32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 3 | 20240502 | 191500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20240502 | 191400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20240502 | 191300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20240502 | 191200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20240502 | 191100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20240502 | 191000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20240502 | 190900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20240502 | 190800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20240502 | 190700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20240502 | 190600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20240502 | 190500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20240502 | 190400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20240502 | 190300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20240502 | 190200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20240502 | 190100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20240502 | 190000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20240502 | 185900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20240502 | 185800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20240502 | 185700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20240502 | 185600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20240502 | 185500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20240502 | 185400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20240502 | 185300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20240502 | 185200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20240502 | 185100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20240502 | 185000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20240502 | 184900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20240502 | 184800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20240502 | 184700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20240502 | 184600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 33 | 20240502 | 184500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20240502 | 184400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20240502 | 184300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20240502 | 184200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20240502 | 184100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20240502 | 184000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20240502 | 183900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20240502 | 183800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20240502 | 183700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20240502 | 183600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20240502 | 183500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20240502 | 183400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20240502 | 183300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20240502 | 183200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20240502 | 183100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20240502 | 183000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20240502 | 182900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20240502 | 182800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20240502 | 182700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20240502 | 182600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20240502 | 182500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20240502 | 182400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20240502 | 182300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20240502 | 182200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20240502 | 182100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20240502 | 182000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20240502 | 181900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20240502 | 181800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20240502 | 181700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20240502 | 181600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 63 | 20240502 | 181500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20240502 | 181400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20240502 | 181300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20240502 | 181200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20240502 | 181100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20240502 | 181000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20240502 | 180900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20240502 | 180800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20240502 | 180700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20240502 | 180600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20240502 | 180500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20240502 | 180400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20240502 | 180300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20240502 | 180200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20240502 | 180100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20240502 | 180000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20240502 | 175900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20240502 | 175800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20240502 | 175700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20240502 | 175600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20240502 | 175500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20240502 | 175400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20240502 | 175300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20240502 | 175200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20240502 | 175100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20240502 | 175000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20240502 | 174900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20240502 | 174800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20240502 | 174700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20240502 | 174600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 93 | 20240502 | 174500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20240502 | 174400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20240502 | 174300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20240502 | 174200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20240502 | 174100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20240502 | 174000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20240502 | 173900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20240502 | 173800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20240502 | 173700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20240502 | 173600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20240502 | 173500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20240502 | 173400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20240502 | 173300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20240502 | 173200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20240502 | 173100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20240502 | 173000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20240502 | 172900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20240502 | 172800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20240502 | 172700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20240502 | 172600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20240502 | 172500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20240502 | 172400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20240502 | 172300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20240502 | 172200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20240502 | 172100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20240502 | 172000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20240502 | 171900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20240502 | 171800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20240502 | 171700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20240502 | 171600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 123 | 20240502 | 171500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20240502 | 171400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20240502 | 171300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20240502 | 171200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20240502 | 171100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20240502 | 171000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20240502 | 170900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20240502 | 170800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20240502 | 170700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20240502 | 170600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20240502 | 170500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20240502 | 170400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20240502 | 170300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20240502 | 170200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20240502 | 170100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20240502 | 170000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20240502 | 165900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20240502 | 165800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20240502 | 165700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20240502 | 165600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20240502 | 165500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20240502 | 165400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20240502 | 165300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20240502 | 165200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20240502 | 165100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20240502 | 165000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20240502 | 164900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20240502 | 164800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20240502 | 164700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20240502 | 164600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 153 | 20240502 | 164500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20240502 | 164400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20240502 | 164300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20240502 | 164200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20240502 | 164100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20240502 | 164000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20240502 | 163900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20240502 | 163800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20240502 | 163700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20240502 | 163600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20240502 | 163500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20240502 | 163400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20240502 | 163300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20240502 | 163200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20240502 | 