424 | 20240502 | 120700 | 1041652630 | 4545 | 4545 | 4550 | 4545 | 1932 |
| 425 | 20240502 | 120600 | 1032871190 | 4550 | 4555 | 4555 | 4550 | 836 |
| 426 | 20240502 | 120500 | 1029067375 | 4555 | 4555 | 4555 | 4555 | 50 |
| 427 | 20240502 | 120400 | 1028839625 | 4560 | 4560 | 4560 | 4550 | 1057 |
| 428 | 20240502 | 120300 | 1024029135 | 4555 | 4555 | 4555 | 4550 | 1546 |
| 429 | 20240502 | 120200 | 1016994770 | 4555 | 4555 | 4560 | 4555 | 2987 |
| 430 | 20240502 | 120100 | 1003388935 | 4560 | 4560 | 4560 | 4560 | 996 |
| 431 | 20240502 | 120000 | 998847175 | 4560 | 4565 | 4570 | 4560 | 1076 |
| 432 | 20240502 | 115900 | 993940375 | 4565 | 4565 | 4565 | 4565 | 25 |
| 433 | 20240502 | 115800 | 993826250 | 4565 | 4560 | 4565 | 4560 | 21 |
| 434 | 20240502 | 115700 | 993730485 | 4560 | 4560 | 4560 | 4560 | 0 |
| 435 | 20240502 | 115600 | 993730485 | 4560 | 4560 | 4560 | 4560 | 0 |
| 436 | 20240502 | 115500 | 993730485 | 4560 | 4565 | 4565 | 4560 | 1831 |
| 437 | 20240502 | 115400 | 985380980 | 4565 | 4570 | 4570 | 4560 | 3610 |
| 438 | 20240502 | 115300 | 968918730 | 4570 | 4560 | 4570 | 4560 | 50 |
| 439 | 20240502 | 115200 | 968690525 | 4565 | 4565 | 4565 | 4565 | 13 |
| 440 | 20240502 | 115100 | 968631180 | 4565 | 4565 | 4565 | 4565 | 34 |
| 441 | 20240502 | 115000 | 968475970 | 4560 | 4560 | 4560 | 4560 | 0 |
| 442 | 20240502 | 114900 | 968475970 | 4560 | 4560 | 4560 | 4560 | 5432 |
| 443 | 20240502 | 114800 | 943706050 | 4560 | 4560 | 4560 | 4560 | 32 |
| 444 | 20240502 | 114700 | 943560130 | 4560 | 4565 | 4565 | 4560 | 1096 |
| 445 | 20240502 | 114600 | 938561270 | 4565 | 4560 | 4565 | 4560 | 150 |
| 446 | 20240502 | 114500 | 937876770 | 4565 | 4560 | 4565 | 4560 | 1317 |
| 447 | 20240502 | 114400 | 931870180 | 4555 | 4555 | 4555 | 4555 | 254 |
| 448 | 20240502 | 114300 | 930713210 | 4555 | 4560 | 4560 | 4555 | 2027 |
| 449 | 20240502 | 114200 | 921479185 | 4560 | 4560 | 4560 | 4560 | 0 |
| 450 | 20240502 | 114100 | 921479185 | 4560 | 4560 | 4560 | 4555 | 1138 |
| 451 | 20240502 | 114000 | 916292910 | 4560 | 4560 | 4560 | 4560 | 285 |
| 452 | 20240502 | 113900 | 914993310 | 4565 | 4565 | 4565 | 4565 | 0 |
| 453 | 20240502 | 113800 | 914993310 | 4565 | 4565 | 4565 | 4565 | 303 |
| 454 | 20240502 | 113700 | 913610115 | 4570 | 4570 | 4570 | 4570 | 195 |
| 455 | 20240502 | 113600 | 912718965 | 4560 | 4560 | 4560 | 4560 | 0 |
| 456 | 20240502 | 113500 | 912718965 | 4560 | 4560 | 4560 | 4560 | 185 |
| 457 | 20240502 | 113400 | 911875365 | 4555 | 4555 | 4555 | 4555 | 145 |
| 458 | 20240502 | 113300 | 911214890 | 4560 | 4560 | 4560 | 4560 | 103 |
| 459 | 20240502 | 113200 | 910745210 | 4565 | 4570 | 4570 | 4555 | 4945 |
| 460 | 20240502 | 113100 | 888205830 | 4565 | 4565 | 4565 | 4565 | 0 |
| 461 | 20240502 | 113000 | 888205830 | 4565 | 4580 | 4580 | 4565 | 227 |
