29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 190100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 3 | 20240503 | 190000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20240503 | 185900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20240503 | 185800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20240503 | 185700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20240503 | 185600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20240503 | 185500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20240503 | 185400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20240503 | 185300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20240503 | 185200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20240503 | 185100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20240503 | 185000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20240503 | 184900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20240503 | 184800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20240503 | 184700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20240503 | 184600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20240503 | 184500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20240503 | 184400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20240503 | 184300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20240503 | 184200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20240503 | 184100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20240503 | 184000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20240503 | 183900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20240503 | 183800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20240503 | 183700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20240503 | 183600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20240503 | 183500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20240503 | 183400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20240503 | 183300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20240503 | 183200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20240503 | 183100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 33 | 20240503 | 183000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20240503 | 182900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20240503 | 182800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20240503 | 182700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20240503 | 182600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20240503 | 182500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20240503 | 182400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20240503 | 182300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20240503 | 182200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20240503 | 182100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20240503 | 182000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20240503 | 181900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20240503 | 181800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20240503 | 181700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20240503 | 181600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20240503 | 181500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20240503 | 181400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20240503 | 181300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20240503 | 181200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20240503 | 181100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20240503 | 181000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20240503 | 180900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20240503 | 180800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20240503 | 180700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20240503 | 180600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20240503 | 180500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20240503 | 180400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20240503 | 180300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20240503 | 180200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20240503 | 180100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 63 | 20240503 | 180000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20240503 | 175900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20240503 | 175800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20240503 | 175700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20240503 | 175600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20240503 | 175500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20240503 | 175400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20240503 | 175300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20240503 | 175200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20240503 | 175100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20240503 | 175000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20240503 | 174900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20240503 | 174800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20240503 | 174700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20240503 | 174600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20240503 | 174500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20240503 | 174400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20240503 | 174300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20240503 | 174200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20240503 | 174100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20240503 | 174000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20240503 | 173900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20240503 | 173800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20240503 | 173700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20240503 | 173600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20240503 | 173500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20240503 | 