163100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20240502 | 163000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20240502 | 162900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20240502 | 162800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20240502 | 162700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20240502 | 162600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20240502 | 162500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20240502 | 162400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20240502 | 162300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20240502 | 162200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20240502 | 162100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20240502 | 162000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20240502 | 161900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20240502 | 161800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20240502 | 161700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20240502 | 161600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 183 | 20240502 | 161500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20240502 | 161400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20240502 | 161300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20240502 | 161200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20240502 | 161100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20240502 | 161000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20240502 | 160900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20240502 | 160800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20240502 | 160700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20240502 | 160600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20240502 | 160500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20240502 | 160400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20240502 | 160300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20240502 | 160200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20240502 | 160100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20240502 | 160000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20240502 | 155900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20240502 | 155800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20240502 | 155700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20240502 | 155600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20240502 | 155500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20240502 | 155400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20240502 | 155300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20240502 | 155200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20240502 | 155100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20240502 | 155000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20240502 | 154900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20240502 | 154800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20240502 | 154700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20240502 | 154600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 213 | 20240502 | 154500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20240502 | 154400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20240502 | 154300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20240502 | 154200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20240502 | 154100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20240502 | 154000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 219 | 20240502 | 153900 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20240502 | 153800 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20240502 | 153700 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20240502 | 153600 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20240502 | 153500 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20240502 | 153400 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20240502 | 153300 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20240502 | 153200 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20240502 | 153100 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20240502 | 153000 | 1659206320 | 12690 | 12690 | 12690 | 12690 | 7325 |
| 229 | 20240502 | 152900 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 230 | 20240502 | 152800 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 231 | 20240502 | 152700 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 232 | 20240502 | 152600 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 233 | 20240502 | 152500 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 234 | 20240502 | 152400 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 235 | 20240502 | 152300 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 236 | 20240502 | 152200 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 237 | 20240502 | 152100 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 238 | 20240502 | 152000 | 1566252070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 239 | 20240502 | 151900 | 1566252070 | 12720 | 12710 | 12730 | 12700 | 532 |
| 240 | 20240502 | 151800 | 1559491090 | 12720 | 12710 | 12730 | 12710 | 120 |
| 241 | 20240502 | 151700 | 1557965570 | 12710 | 12710 | 12720 | 12710 | 207 |
| 242 | 20240502 | 151600 | 1555334540 | 12730 | 12730 | 12730 | 12710 | 103 |
| 243 | 20240502 | 151500 | 1554025250 | 12710 | 12730 | 12730 | 12710 | 244 |
| 244 | 20240502 | 151400 | 1550923180 | 12710 | 12710 | 12730 | 12710 | 216 |
| 245 | 20240502 | 151300 | 1548177030 | 12720 | 12730 | 12730 | 12720 | 211 |
| 246 | 20240502 | 151200 | 1545492920 | 12720 | 12720 | 12740 | 12720 | 156 |
| 247 | 20240502 | 151100 | 1543508450 | 12740 | 12720 | 12740 | 12720 | 111 |