| 462 | 20240502 | 112900 | 887169560 | 4580 | 4580 | 4580 | 4580 | 1 |
| 463 | 20240502 | 112800 | 887164980 | 4580 | 4570 | 4580 | 4570 | 2115 |
| 464 | 20240502 | 112700 | 877481315 | 4575 | 4575 | 4575 | 4575 | 75 |
| 465 | 20240502 | 112600 | 877138190 | 4580 | 4570 | 4580 | 4570 | 235 |
| 466 | 20240502 | 112500 | 876062490 | 4580 | 4580 | 4580 | 4575 | 333 |
| 467 | 20240502 | 112400 | 874537355 | 4580 | 4580 | 4580 | 4580 | 110 |
| 468 | 20240502 | 112300 | 874033555 | 4580 | 4575 | 4580 | 4560 | 3740 |
| 469 | 20240502 | 112200 | 856959520 | 4575 | 4575 | 4580 | 4565 | 3250 |
| 470 | 20240502 | 112100 | 842115530 | 4575 | 4580 | 4580 | 4575 | 644 |
| 471 | 20240502 | 112000 | 839168050 | 4580 | 4580 | 4580 | 4580 | 530 |
| 472 | 20240502 | 111900 | 836740650 | 4580 | 4580 | 4580 | 4580 | 25 |
| 473 | 20240502 | 111800 | 836626150 | 4580 | 4580 | 4580 | 4570 | 495 |
| 474 | 20240502 | 111700 | 834359480 | 4580 | 4575 | 4580 | 4575 | 197 |
| 475 | 20240502 | 111600 | 833457375 | 4575 | 4585 | 4585 | 4575 | 10022 |
| 476 | 20240502 | 111500 | 787560065 | 4585 | 4585 | 4585 | 4580 | 3492 |
| 477 | 20240502 | 111400 | 771550580 | 4585 | 4590 | 4590 | 4585 | 769 |
| 478 | 20240502 | 111300 | 768024460 | 4590 | 4590 | 4590 | 4590 | 205 |
| 479 | 20240502 | 111200 | 767083510 | 4595 | 4590 | 4595 | 4590 | 166 |
| 480 | 20240502 | 111100 | 766320770 | 4595 | 4590 | 4595 | 4590 | 1770 |
| 481 | 20240502 | 111000 | 758195970 | 4590 | 4600 | 4600 | 4590 | 1450 |
| 482 | 20240502 | 110900 | 751530970 | 4600 | 4600 | 4600 | 4600 | 20 |
| 483 | 20240502 | 110800 | 751438970 | 4600 | 4600 | 4600 | 4600 | 60 |
| 484 | 20240502 | 110700 | 751162970 | 4590 | 4595 | 4600 | 4590 | 3017 |
| 485 | 20240502 | 110600 | 737314540 | 4595 | 4595 | 4610 | 4595 | 133 |
| 486 | 20240502 | 110500 | 736702805 | 4595 | 4590 | 4595 | 4590 | 789 |
| 487 | 20240502 | 110400 | 733079850 | 4590 | 4595 | 4595 | 4590 | 52 |
| 488 | 20240502 | 110300 | 732841135 | 4595 | 4600 | 4600 | 4595 | 52 |
| 489 | 20240502 | 110200 | 732602185 | 4595 | 4595 | 4600 | 4595 | 1344 |
| 490 | 20240502 | 110100 | 726426495 | 4600 | 4615 | 4615 | 4600 | 5135 |
| 491 | 20240502 | 110000 | 702801270 | 4615 | 4615 | 4615 | 4615 | 0 |
| 492 | 20240502 | 105900 | 702801270 | 4615 | 4615 | 4615 | 4615 | 1 |
| 493 | 20240502 | 105800 | 702796655 | 4605 | 4615 | 4615 | 4605 | 304 |
| 494 | 20240502 | 105700 | 701396695 | 4620 | 4605 | 4620 | 4605 | 24 |
| 495 | 20240502 | 105600 | 701286160 | 4605 | 4605 | 4605 | 4605 | 654 |
| 496 | 20240502 | 105500 | 698274490 | 4605 | 4605 | 4605 | 4605 | 5 |
| 497 | 20240502 | 105400 | 698251465 | 4605 | 4605 | 4605 | 4605 | 584 |
| 498 | 20240502 | 105300 | 695562145 | 4620 | 4610 | 4620 | 4610 | 20 |