173400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20240503 | 173300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20240503 | 173200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20240503 | 173100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 93 | 20240503 | 173000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20240503 | 172900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20240503 | 172800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20240503 | 172700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20240503 | 172600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20240503 | 172500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20240503 | 172400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20240503 | 172300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20240503 | 172200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20240503 | 172100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20240503 | 172000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20240503 | 171900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20240503 | 171800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20240503 | 171700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20240503 | 171600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20240503 | 171500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20240503 | 171400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20240503 | 171300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20240503 | 171200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20240503 | 171100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20240503 | 171000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20240503 | 170900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20240503 | 170800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20240503 | 170700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20240503 | 170600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20240503 | 170500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20240503 | 170400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20240503 | 170300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20240503 | 170200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20240503 | 170100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 123 | 20240503 | 170000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20240503 | 165900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20240503 | 165800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20240503 | 165700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20240503 | 165600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20240503 | 165500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20240503 | 165400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20240503 | 165300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20240503 | 165200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20240503 | 165100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20240503 | 165000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20240503 | 164900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20240503 | 164800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20240503 | 164700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20240503 | 164600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20240503 | 164500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20240503 | 164400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20240503 | 164300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20240503 | 164200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20240503 | 164100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20240503 | 164000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20240503 | 163900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20240503 | 163800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20240503 | 163700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20240503 | 163600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20240503 | 163500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20240503 | 163400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20240503 | 163300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20240503 | 163200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20240503 | 163100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 153 | 20240503 | 163000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20240503 | 162900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20240503 | 162800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20240503 | 162700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20240503 | 162600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20240503 | 162500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20240503 | 162400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20240503 | 162300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20240503 | 162200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20240503 | 162100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20240503 | 162000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20240503 | 161900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20240503 | 161800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20240503 | 161700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20240503 | 161600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20240503 | 161500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20240503 | 161400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20240503 | 161300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20240503 | 161200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20240503 | 161100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20240503 | 161000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20240503 | 160900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20240503 | 160800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20240503 | 160700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20240503 | 160600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20240503 | 160500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20240503 | 160400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20240503 | 160300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20240503 | 160200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20240503 | 160100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 183 | 20240503 | 160000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20240503 | 155900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20240503 | 155800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20240503 | 155700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20240503 | 155600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20240503 | 155500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20240503 | 155400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20240503 | 155300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 191 | 20240503 | 155200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 192 | 20240503 | 155100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 193 | 20240503 | 155000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 194 | 20240503 | 154900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 195 | 20240503 | 154800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 196 | 20240503 | 154700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 197 | 20240503 | 154600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 198 | 20240503 | 154500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 199 | 20240503 | 154400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20240503 | 154300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20240503 | 154200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20240503 | 154100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20240503 | 154000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20240503 | 153900 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20240503 | 153800 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20240503 | 153700 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20240503 | 153600 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20240503 | 153500 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20240503 | 153400 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 210 | 20240503 | 153300 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 211 | 20240503 | 153200 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 212 | 20240503 | 153100 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 213 | 20240503 | 153000 | 2007438740 | 7020 | 7020 | 7020 | 7020 | 2872 |
| 214 | 20240503 | 152900 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 215 | 20240503 | 152800 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 216 | 20240503 | 152700 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 217 | 20240503 | 152600 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 218 | 20240503 | 152500 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 219 | 20240503 | 152400 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 220 | 20240503 | 152300 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 221 | 20240503 | 152200 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 222 | 20240503 | 152100 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 223 | 20240503 | 152000 | 1987277300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 224 | 20240503 | 151900 | 1987277300 | 7020 | 7000 | 7020 | 7000 | 2646 |
| 225 | 20240503 | 151800 | 1968705210 | 7000 | 7000 | 7000 | 7000 | 4 |
| 226 | 20240503 | 151700 | 1968677210 | 7000 | 7010 | 7010 | 7000 | 280 |
| 227 | 20240503 | 151600 | 1966715760 | 7010 | 7010 | 7020 | 7010 | 4343 |
| 228 | 20240503 | 151500 | 1936260220 | 7010 | 7010 | 7010 | 7010 | 1 |
| 229 | 20240503 | 151400 | 1936253210 | 7010 | 7000 | 7010 | 7000 | 113 |
| 230 | 20240503 | 151300 | 1935461580 | 7010 | 7010 | 7020 | 7010 | 285 |
| 231 | 20240503 | 151200 | 1933463220 | 7010 | 7010 | 7010 | 7010 | 194 |
| 232 | 20240503 | 151100 | 1932103280 | 7000 | 7000 | 7000 | 7000 | 1020 |
| 233 | 20240503 | 151000 | 1924963280 | 7010 | 7010 | 7010 | 7000 | 3518 |
| 234 | 20240503 | 150900 | 1900302910 | 7010 | 7010 | 7010 | 7010 | 53 |
| 235 | 20240503 | 150800 | 1899931380 | 7000 | 7000 | 7000 | 7000 | 1257 |
| 236 | 20240503 | 150700 | 1891132380 | 7000 | 7000 | 7000 | 7000 | 949 |
| 237 | 20240503 | 150600 | 1884489380 | 7010 | 7000 | 7010 | 7000 | 400 |
| 238 | 20240503 | 150500 | 1881686380 | 6990 | 7000 | 7000 | 6990 | 225 |
| 239 | 20240503 | 150400 | 1880111390 | 7000 | 7000 | 7000 | 7000 | 266 |
| 240 | 20240503 | 150300 | 1878249390 | 6990 | 6990 | 6990 | 6990 | 1114 |
| 241 | 20240503 | 150200 | 1870462530 | 6990 | 6990 | 6990 | 6990 | 2 |
| 242 | 20240503 | 150100 | 1870448550 | 6990 | 7000 | 7000 | 6990 | 450 |
| 243 | 20240503 | 150000 | 1867299050 | 7000 | 7000 | 7000 | 7000 | 340 |
| 244 | 20240503 | 145900 | 1864919050 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20240503 | 145800 | 1864919050 | 7010 | 7010 | 7010 | 6980 | 1274 |
| 246 | 20240503 | 145700 | 1855991220 | 7010 | 7010 | 7010 | 7010 | 670 |
| 247 | 20240503 | 145600 | 1851294520 | 7010 | 6980 | 7010 | 6980 | 966 |
| 248 | 20240503 | 145500 | 1844535030 | 6990 | 7000 | 7000 | 6990 | 51 |
| 249 | 20240503 | 145400 | 1844178530 | 7000 | 7000 | 7000 | 6990 | 1149 |
| 250 | 20240503 | 145300 | 1836146810 | 7000 | 7000 | 7000 | 7000 | 3640 |
| 251 | 20240503 | 145200 | 1810666810 | 7000 | 7010 | 7010 | 7000 | 98 |
| 252 | 20240503 | 145100 | 1809980730 | 7010 | 7010 | 7010 | 7010 | 629 |
| 253 | 20240503 | 145000 | 1805571440 | 7020 | 7020 | 7020 | 7020 | 220 |
| 254 | 20240503 | 144900 | 1804027040 | 7010 | 7020 | 7020 | 7010 | 386 |
| 255 | 20240503 | 144800 | 1801318320 | 7020 | 7010 | 7020 | 7010 | 448 |
| 256 | 20240503 | 144700 | 1798173470 | 7010 | 7010 | 7010 | 7010 | 390 |
| 257 | 20240503 | 144600 | 1795439570 | 7010 | 7010 | 7020 | 7010 | 456 |
| 258 | 20240503 | 144500 | 1792242840 | 7020 | 7020 | 7020 | 7020 | 0 |
| 259 | 20240503 | 144400 | 1792242840 | 7020 | 7000 | 7020 | 7000 | 1530 |