| 248 | 20240502 | 151000 | 1542095330 | 12740 | 12730 | 12740 | 12720 | 300 |
| 249 | 20240502 | 150900 | 1538276400 | 12730 | 12720 | 12730 | 12720 | 47 |
| 250 | 20240502 | 150800 | 1537678260 | 12740 | 12740 | 12740 | 12720 | 57 |
| 251 | 20240502 | 150700 | 1536952720 | 12730 | 12740 | 12740 | 12720 | 136 |
| 252 | 20240502 | 150600 | 1535221400 | 12730 | 12750 | 12750 | 12730 | 138 |
| 253 | 20240502 | 150500 | 1533463380 | 12740 | 12750 | 12750 | 12720 | 30 |
| 254 | 20240502 | 150400 | 1533081680 | 12730 | 12730 | 12760 | 12710 | 1448 |
| 255 | 20240502 | 150300 | 1514647050 | 12740 | 12740 | 12750 | 12730 | 109 |
| 256 | 20240502 | 150200 | 1513258320 | 12730 | 12760 | 12760 | 12730 | 328 |
| 257 | 20240502 | 150100 | 1509075780 | 12770 | 12810 | 12820 | 12770 | 630 |
| 258 | 20240502 | 150000 | 1501018750 | 12830 | 12800 | 12830 | 12790 | 1294 |
| 259 | 20240502 | 145900 | 1484451040 | 12800 | 12790 | 12800 | 12780 | 75 |
| 260 | 20240502 | 145800 | 1483492180 | 12780 | 12790 | 12800 | 12780 | 35 |
| 261 | 20240502 | 145700 | 1483044650 | 12780 | 12770 | 12780 | 12770 | 547 |
| 262 | 20240502 | 145600 | 1476057000 | 12760 | 12770 | 12770 | 12760 | 61 |
| 263 | 20240502 | 145500 | 1475278550 | 12770 | 12760 | 12780 | 12760 | 27 |
| 264 | 20240502 | 145400 | 1474933800 | 12760 | 12770 | 12770 | 12760 | 29 |
| 265 | 20240502 | 145300 | 1474563710 | 12770 | 12760 | 12770 | 12750 | 319 |
| 266 | 20240502 | 145200 | 1470490950 | 12760 | 12750 | 12770 | 12750 | 20 |
| 267 | 20240502 | 145100 | 1470235820 | 12750 | 12760 | 12770 | 12750 | 119 |
| 268 | 20240502 | 145000 | 1468717710 | 12760 | 12760 | 12760 | 12750 | 61 |
| 269 | 20240502 | 144900 | 1467939840 | 12750 | 12750 | 12750 | 12750 | 35 |
| 270 | 20240502 | 144800 | 1467493590 | 12740 | 12740 | 12750 | 12740 | 483 |
| 271 | 20240502 | 144700 | 1461335880 | 12750 | 12730 | 12750 | 12730 | 152 |
| 272 | 20240502 | 144600 | 1459399430 | 12740 | 12740 | 12750 | 12740 | 114 |
| 273 | 20240502 | 144500 | 1457946880 | 12740 | 12740 | 12750 | 12740 | 23 |
| 274 | 20240502 | 144400 | 1457653770 | 12740 | 12730 | 12750 | 12730 | 67 |
| 275 | 20240502 | 144300 | 1456800240 | 12750 | 12740 | 12750 | 12730 | 118 |
| 276 | 20240502 | 144200 | 1455297250 | 12730 | 12740 | 12740 | 12720 | 24 |
| 277 | 20240502 | 144100 | 1454991850 | 12750 | 12740 | 12750 | 12720 | 447 |
| 278 | 20240502 | 144000 | 1449299380 | 12740 | 12740 | 12740 | 12730 | 45 |
| 279 | 20240502 | 143900 | 1448726440 | 12720 | 12730 | 12740 | 12720 | 23 |
| 280 | 20240502 | 143800 | 1448433690 | 12730 | 12730 | 12740 | 12720 | 207 |
| 281 | 20240502 | 143700 | 1445798490 | 12730 | 12730 | 12730 | 12730 | 228 |
| 282 | 20240502 | 143600 | 1442896050 | 12740 | 12730 | 12740 | 12730 | 43 |
| 283 | 20240502 | 143500 | 1442348460 | 12730 | 12740 | 12740 | 12730 | 104 |
| 284 | 20240502 | 143400 | 1441024260 | 12740 | 12720 | 12740 | 12720 | 70 |
| 285 | 20240502 | 143300 | 1440133290 | 12720 | 12730 | 12730 | 12720 | 108 |
| 286 | 20240502 | 143200 | 1438759290 | 12720 | 12730 | 12730 | 12720 | 64 |
| 287 | 20240502 | 143100 | 1437945110 | 12720 | 12720 | 12740 | 12720 | 87 |
| 288 | 20240502 | 143000 | 1436838280 | 12740 | 12730 | 12740 | 12720 | 227 |
| 289 | 20240502 | 142900 | 1433950180 | 12720 | 12740 | 12740 | 12720 | 71 |
| 290 | 20240502 | 142800 | 1433046700 | 12740 | 12730 | 12740 | 12730 | 95 |
| 291 | 20240502 | 142700 | 1431837260 | 12730 | 12740 | 12740 | 12730 | 821 |
| 292 | 20240502 | 142600 | 1421385830 | 12730 | 12740 | 12740 | 12730 | 69 |
| 293 | 20240502 | 142500 | 1420507260 | 12740 | 12730 | 12740 | 12730 | 53 |
| 294 | 20240502 | 142400 | 1419832530 | 12740 | 12730 | 12740 | 12730 | 169 |
| 295 | 20240502 | 142300 | 1417680880 | 12730 | 12740 | 12740 | 12730 | 44 |
| 296 | 20240502 | 142200 | 1417120650 | 12740 | 12730 | 12750 | 12730 | 21 |
| 297 | 20240502 | 142100 | 1416853210 | 12750 | 12740 | 12750 | 12740 | 106 |
| 298 | 20240502 | 142000 | 1415502560 | 12750 | 12740 | 12750 | 12740 | 133 |
| 299 | 20240502 | 141900 | 1413807990 | 12740 | 12720 | 12740 | 12720 | 232 |
| 300 | 20240502 | 141800 | 1410854720 | 12730 | 12720 | 12730 | 12720 | 143 |
| 301 | 20240502 | 141700 | 1409034670 | 12720 | 12720 | 12720 | 12710 | 67 |
| 302 | 20240502 | 141600 | 1408182670 | 12710 | 12700 | 12710 | 12700 | 391 |
| 303 | 20240502 | 141500 | 1403215920 | 12710 | 12700 | 12710 | 12700 | 119 |
| 304 | 20240502 | 141400 | 1401704500 | 12700 | 12710 | 12710 | 12700 | 105 |
| 305 | 20240502 | 141300 | 1400370860 | 12710 | 12690 | 12710 | 12690 | 45 |
| 306 | 20240502 | 141200 | 1399799440 | 12710 | 12700 | 12710 | 12700 | 45 |
| 307 | 20240502 | 141100 | 1399227850 | 12690 | 12700 | 12710 | 12690 | 142 |
| 308 | 20240502 | 141000 | 1397424470 | 12700 | 12690 | 12710 | 12690 | 65 |
| 309 | 20240502 | 140900 | 1396598910 | 12710 | 12700 | 12710 | 12690 | 815 |
| 310 | 20240502 | 140800 | 1386247530 | 12690 | 12690 | 12700 | 12690 | 40 |
| 311 | 20240502 | 140700 | 1385739890 | 12700 | 12700 | 12710 | 12700 | 34 |
| 312 | 20240502 | 140600 | 1385308080 | 12700 | 12690 | 12700 | 12690 | 56 |
| 313 | 20240502 | 140500 | 1384597350 | 12690 | 12700 | 12700 | 12690 | 133 |
| 314 | 20240502 | 140400 | 1382909480 | 12700 | 12690 | 12700 | 12690 | 50 |
| 315 | 20240502 | 140300 | 1382274620 | 12690 | 12710 | 12710 | 12690 | 275 |
| 316 | 20240502 | 140200 | 1378784680 | 12690 | 12700 | 12700 | 12690 | 30 |
| 317 | 20240502 | 140100 | 1378403830 | 12690 | 12690 | 12710 | 12690 | 47 |
| 318 | 20240502 | 140000 | 1377807270 | 12700 | 12700 | 12700 | 12690 | 230 |
| 319 | 20240502 | 135900 | 1374886630 | 12700 | 12690 | 12700 | 12690 | 293 |
| 320 | 20240502 | 135800 | 1371165890 | 12700 | 12700 | 12700 | 12690 | 26 |