| 499 | 20240502 | 105200 | 695469935 | 4605 | 4605 | 4605 | 4605 | 0 |
| 500 | 20240502 | 105100 | 695469935 | 4605 | 4605 | 4605 | 4605 | 151 |
| 501 | 20240502 | 105000 | 694774580 | 4610 | 4610 | 4610 | 4610 | 7 |
| 502 | 20240502 | 104900 | 694742310 | 4610 | 4610 | 4610 | 4610 | 103 |
| 503 | 20240502 | 104800 | 694267480 | 4610 | 4610 | 4610 | 4605 | 315 |
| 504 | 20240502 | 104700 | 692816355 | 4610 | 4610 | 4610 | 4610 | 42 |
| 505 | 20240502 | 104600 | 692622735 | 4610 | 4605 | 4610 | 4605 | 22 |
| 506 | 20240502 | 104500 | 692521320 | 4610 | 4610 | 4610 | 4610 | 21 |
| 507 | 20240502 | 104400 | 692424510 | 4610 | 4620 | 4620 | 4605 | 141 |
| 508 | 20240502 | 104300 | 691774010 | 4620 | 4615 | 4620 | 4615 | 522 |
| 509 | 20240502 | 104200 | 689363480 | 4620 | 4605 | 4620 | 4605 | 151 |
| 510 | 20240502 | 104100 | 688666595 | 4605 | 4605 | 4605 | 4605 | 270 |
| 511 | 20240502 | 104000 | 687423245 | 4625 | 4605 | 4625 | 4605 | 90 |
| 512 | 20240502 | 103900 | 687008715 | 4605 | 4605 | 4605 | 4605 | 693 |
| 513 | 20240502 | 103800 | 683817450 | 4615 | 4615 | 4615 | 4610 | 1789 |
| 514 | 20240502 | 103700 | 675570135 | 4620 | 4620 | 4620 | 4620 | 4 |
| 515 | 20240502 | 103600 | 675551655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 516 | 20240502 | 103500 | 675551655 | 4620 | 4625 | 4625 | 4620 | 661 |
| 517 | 20240502 | 103400 | 672494580 | 4625 | 4610 | 4625 | 4610 | 1002 |
| 518 | 20240502 | 103300 | 667875330 | 4625 | 4625 | 4625 | 4610 | 3104 |
| 519 | 20240502 | 103200 | 653559580 | 4625 | 4625 | 4625 | 4615 | 52 |
| 520 | 20240502 | 103100 | 653319580 | 4625 | 4625 | 4625 | 4625 | 1 |
| 521 | 20240502 | 103000 | 653314955 | 4625 | 4625 | 4625 | 4625 | 1 |
| 522 | 20240502 | 102900 | 653310330 | 4625 | 4620 | 4625 | 4610 | 2001 |
| 523 | 20240502 | 102800 | 644080655 | 4625 | 4620 | 4625 | 4620 | 287 |
| 524 | 20240502 | 102700 | 642754705 | 4620 | 4615 | 4620 | 4615 | 1192 |
| 525 | 20240502 | 102600 | 637250050 | 4615 | 4620 | 4620 | 4615 | 1234 |
| 526 | 20240502 | 102500 | 631554980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 527 | 20240502 | 102400 | 631554980 | 4620 | 4620 | 4625 | 4620 | 11 |
| 528 | 20240502 | 102300 | 631504155 | 4625 | 4625 | 4625 | 4625 | 1 |
| 529 | 20240502 | 102200 | 631499530 | 4630 | 4630 | 4630 | 4630 | 8 |
| 530 | 20240502 | 102100 | 631462490 | 4630 | 4630 | 4630 | 4615 | 390 |
| 531 | 20240502 | 102000 | 629662565 | 4630 | 4630 | 4630 | 4630 | 2 |
| 532 | 20240502 | 101900 | 629653305 | 4635 | 4635 | 4635 | 4635 | 2 |
| 533 | 20240502 | 101800 | 629644035 | 4635 | 4635 | 4635 | 4620 | 846 |
| 534 | 20240502 | 101700 | 625723575 | 4620 | 4620 | 4635 | 4620 | 527 |
| 535 | 20240502 | 101600 | 623288760 | 4635 | 4635 | 4635 | 4615 | 1541 |
| 536 | 20240502 | 101500 | 616155025 | 4635 | 4635 | 4635 | 4635 | 11 |
| 537 | 20240502 | 101400 | 616104040 | 4635 | 4635 | 4635 | 4635 | 21 |
| 538 | 20240502 | 101300 | 616006705 | 4615 | 4610 | 4615 | 4610 | 228 |
| 539 | 20240502 | 101200 | 614955525 | 4610 | 4610 | 4610 | 4610 | 263 |
| 540 | 20240502 | 101100 | 613743095 | 4610 | 4615 | 4615 | 4610 | 64 |
| 541 | 20240502 | 101000 | 613448050 | 4615 | 4615 | 4615 | 4615 | 19 |
| 542 | 20240502 | 100900 | 613360365 | 4610 | 4630 | 4630 | 4610 | 240 |
| 543 | 20240502 | 100800 | 612253625 | 4635 | 4635 | 4635 | 4635 | 2112 |
| 544 | 20240502 | 100700 | 602464505 | 4635 | 4635 | 4635 | 4635 | 1005 |
| 545 | 20240502 | 100600 | 597806330 | 4635 | 4630 | 4635 | 4625 | 4086 |
| 546 | 20240502 | 100500 | 578897105 | 4635 | 4630 | 4635 | 4630 | 1800 |
| 547 | 20240502 | 100400 | 570563060 | 4625 | 4625 | 4625 | 4625 | 159 |
| 548 | 20240502 | 100300 | 569827685 | 4625 | 4625 | 4625 | 4625 | 5 |
| 549 | 20240502 | 100200 | 569804560 | 4625 | 4620 | 4625 | 4605 | 1595 |
| 550 | 20240502 | 100100 | 562434510 | 4620 | 4610 | 4620 | 4610 | 311 |
| 551 | 20240502 | 100000 | 560999450 | 4610 | 4620 | 4620 | 4610 | 1090 |
| 552 | 20240502 | 095900 | 555973150 | 4620 | 4620 | 4620 | 4615 | 1131 |
| 553 | 20240502 | 095800 | 550753480 | 4620 | 4620 | 4620 | 4620 | 26 |
| 554 | 20240502 | 095700 | 550633360 | 4615 | 4615 | 4615 | 4615 | 30 |
| 555 | 20240502 | 095600 | 550494910 | 4620 | 4635 | 4635 | 4620 | 169 |
| 556 | 20240502 | 095500 | 549713255 | 4635 | 4635 | 4635 | 4635 | 2931 |
| 557 | 20240502 | 095400 | 536128070 | 4635 | 4630 | 4635 | 4630 | 135 |
| 558 | 20240502 | 095300 | 535502510 | 4630 | 4630 | 4630 | 4630 | 90 |
| 559 | 20240502 | 095200 | 535085810 | 4630 | 4630 | 4630 | 4630 | 1 |
| 560 | 20240502 | 095100 | 535081180 | 4610 | 4610 | 4610 | 4610 | 2 |
| 561 | 20240502 | 095000 | 535071960 | 4600 | 4615 | 4615 | 4600 | 345 |
| 562 | 20240502 | 094900 | 533482585 | 4615 | 4625 | 4625 | 4615 | 257 |
| 563 | 20240502 | 094800 | 532295530 | 4625 | 4635 | 4635 | 4625 | 4946 |
| 564 | 20240502 | 094700 | 509388690 | 4635 | 4635 | 4635 | 4635 | 301 |
| 565 | 20240502 | 094600 | 507993555 | 4635 | 4630 | 4635 | 4630 | 4976 |
| 566 | 20240502 | 094500 | 484950700 | 4630 | 4610 | 4630 | 4610 | 5656 |
| 567 | 20240502 | 094400 | 458834200 | 4600 | 4590 | 4600 | 4590 | 9342 |
| 568 | 20240502 | 094300 | 415900270 | 4590 | 4590 | 4590 | 4590 | 182 |
| 569 | 20240502 | 094200 | 415064890 | 4590 | 4595 | 4595 | 4590 | 207 |
| 570 | 20240502 | 094100 | 414114725 | 4595 | 4595 | 4610 | 4590 | 2318 |
| 571 | 20240502 | 094000 | 403464940 | 4595 | 4595 | 4595 | 4595 | 88 |
| 572 | 20240502 | 093900 | 403060580 | 4595 | 4595 | 4600 | 4595 | 872 |
| 573 | 20240502 | 093800 | 399053635 | 4615 | 4615 | 4615 | 4595 | 3057 |
| 574 | 20240502 | 093700 | 384993580 | 4620 | 4620 | 4620 | 4620 | 29 |