| 321 | 20240502 | 135700 | 1370835820 | 12690 | 12700 | 12700 | 12690 | 69 |
| 322 | 20240502 | 135600 | 1369959970 | 12700 | 12690 | 12700 | 12690 | 114 |
| 323 | 20240502 | 135500 | 1368512580 | 12700 | 12690 | 12700 | 12690 | 34 |
| 324 | 20240502 | 135400 | 1368081030 | 12700 | 12700 | 12710 | 12700 | 176 |
| 325 | 20240502 | 135300 | 1365845740 | 12700 | 12700 | 12710 | 12700 | 53 |
| 326 | 20240502 | 135200 | 1365172550 | 12700 | 12710 | 12710 | 12700 | 47 |
| 327 | 20240502 | 135100 | 1364575460 | 12700 | 12680 | 12700 | 12680 | 857 |
| 328 | 20240502 | 135000 | 1353693430 | 12690 | 12690 | 12700 | 12690 | 42 |
| 329 | 20240502 | 134900 | 1353160410 | 12700 | 12700 | 12700 | 12680 | 336 |
| 330 | 20240502 | 134800 | 1348897020 | 12690 | 12690 | 12700 | 12680 | 161 |
| 331 | 20240502 | 134700 | 1346854320 | 12700 | 12690 | 12700 | 12690 | 237 |
| 332 | 20240502 | 134600 | 1343846600 | 12680 | 12690 | 12690 | 12680 | 29 |
| 333 | 20240502 | 134500 | 1343478780 | 12690 | 12680 | 12690 | 12680 | 141 |
| 334 | 20240502 | 134400 | 1341689990 | 12690 | 12690 | 12700 | 12690 | 59 |
| 335 | 20240502 | 134300 | 1340941230 | 12690 | 12690 | 12700 | 12690 | 126 |
| 336 | 20240502 | 134200 | 1339342190 | 12690 | 12690 | 12700 | 12690 | 129 |
| 337 | 20240502 | 134100 | 1337704980 | 12700 | 12700 | 12700 | 12690 | 59 |
| 338 | 20240502 | 134000 | 1336956150 | 12690 | 12700 | 12700 | 12690 | 37 |
| 339 | 20240502 | 133900 | 1336486480 | 12700 | 12690 | 12700 | 12690 | 67 |
| 340 | 20240502 | 133800 | 1335636100 | 12700 | 12690 | 12700 | 12690 | 42 |
| 341 | 20240502 | 133700 | 1335103020 | 12690 | 12680 | 12690 | 12680 | 215 |
| 342 | 20240502 | 133600 | 1332375820 | 12680 | 12680 | 12690 | 12680 | 70 |
| 343 | 20240502 | 133500 | 1331488030 | 12680 | 12700 | 12700 | 12680 | 33 |
| 344 | 20240502 | 133400 | 1331069200 | 12680 | 12690 | 12700 | 12680 | 1343 |
| 345 | 20240502 | 133300 | 1314035680 | 12700 | 12690 | 12700 | 12690 | 55 |
| 346 | 20240502 | 133200 | 1313337650 | 12700 | 12700 | 12700 | 12690 | 51 |
| 347 | 20240502 | 133100 | 1312690210 | 12690 | 12690 | 12700 | 12680 | 208 |
| 348 | 20240502 | 133000 | 1310050610 | 12690 | 12700 | 12710 | 12690 | 105 |
| 349 | 20240502 | 132900 | 1308717760 | 12690 | 12710 | 12710 | 12690 | 44 |
| 350 | 20240502 | 132800 | 1308159220 | 12710 | 12690 | 12710 | 12680 | 99 |
| 351 | 20240502 | 132700 | 1306902390 | 12700 | 12700 | 12700 | 12680 | 1049 |
| 352 | 20240502 | 132600 | 1293583300 | 12710 | 12710 | 12720 | 12710 | 58 |
| 353 | 20240502 | 132500 | 1292846030 | 12710 | 12700 | 12710 | 12700 | 86 |
| 354 | 20240502 | 132400 | 1291753520 | 12710 | 12710 | 12710 | 12700 | 35 |
| 355 | 20240502 | 132300 | 1291308930 | 12700 | 12710 | 12710 | 12700 | 48 |
| 356 | 20240502 | 132200 | 1290699170 | 12710 | 12710 | 12710 | 12700 | 87 |
| 357 | 20240502 | 132100 | 1289594080 | 12700 | 12700 | 12700 | 12690 | 33 |
| 358 | 20240502 | 132000 | 1289175230 | 12690 | 12700 | 12700 | 12690 | 56 |
| 359 | 20240502 | 131900 | 1288464390 | 12700 | 12690 | 12700 | 12690 | 46 |
| 360 | 20240502 | 131800 | 1287880570 | 12690 | 12710 | 12710 | 12690 | 45 |
| 361 | 20240502 | 131700 | 1287308990 | 12710 | 12720 | 12720 | 12710 | 9 |
| 362 | 20240502 | 131600 | 1287194560 | 12710 | 12700 | 12710 | 12700 | 56 |
| 363 | 20240502 | 131500 | 1286483300 | 12710 | 12700 | 12720 | 12700 | 39 |
| 364 | 20240502 | 131400 | 1285987720 | 12710 | 12710 | 12710 | 12700 | 51 |
| 365 | 20240502 | 131300 | 1285339890 | 12710 | 12720 | 12720 | 12710 | 43 |
| 366 | 20240502 | 131200 | 1284793180 | 12710 | 12730 | 12730 | 12710 | 58 |
| 367 | 20240502 | 131100 | 1284055540 | 12720 | 12730 | 12730 | 12720 | 30 |
| 368 | 20240502 | 131000 | 1283673900 | 12730 | 12710 | 12730 | 12710 | 55 |
| 369 | 20240502 | 130900 | 1282974620 | 12710 | 12690 | 12730 | 12690 | 592 |
| 370 | 20240502 | 130800 | 1275456040 | 12700 | 12700 | 12700 | 12700 | 19 |
| 371 | 20240502 | 130700 | 1275214740 | 12690 | 12680 | 12690 | 12660 | 152 |
| 372 | 20240502 | 130600 | 1273289090 | 12680 | 12690 | 12690 | 12660 | 539 |
| 373 | 20240502 | 130500 | 1266464470 | 12690 | 12680 | 12690 | 12680 | 25 |
| 374 | 20240502 | 130400 | 1266147320 | 12690 | 12690 | 12700 | 12680 | 350 |
| 375 | 20240502 | 130300 | 1261706150 | 12690 | 12690 | 12700 | 12690 | 79 |
| 376 | 20240502 | 130200 | 1260703450 | 12690 | 12700 | 12700 | 12690 | 10 |
| 377 | 20240502 | 130100 | 1260576460 | 12690 | 12710 | 12720 | 12690 | 507 |
| 378 | 20240502 | 130000 | 1254138260 | 12700 | 12700 | 12710 | 12700 | 50 |
| 379 | 20240502 | 125900 | 1253503110 | 12710 | 12700 | 12710 | 12700 | 19 |
| 380 | 20240502 | 125800 | 1253261710 | 12720 | 12700 | 12720 | 12700 | 61 |
| 381 | 20240502 | 125700 | 1252486790 | 12710 | 12720 | 12720 | 12700 | 60 |
| 382 | 20240502 | 125600 | 1251724620 | 12720 | 12690 | 12720 | 12690 | 792 |
| 383 | 20240502 | 125500 | 1241671340 | 12680 | 12690 | 12700 | 12680 | 57 |
| 384 | 20240502 | 125400 | 1240947930 | 12690 | 12660 | 12690 | 12660 | 998 |
| 385 | 20240502 | 125300 | 1228291420 | 12670 | 12660 | 12670 | 12660 | 30 |
| 386 | 20240502 | 125200 | 1227911410 | 12660 | 12660 | 12670 | 12660 | 107 |
| 387 | 20240502 | 125100 | 1226556300 | 12660 | 12670 | 12670 | 12660 | 65 |
| 388 | 20240502 | 125000 | 1225733210 | 12670 | 12660 | 12670 | 12660 | 225 |
| 389 | 20240502 | 124900 | 1222883490 | 12650 | 12660 | 12660 | 12650 | 67 |
| 390 | 20240502 | 124800 | 1222035830 | 12670 | 12670 | 12670 | 12650 | 53 |
| 391 | 20240502 | 124700 | 1221364860 | 12670 | 12660 | 12670 | 12650 | 189 |
| 392 | 20240502 | 124600 | 1218972090 | 12670 | 12650 | 12680 | 12650 | 97 |
| 393 | 20240502 | 124500 | 1217743930 | 12660 | 12680 | 12680 | 12650 | 2317 |
| 394 | 20240502 | 124400 | 1188428860 | 12680 | 12660 | 12680 | 12660 | 38 |
| 395 | 20240502 | 124300 | 1187947450 | 12680 | 12670 | 12680 | 12660 | 116 |
| 396 | 20240502 | 124200 | 1186478470 | 12670 | 12680 | 12680 | 12660 | 546 |
| 397 | 20240502 | 124100 | 1179558570 | 12690 | 12680 | 12690 | 12680 | 50 |
| 398 | 20240502 | 124000 | 1178924380 | 12690 | 12690 | 12690 | 12680 | 53 |
| 399 | 20240502 | 123900 | 1178252210 | 12680 | 12690 | 12690 | 12680 | 52 |
| 400 | 20240502 | 123800 | 1177592750 | 12690 | 12690 | 12690 | 12680 | 49 |
| 401 | 20240502 | 123700 | 1176971180 | 12680 | 12680 | 12690 | 12680 | 93 |
| 402 | 20240502 | 123600 | 1175791900 | 12690 | 12680 | 12690 | 12670 | 54 |
| 403 | 20240502 | 123500 | 1175107390 | 12680 | 12680 | 12680 | 12670 | 38 |
| 404 | 20240502 | 123400 | 1174625660 | 12680 | 12680 | 12690 | 12680 | 52 |
| 405 | 20240502 | 123300 | 1173966190 | 12690 | 12690 | 12690 | 12680 | 89 |
| 406 | 20240502 | 123200 | 1172837340 | 12680 | 12690 | 12690 | 12680 | 52 |
| 407 | 20240502 | 123100 | 1172177760 | 12690 | 12680 | 12690 | 12670 | 596 |
| 408 | 20240502 | 123000 | 1164620540 | 12670 | 12680 | 12690 | 12670 | 168 |
| 409 | 20240502 | 122900 | 1162490520 | 12690 | 12690 | 12690 | 12680 | 98 |
| 410 | 20240502 | 122800 | 1161247310 | 12690 | 12680 | 12690 | 12680 | 101 |
| 411 | 20240502 | 122700 | 1159966020 | 12700 | 12690 | 12700 | 12690 | 16 |
| 412 | 20240502 | 122600 | 1159762880 | 12690 | 12680 | 12700 | 12680 | 46 |
| 413 | 20240502 | 122500 | 1159179280 | 12700 | 12690 | 12700 | 12680 | 51 |
| 414 | 20240502 | 122400 | 1158532030 | 12690 | 12700 | 12710 | 12690 | 51 |
| 415 | 20240502 | 122300 | 1157884390 | 12700 | 12690 | 12700 | 12690 | 39 |
| 416 | 20240502 | 122200 | 1157389410 | 12700 | 12710 | 12710 | 12690 | 48 |
| 417 | 20240502 | 122100 | 1156780080 | 12700 | 12700 | 12710 | 12700 | 85 |
| 418 | 20240502 | 122000 | 1155700370 | 12700 | 12700 | 12710 | 12670 | 256 |
| 419 | 20240502 | 121900 | 1152453670 | 12690 | 12680 | 12690 | 12680 | 216 |
| 420 | 20240502 | 121800 | 1149713390 | 12690 | 12680 | 12690 | 12680 | 18 |
| 421 | 20240502 | 121700 | 1149485060 | 12690 | 12670 | 12690 | 12670 | 371 |
| 422 | 20240502 | 121600 | 1144780830 | 12680 | 12670 | 12680 | 12670 | 92 |
| 423 | 20240502 | 121500 | 1143614990 | 12680 | 12690 | 12690 | 12680 | 233 |
| 424 | 20240502 | 121400 | 1140660500 | 12680 | 12700 | 12700 | 12680 | 272 |
| 425 | 20240502 | 121300 | 1137209040 | 12700 | 12690 | 12700 | 12690 | 143 |
| 426 | 20240502 | 121200 | 1135394260 | 12690 | 12700 | 12700 | 12690 | 10 |
| 427 | 20240502 | 121100 | 1135267270 | 12700 | 12700 | 12700 | 12690 | 613 |
| 428 | 20240502 | 121000 | 1127482570 | 12700 | 12700 | 12710 | 12700 | 235 |
| 429 | 20240502 | 120900 | 1124497980 | 12710 | 12700 | 12710 | 12700 | 85 |
| 430 | 20240502 | 120800 | 1123417800 | 12710 | 12700 | 12710 | 12700 | 35 |
| 431 | 20240502 | 120700 | 1122973210 | 12700 | 12700 | 12710 | 12700 | 108 |
| 432 | 20240502 | 120600 | 1121601380 | 12710 | 12710 | 12710 | 12710 | 19 |
| 433 | 20240502 | 120500 | 1121359890 | 12710 | 12700 | 12710 | 12700 | 47 |
| 434 | 20240502 | 120400 | 1120762840 | 12700 | 12710 | 12710 | 12700 | 76 |
| 435 | 20240502 | 120300 | 1119797430 | 12700 | 12700 | 12710 | 12700 | 21 |
| 436 | 20240502 | 120200 | 1119530690 | 12710 | 12720 | 12720 | 12700 | 594 |
| 437 | 20240502 | 120100 | 1111985330 | 12710 | 12710 | 12720 | 12710 | 79 |
| 438 | 20240502 | 120000 | 1110981150 | 12710 | 12720 | 12720 | 12710 | 16 |
| 439 | 20240502 | 115900 | 1110777700 | 12710 | 12710 | 12720 | 12710 | 127 |
| 440 | 20240502 | 115800 | 1109162830 | 12710 | 12710 | 12730 | 12710 | 407 |
| 441 | 20240502 | 115700 | 1103989450 | 12710 | 12710 | 12710 | 12710 | 31 |
| 442 | 20240502 | 115600 | 1103595440 | 12700 | 12720 | 12720 | 12700 | 84 |
| 443 | 20240502 | 115500 | 1102528170 | 12700 | 12690 | 12710 | 12690 | 142 |
| 444 | 20240502 | 115400 | 1100724190 | 12710 | 12700 | 12710 | 12690 | 64 |
| 445 | 20240502 | 115300 | 1099911550 | 12700 | 12690 | 12710 | 12690 | 28 |
| 446 | 20240502 | 115200 | 1099555980 | 12690 | 12710 | 12710 | 12690 | 148 |
| 447 | 20240502 | 115100 | 1097676090 | 12710 | 12700 | 12710 | 12700 | 29 |
| 448 | 20240502 | 115000 | 1097307750 | 12710 | 12700 | 12720 | 12700 | 28 |
| 449 | 20240502 | 114900 | 1096951950 | 12700 | 12710 | 12720 | 12700 | 70 |
| 450 | 20240502 | 114800 | 1096062420 | 12710 | 12700 | 12720 | 12700 | 93 |
| 451 | 20240502 | 114700 | 1094880780 | 12710 | 12690 | 12710 | 12690 | 45 |
| 452 | 20240502 | 114600 | 1094309230 | 12690 | 12700 | 12710 | 12690 | 69 |
| 453 | 20240502 | 114500 | 1093433260 | 12700 | 12700 | 12710 | 12690 | 139 |
| 454 | 20240502 | 114400 | 1091668600 | 12690 | 12680 | 12700 | 12680 | 62 |
| 455 | 20240502 | 114300 | 1090882010 | 12680 | 12680 | 12700 | 12680 | 48 |
| 456 | 20240502 | 114200 | 1090273070 | 12690 | 12680 | 12690 | 12680 | 70 |
| 457 | 20240502 | 114100 | 1089385020 | 12680 | 12680 | 12690 | 12680 | 57 |
| 458 | 20240502 | 114000 | 1088662070 | 12680 | 12700 | 12700 | 12680 | 62 |
| 459 | 20240502 | 113900 | 1087875390 | 12690 | 12690 | 12700 | 12680 | 63 |
| 460 | 20240502 | 113800 | 1087076320 | 12680 | 12680 | 12690 | 12680 | 38 |
| 461 | 20240502 | 113700 | 1086594390 | 12680 | 12690 | 12700 | 12680 | 74 |
| 462 | 20240502 | 113600 | 1085655480 | 12680 | 12690 | 12700 | 12680 | 50 |
| 463 | 20240502 | 113500 | 1085021120 | 12690 | 12680 | 12690 | 12670 | 666 |
| 464 | 20240502 | 113400 | 1076579030 | 12670 | 12680 | 12690 | 12670 | 24 |
| 465 | 20240502 | 113300 | 1076274860 | 12690 | 12670 | 12690 | 12670 | 66 |
| 466 | 20240502 | 113200 | 1075438340 | 12670 | 12670 | 12680 | 12670 | 52 |
| 467 | 20240502 | 113100 | 1074779290 | 12670 | 12690 | 12690 | 12670 | 33 |
| 468 | 20240502 | 113000 | 1074360880 | 12680 | 12680 | 12700 | 12680 | 97 |
| 469 | 20240502 | 112900 | 1073130860 | 12670 | 12670 | 12680 | 12670 | 46 |