| 575 | 20240502 | 093600 | 384859600 | 4620 | 4620 | 4620 | 4620 | 1 |
| 576 | 20240502 | 093500 | 384854980 | 4605 | 4615 | 4625 | 4600 | 1004 |
| 577 | 20240502 | 093400 | 380234010 | 4630 | 4630 | 4630 | 4630 | 125 |
| 578 | 20240502 | 093300 | 379655260 | 4630 | 4630 | 4630 | 4630 | 740 |
| 579 | 20240502 | 093200 | 376229060 | 4630 | 4635 | 4635 | 4630 | 490 |
| 580 | 20240502 | 093100 | 373959980 | 4635 | 4635 | 4635 | 4625 | 2753 |
| 581 | 20240502 | 093000 | 361200225 | 4625 | 4625 | 4625 | 4625 | 296 |
| 582 | 20240502 | 092900 | 359831225 | 4600 | 4610 | 4610 | 4600 | 1000 |
| 583 | 20240502 | 092800 | 355230405 | 4610 | 4610 | 4610 | 4610 | 159 |
| 584 | 20240502 | 092700 | 354497415 | 4600 | 4625 | 4625 | 4600 | 1872 |
| 585 | 20240502 | 092600 | 345881130 | 4610 | 4610 | 4610 | 4605 | 1441 |
| 586 | 20240502 | 092500 | 339239120 | 4610 | 4610 | 4610 | 4600 | 1280 |
| 587 | 20240502 | 092400 | 333349610 | 4610 | 4610 | 4610 | 4595 | 1176 |
| 588 | 20240502 | 092300 | 327943025 | 4610 | 4610 | 4610 | 4600 | 3069 |
| 589 | 20240502 | 092200 | 313800225 | 4610 | 4630 | 4635 | 4610 | 2475 |
| 590 | 20240502 | 092100 | 302370715 | 4630 | 4635 | 4635 | 4630 | 4303 |
| 591 | 20240502 | 092000 | 282447395 | 4635 | 4645 | 4645 | 4635 | 403 |
| 592 | 20240502 | 091900 | 280575770 | 4645 | 4645 | 4645 | 4640 | 1085 |
| 593 | 20240502 | 091800 | 275536510 | 4645 | 4645 | 4645 | 4640 | 459 |
| 594 | 20240502 | 091700 | 273404465 | 4645 | 4645 | 4650 | 4620 | 2095 |
| 595 | 20240502 | 091600 | 263668800 | 4615 | 4605 | 4615 | 4605 | 3399 |
| 596 | 20240502 | 091500 | 247984415 | 4595 | 4600 | 4600 | 4595 | 509 |
| 597 | 20240502 | 091400 | 245643060 | 4595 | 4595 | 4595 | 4595 | 120 |
| 598 | 20240502 | 091300 | 245091660 | 4590 | 4600 | 4600 | 4590 | 1348 |
| 599 | 20240502 | 091200 | 238896605 | 4615 | 4610 | 4615 | 4600 | 1979 |
| 600 | 20240502 | 091100 | 229782805 | 4610 | 4615 | 4615 | 4610 | 1084 |
| 601 | 20240502 | 091000 | 224780495 | 4615 | 4615 | 4615 | 4615 | 2436 |
| 602 | 20240502 | 090900 | 213538355 | 4600 | 4600 | 4600 | 4595 | 1127 |
| 603 | 20240502 | 090800 | 208356740 | 4600 | 4610 | 4615 | 4600 | 1440 |
| 604 | 20240502 | 090700 | 201726005 | 4630 | 4630 | 4630 | 4610 | 8459 |
| 605 | 20240502 | 090600 | 162568215 | 4630 | 4670 | 4670 | 4605 | 2431 |
| 606 | 20240502 | 090500 | 151353640 | 4675 | 4585 | 4675 | 4580 | 7459 |
| 607 | 20240502 | 090400 | 116995015 | 4590 | 4600 | 4600 | 4590 | 4394 |
| 608 | 20240502 | 090300 | 96797210 | 4600 | 4650 | 4650 | 4595 | 4385 |
| 609 | 20240502 | 090200 | 76592955 | 4650 | 4645 | 4685 | 4645 | 3130 |
| 610 | 20240502 | 090100 | 62019350 | 4615 | 4600 | 4625 | 4600 | 1233 |
| 611 | 20240502 | 090000 | 56319520 | 4600 | 4600 | 4610 | 4600 | 11672 |