| 470 | 20240502 | 112800 | 1072548010 | 12670 | 12680 | 12680 | 12670 | 53 |
| 471 | 20240502 | 112700 | 1071876410 | 12680 | 12670 | 12680 | 12670 | 44 |
| 472 | 20240502 | 112600 | 1071318740 | 12670 | 12670 | 12680 | 12670 | 85 |
| 473 | 20240502 | 112500 | 1070241690 | 12680 | 12680 | 12680 | 12680 | 20 |
| 474 | 20240502 | 112400 | 1069988090 | 12670 | 12680 | 12680 | 12670 | 53 |
| 475 | 20240502 | 112300 | 1069316490 | 12670 | 12670 | 12680 | 12660 | 63 |
| 476 | 20240502 | 112200 | 1068518750 | 12680 | 12670 | 12680 | 12660 | 32 |
| 477 | 20240502 | 112100 | 1068113220 | 12680 | 12680 | 12680 | 12670 | 38 |
| 478 | 20240502 | 112000 | 1067631630 | 12660 | 12680 | 12680 | 12660 | 123 |
| 479 | 20240502 | 111900 | 1066072870 | 12690 | 12710 | 12710 | 12680 | 566 |
| 480 | 20240502 | 111800 | 1058891390 | 12700 | 12710 | 12720 | 12700 | 28 |
| 481 | 20240502 | 111700 | 1058535530 | 12710 | 12690 | 12710 | 12690 | 470 |
| 482 | 20240502 | 111600 | 1052568760 | 12700 | 12700 | 12700 | 12690 | 15 |
| 483 | 20240502 | 111500 | 1052378320 | 12690 | 12700 | 12710 | 12690 | 97 |
| 484 | 20240502 | 111400 | 1051146610 | 12700 | 12700 | 12700 | 12700 | 72 |
| 485 | 20240502 | 111300 | 1050232210 | 12700 | 12700 | 12700 | 12700 | 11 |
| 486 | 20240502 | 111200 | 1050092510 | 12710 | 12710 | 12710 | 12710 | 24 |
| 487 | 20240502 | 111100 | 1049787470 | 12710 | 12720 | 12720 | 12710 | 94 |
| 488 | 20240502 | 111000 | 1048592660 | 12710 | 12700 | 12740 | 12700 | 443 |
| 489 | 20240502 | 110900 | 1042953830 | 12690 | 12690 | 12690 | 12690 | 53 |
| 490 | 20240502 | 110800 | 1042281260 | 12690 | 12660 | 12750 | 12660 | 1335 |
| 491 | 20240502 | 110700 | 1025316000 | 12680 | 12660 | 12680 | 12650 | 955 |
| 492 | 20240502 | 110600 | 1013230940 | 12660 | 12640 | 12690 | 12640 | 1304 |
| 493 | 20240502 | 110500 | 996710060 | 12640 | 12650 | 12660 | 12640 | 2049 |
| 494 | 20240502 | 110400 | 970800420 | 12640 | 12660 | 12660 | 12640 | 2009 |
| 495 | 20240502 | 110300 | 945403480 | 12660 | 12660 | 12660 | 12660 | 25 |
| 496 | 20240502 | 110200 | 945086980 | 12660 | 12670 | 12670 | 12660 | 311 |
| 497 | 20240502 | 110100 | 941149600 | 12670 | 12670 | 12680 | 12670 | 203 |
| 498 | 20240502 | 110000 | 938577570 | 12670 | 12670 | 12670 | 12670 | 26 |
| 499 | 20240502 | 105900 | 938248150 | 12670 | 12660 | 12670 | 12660 | 114 |
| 500 | 20240502 | 105800 | 936803900 | 12670 | 12660 | 12670 | 12660 | 305 |
| 501 | 20240502 | 105700 | 932942510 | 12660 | 12650 | 12660 | 12650 | 21 |
| 502 | 20240502 | 105600 | 932676760 | 12650 | 12660 | 12660 | 12650 | 499 |
| 503 | 20240502 | 105500 | 926360230 | 12660 | 12660 | 12660 | 12660 | 54 |
| 504 | 20240502 | 105400 | 925676590 | 12660 | 12660 | 12660 | 12660 | 18 |
| 505 | 20240502 | 105300 | 925448710 | 12660 | 12670 | 12670 | 12660 | 702 |
| 506 | 20240502 | 105200 | 916557030 | 12670 | 12670 | 12680 | 12670 | 89 |
| 507 | 20240502 | 105100 | 915428900 | 12680 | 12680 | 12680 | 12680 | 11 |
| 508 | 20240502 | 105000 | 915289420 | 12670 | 12670 | 12670 | 12670 | 79 |
| 509 | 20240502 | 104900 | 914288490 | 12680 | 12690 | 12690 | 12680 | 326 |
| 510 | 20240502 | 104800 | 910154530 | 12690 | 12720 | 12720 | 12690 | 487 |
| 511 | 20240502 | 104700 | 903971580 | 12710 | 12700 | 12710 | 12700 | 1244 |
| 512 | 20240502 | 104600 | 888160470 | 12700 | 12690 | 12760 | 12690 | 3116 |
| 513 | 20240502 | 104500 | 848554890 | 12690 | 12690 | 12690 | 12680 | 89 |
| 514 | 20240502 | 104400 | 847425600 | 12700 | 12650 | 12720 | 12640 | 6051 |
| 515 | 20240502 | 104300 | 770739170 | 12650 | 12640 | 12660 | 12640 | 73 |
| 516 | 20240502 | 104200 | 769815750 | 12640 | 12650 | 12650 | 12640 | 2833 |
| 517 | 20240502 | 104100 | 734000800 | 12650 | 12650 | 12660 | 12650 | 575 |
| 518 | 20240502 | 104000 | 726727040 | 12650 | 12650 | 12660 | 12650 | 846 |
| 519 | 20240502 | 103900 | 716023280 | 12650 | 12650 | 12650 | 12650 | 1206 |
| 520 | 20240502 | 103800 | 700767380 | 12650 | 12670 | 12670 | 12650 | 1313 |
| 521 | 20240502 | 103700 | 684144870 | 12670 | 12670 | 12680 | 12670 | 53 |
| 522 | 20240502 | 103600 | 683473340 | 12660 | 12660 | 12670 | 12660 | 61 |
| 523 | 20240502 | 103500 | 682700830 | 12680 | 12680 | 12680 | 12650 | 3684 |
| 524 | 20240502 | 103400 | 636044220 | 12690 | 12690 | 12690 | 12690 | 207 |
| 525 | 20240502 | 103300 | 633417390 | 12700 | 12690 | 12700 | 12690 | 461 |
| 526 | 20240502 | 103200 | 627563830 | 12690 | 12690 | 12700 | 12690 | 231 |
| 527 | 20240502 | 103100 | 624632400 | 12700 | 12700 | 12710 | 12700 | 2418 |
| 528 | 20240502 | 103000 | 593923500 | 12710 | 12730 | 12730 | 12710 | 6483 |
| 529 | 20240502 | 102900 | 511465700 | 12730 | 12730 | 12730 | 12730 | 21 |
| 530 | 20240502 | 102800 | 511198370 | 12730 | 12720 | 12730 | 12720 | 619 |
| 531 | 20240502 | 102700 | 503318960 | 12730 | 12720 | 12730 | 12720 | 489 |
| 532 | 20240502 | 102600 | 497094440 | 12730 | 12720 | 12740 | 12720 | 40 |
| 533 | 20240502 | 102500 | 496585320 | 12730 | 12750 | 12750 | 12730 | 1325 |
| 534 | 20240502 | 102400 | 479709270 | 12750 | 12750 | 12750 | 12750 | 78 |
| 535 | 20240502 | 102300 | 478714770 | 12750 | 12760 | 12760 | 12750 | 4 |
| 536 | 20240502 | 102200 | 478663760 | 12770 | 12750 | 12770 | 12750 | 33 |
| 537 | 20240502 | 102100 | 478242470 | 12760 | 12750 | 12760 | 12750 | 117 |
| 538 | 20240502 | 102000 | 476750700 | 12760 | 12770 | 12770 | 12760 | 64 |
| 539 | 20240502 | 101900 | 475934030 | 12760 | 12760 | 12760 | 12760 | 3 |
| 540 | 20240502 | 101800 | 475895750 | 12750 | 12750 | 12750 | 12750 | 11 |
| 541 | 20240502 | 101700 | 475755500 | 12750 | 12750 | 12750 | 12750 | 1 |
| 542 | 20240502 | 101600 | 475742750 | 12750 | 12750 | 12750 | 12750 | 292 |
| 543 | 20240502 | 101500 | 472019750 | 12750 | 12760 | 12760 | 12750 | 401 |
| 544 | 20240502 | 101400 | 466906990 | 12750 | 12750 | 12760 | 12750 | 159 |
| 545 | 20240502 | 101300 | 464879730 | 12750 | 12750 | 12750 | 12750 | 11 |
| 546 | 20240502 | 101200 | 464739480 | 12750 | 12740 | 12760 | 12740 | 9 |
| 547 | 20240502 | 101100 | 464624760 | 12750 | 12740 | 12750 | 12740 | 441 |
| 548 | 20240502 | 101000 | 459006370 | 12740 | 12720 | 12740 | 12720 | 429 |
| 549 | 20240502 | 100900 | 453549470 | 12710 | 12750 | 12750 | 12710 | 800 |
| 550 | 20240502 | 100800 | 443374300 | 12720 | 12720 | 12750 | 12720 | 545 |
| 551 | 20240502 | 100700 | 436432150 | 12730 | 12720 | 12740 | 12720 | 243 |
| 552 | 20240502 | 100600 | 433341140 | 12720 | 12750 | 12750 | 12720 | 1159 |
| 553 | 20240502 | 100500 | 418583100 | 12740 | 12760 | 12760 | 12740 | 1955 |
| 554 | 20240502 | 100400 | 393652270 | 12760 | 12770 | 12770 | 12760 | 149 |
| 555 | 20240502 | 100300 | 391749980 | 12780 | 12790 | 12790 | 12780 | 31 |
| 556 | 20240502 | 100200 | 391353790 | 12780 | 12780 | 12780 | 12770 | 49 |
| 557 | 20240502 | 100100 | 390727860 | 12780 | 12770 | 12780 | 12770 | 16 |
| 558 | 20240502 | 100000 | 390523530 | 12770 | 12780 | 12790 | 12770 | 211 |
| 559 | 20240502 | 095900 | 387828510 | 12780 | 12780 | 12780 | 12780 | 3 |
| 560 | 20240502 | 095800 | 387790170 | 12790 | 12790 | 12790 | 12790 | 44 |
| 561 | 20240502 | 095700 | 387227410 | 12810 | 12800 | 12810 | 12800 | 51 |
| 562 | 20240502 | 095600 | 386574550 | 12800 | 12810 | 12820 | 12800 | 145 |
| 563 | 20240502 | 095500 | 384718140 | 12800 | 12800 | 12800 | 12800 | 0 |
| 564 | 20240502 | 095400 | 384718140 | 12800 | 12800 | 12800 | 12800 | 6 |
| 565 | 20240502 | 095300 | 384641340 | 12800 | 12810 | 12810 | 12800 | 95 |
| 566 | 20240502 | 095200 | 383424400 | 12820 | 12820 | 12820 | 12810 | 16 |
| 567 | 20240502 | 095100 | 383219340 | 12820 | 12820 | 12820 | 12820 | 74 |
| 568 | 20240502 | 095000 | 382270660 | 12820 | 12820 | 12820 | 12820 | 162 |
| 569 | 20240502 | 094900 | 380193820 | 12820 | 12820 | 12820 | 12820 | 1 |
| 570 | 20240502 | 094800 | 380181000 | 12830 | 12820 | 12830 | 12820 | 10 |
| 571 | 20240502 | 094700 | 380052790 | 12830 | 12790 | 12830 | 12790 | 1675 |
| 572 | 20240502 | 094600 | 358611720 | 12800 | 12790 | 12800 | 12760 | 2610 |
| 573 | 20240502 | 094500 | 325259960 | 12800 | 12790 | 12800 | 12790 | 129 |
| 574 | 20240502 | 094400 | 323609950 | 12790 | 12780 | 12800 | 12780 | 22 |
| 575 | 20240502 | 094300 | 323328570 | 12780 | 12800 | 12800 | 12780 | 266 |
| 576 | 20240502 | 094200 | 319929070 | 12790 | 12780 | 12790 | 12780 | 264 |
| 577 | 20240502 | 094100 | 316555120 | 12790 | 12790 | 12790 | 12780 | 412 |
| 578 | 20240502 | 094000 | 311287700 | 12780 | 12770 | 12780 | 12770 | 51 |
| 579 | 20240502 | 093900 | 310635990 | 12770 | 12760 | 12770 | 12760 | 616 |
| 580 | 20240502 | 093800 | 302774530 | 12760 | 12760 | 12780 | 12760 | 57 |
| 581 | 20240502 | 093700 | 302047140 | 12760 | 12770 | 12790 | 12760 | 10 |
| 582 | 20240502 | 093600 | 301919430 | 12770 | 12780 | 12780 | 12770 | 655 |
| 583 | 20240502 | 093500 | 293553160 | 12780 | 12780 | 12790 | 12780 | 30 |
| 584 | 20240502 | 093400 | 293169740 | 12790 | 12780 | 12790 | 12780 | 12 |
| 585 | 20240502 | 093300 | 293016360 | 12780 | 12790 | 12790 | 12780 | 23 |
| 586 | 20240502 | 093200 | 292722410 | 12790 | 12800 | 12800 | 12790 | 21 |
| 587 | 20240502 | 093100 | 292453790 | 12800 | 12800 | 12800 | 12800 | 18 |
| 588 | 20240502 | 093000 | 292223390 | 12830 | 12790 | 12830 | 12760 | 662 |
| 589 | 20240502 | 092900 | 283758070 | 12780 | 12770 | 12780 | 12770 | 94 |
| 590 | 20240502 | 092800 | 282556760 | 12760 | 12800 | 12800 | 12750 | 2464 |
| 591 | 20240502 | 092700 | 251076730 | 12800 | 12800 | 12800 | 12800 | 23 |
| 592 | 20240502 | 092600 | 250782330 | 12800 | 12800 | 12810 | 12800 | 426 |
| 593 | 20240502 | 092500 | 245328600 | 12800 | 12800 | 12810 | 12800 | 78 |
| 594 | 20240502 | 092400 | 244330150 | 12810 | 12800 | 12810 | 12800 | 227 |
| 595 | 20240502 | 092300 | 241422340 | 12820 | 12830 | 12830 | 12800 | 112 |
| 596 | 20240502 | 092200 | 239988490 | 12830 | 12820 | 12830 | 12810 | 3180 |
| 597 | 20240502 | 092100 | 199238360 | 12820 | 12820 | 12830 | 12820 | 1494 |
| 598 | 20240502 | 092000 | 180085180 | 12820 | 12840 | 12840 | 12820 | 346 |
| 599 | 20240502 | 091900 | 175645870 | 12830 | 12830 | 12830 | 12830 | 500 |
| 600 | 20240502 | 091800 | 169230870 | 12830 | 12830 | 12830 | 12830 | 66 |
| 601 | 20240502 | 091700 | 168384090 | 12840 | 12830 | 12840 | 12830 | 207 |
| 602 | 20240502 | 091600 | 165728260 | 12830 | 12830 | 12830 | 12830 | 177 |
| 603 | 20240502 | 091500 | 163457350 | 12830 | 12830 | 12830 | 12820 | 522 |
| 604 | 20240502 | 091400 | 156760900 | 12820 | 12830 | 12830 | 12820 | 485 |
| 605 | 20240502 | 091300 | 150542000 | 12840 | 12840 | 12840 | 12840 | 73 |
| 606 | 20240502 | 091200 | 149604680 | 12840 | 12840 | 12840 | 12820 | 1273 |
| 607 | 20240502 | 091100 | 133271460 | 12840 | 12840 | 12840 | 12840 | 0 |
| 608 | 20240502 | 091000 | 133271460 | 12840 | 12860 | 12860 | 12840 | 45 |
| 609 | 20240502 | 090900 | 132693280 | 12870 | 12870 | 12870 | 12870 | 2 |
| 610 | 20240502 | 090800 | 132667540 | 12840 | 12850 | 12870 | 12840 | 119 |
| 611 | 20240502 | 090700 | 131137640 | 12870 | 12900 | 12900 | 12870 | 231 |
| 612 | 20240502 | 090600 | 128162280 | 12900 | 12840 | 12900 | 12830 | 3341 |
| 613 | 20240502 | 090500 | 85151750 | 12850 | 12840 | 12850 | 12840 | 287 |
| 614 | 20240502 | 090400 | 81464290 | 12850 | 12880 | 12900 | 12850 | 615 |
| 615 | 20240502 | 090300 | 73545360 | 12880 | 12860 | 12900 | 12860 | 1093 |
| 616 | 20240502 | 090200 | 59470180 | 12860 | 12800 | 12880 | 12800 | 2186 |
| 617 | 20240502 | 090100 | 31428600 | 12800 | 12720 | 12800 | 12710 | 888 |
| 618 | 20240502 | 090000 | 20089760 | 12770 | 12770 | 12790 | 12730 | 1270 |