| 260 | 20240503 | 144300 | 1781522630 | 7000 | 7000 | 7000 | 7000 | 0 |
| 261 | 20240503 | 144200 | 1781522630 | 7000 | 7000 | 7000 | 7000 | 220 |
| 262 | 20240503 | 144100 | 1779982630 | 7010 | 7010 | 7010 | 7010 | 0 |
| 263 | 20240503 | 144000 | 1779982630 | 7010 | 7010 | 7010 | 7010 | 0 |
| 264 | 20240503 | 143900 | 1779982630 | 7010 | 7010 | 7010 | 7000 | 297 |
| 265 | 20240503 | 143800 | 1777900760 | 7010 | 7000 | 7010 | 7000 | 1431 |
| 266 | 20240503 | 143700 | 1767883750 | 7000 | 7000 | 7000 | 7000 | 347 |
| 267 | 20240503 | 143600 | 1765454750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 268 | 20240503 | 143500 | 1765454750 | 7010 | 7010 | 7010 | 7010 | 14 |
| 269 | 20240503 | 143400 | 1765356610 | 7020 | 7010 | 7020 | 7010 | 5741 |
| 270 | 20240503 | 143300 | 1725096440 | 7000 | 7000 | 7000 | 6990 | 337 |
| 271 | 20240503 | 143200 | 1722739170 | 7000 | 7010 | 7010 | 7000 | 77 |
| 272 | 20240503 | 143100 | 1722199500 | 7000 | 7000 | 7000 | 7000 | 36 |
| 273 | 20240503 | 143000 | 1721947500 | 7000 | 7000 | 7000 | 7000 | 173 |
| 274 | 20240503 | 142900 | 1720736500 | 7000 | 6990 | 7000 | 6990 | 4224 |
| 275 | 20240503 | 142800 | 1691170280 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20240503 | 142700 | 1691170280 | 6990 | 6990 | 6990 | 6990 | 1 |
| 277 | 20240503 | 142600 | 1691163290 | 6990 | 6980 | 6990 | 6980 | 116 |
| 278 | 20240503 | 142500 | 1690352610 | 6990 | 6990 | 6990 | 6980 | 808 |
| 279 | 20240503 | 142400 | 1684707750 | 6980 | 6990 | 6990 | 6980 | 289 |
| 280 | 20240503 | 142300 | 1682687670 | 6990 | 6990 | 6990 | 6990 | 1 |
| 281 | 20240503 | 142200 | 1682680680 | 6980 | 6990 | 6990 | 6980 | 51 |
| 282 | 20240503 | 142100 | 1682324240 | 6990 | 6990 | 6990 | 6990 | 3 |
| 283 | 20240503 | 142000 | 1682303270 | 6990 | 7000 | 7000 | 6990 | 504 |
| 284 | 20240503 | 141900 | 1678780270 | 6990 | 6990 | 6990 | 6990 | 3 |
| 285 | 20240503 | 141800 | 1678759300 | 6990 | 6990 | 6990 | 6990 | 65 |
| 286 | 20240503 | 141700 | 1678304950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 287 | 20240503 | 141600 | 1678304950 | 7000 | 7000 | 7000 | 6990 | 45 |
| 288 | 20240503 | 141500 | 1677989990 | 7000 | 7000 | 7000 | 7000 | 186 |
| 289 | 20240503 | 141400 | 1676687990 | 7000 | 7000 | 7000 | 7000 | 404 |
| 290 | 20240503 | 141300 | 1673859990 | 7000 | 7000 | 7000 | 7000 | 542 |
| 291 | 20240503 | 141200 | 1670065990 | 7000 | 7000 | 7000 | 7000 | 522 |
| 292 | 20240503 | 141100 | 1666411990 | 7000 | 7000 | 7000 | 7000 | 1290 |
| 293 | 20240503 | 141000 | 1657381990 | 7000 | 7000 | 7000 | 7000 | 20 |
| 294 | 20240503 | 140900 | 1657241990 | 7000 | 7000 | 7000 | 7000 | 43 |
| 295 | 20240503 | 140800 | 1656940990 | 7000 | 7000 | 7000 | 7000 | 5 |
| 296 | 20240503 | 140700 | 1656905990 | 7000 | 7000 | 7000 | 7000 | 154 |
| 297 | 20240503 | 140600 | 1655827990 | 7000 | 7010 | 7010 | 7000 | 2 |
| 298 | 20240503 | 140500 | 1655813980 | 7010 | 7000 | 7010 | 7000 | 1516 |
| 299 | 20240503 | 140400 | 1645201960 | 7000 | 7000 | 7000 | 7000 | 30 |
| 300 | 20240503 | 140300 | 1644991960 | 7000 | 7000 | 7000 | 7000 | 53 |
| 301 | 20240503 | 140200 | 1644620960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 302 | 20240503 | 140100 | 1644620960 | 7000 | 7000 | 7000 | 7000 | 1 |
| 303 | 20240503 | 140000 | 1644613960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 304 | 20240503 | 135900 | 1644613960 | 7010 | 7010 | 7020 | 7000 | 529 |
| 305 | 20240503 | 135800 | 1640905520 | 7000 | 7000 | 7000 | 7000 | 1158 |
| 306 | 20240503 | 135700 | 1632799520 | 7000 | 7000 | 7000 | 7000 | 301 |
| 307 | 20240503 | 135600 | 1630692520 | 7010 | 7010 | 7010 | 7010 | 1 |
| 308 | 20240503 | 135500 | 1630685510 | 7010 | 7010 | 7010 | 7010 | 1 |
| 309 | 20240503 | 135400 | 1630678500 | 7000 | 7000 | 7000 | 7000 | 680 |
| 310 | 20240503 | 135300 | 1625918500 | 7000 | 7000 | 7000 | 7000 | 1145 |
| 311 | 20240503 | 135200 | 1617903500 | 7000 | 7000 | 7000 | 7000 | 3145 |
| 312 | 20240503 | 135100 | 1595888500 | 7000 | 7000 | 7000 | 7000 | 490 |
| 313 | 20240503 | 135000 | 1592458500 | 7000 | 7000 | 7010 | 7000 | 2530 |
| 314 | 20240503 | 134900 | 1574747990 | 7010 | 7010 | 7010 | 7010 | 100 |
| 315 | 20240503 | 134800 | 1574046990 | 7000 | 7010 | 7020 | 7000 | 6473 |
| 316 | 20240503 | 134700 | 1528708340 | 7000 | 7000 | 7000 | 7000 | 100 |
| 317 | 20240503 | 134600 | 1528008340 | 7000 | 6980 | 7000 | 6980 | 2196 |
| 318 | 20240503 | 134500 | 1512646520 | 7000 | 7010 | 7010 | 7000 | 953 |
| 319 | 20240503 | 134400 | 1505975020 | 7000 | 7000 | 7010 | 7000 | 2649 |
| 320 | 20240503 | 134300 | 1487423140 | 7000 | 7010 | 7010 | 6990 | 1729 |
| 321 | 20240503 | 134200 | 1475331830 | 7000 | 7000 | 7000 | 7000 | 0 |
| 322 | 20240503 | 134100 | 1475331830 | 7000 | 7000 | 7010 | 7000 | 1011 |
| 323 | 20240503 | 134000 | 1468254820 | 7000 | 6990 | 7000 | 6990 | 751 |
| 324 | 20240503 | 133900 | 1462998920 | 7000 | 7000 | 7000 | 7000 | 286 |
| 325 | 20240503 | 133800 | 1460996920 | 7000 | 7000 | 7000 | 7000 | 1 |
| 326 | 20240503 | 133700 | 1460989920 | 7000 | 7000 | 7010 | 7000 | 1300 |
| 327 | 20240503 | 133600 | 1451889880 | 7000 | 7000 | 7000 | 7000 | 550 |
| 328 | 20240503 | 133500 | 1448039880 | 7010 | 7010 | 7010 | 7010 | 1 |
| 329 | 20240503 | 133400 | 1448032870 | 7010 | 7010 | 7010 | 7010 | 15 |
| 330 | 20240503 | 133300 | 1447927720 | 7000 | 7000 | 7010 | 7000 | 255 |
| 331 | 20240503 | 133200 | 1446142640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 332 | 20240503 | 133100 | 1446142640 | 7010 | 7000 | 7010 | 7000 | 2 |
| 333 | 20240503 | 133000 | 1446128630 | 7000 | 7000 | 7000 | 7000 | 90 |
| 334 | 20240503 | 132900 | 1445498630 | 7000 | 7000 | 7000 | 7000 | 1 |
| 335 | 20240503 | 132800 | 1445491630 | 7000 | 6990 | 7000 | 6990 | 555 |
| 336 | 20240503 | 132700 | 1441607240 | 6990 | 7000 | 7000 | 6990 | 96 |
| 337 | 20240503 | 132600 | 1440936000 | 7000 | 7000 | 7000 | 7000 | 884 |
| 338 | 20240503 | 132500 | 1434748000 | 7000 | 7010 | 7010 | 7000 | 2819 |
| 339 | 20240503 | 132400 | 1414994430 | 7010 | 7020 | 7020 | 7010 | 387 |
| 340 | 20240503 | 132300 | 1412278700 | 7020 | 7010 | 7020 | 7010 | 2552 |
| 341 | 20240503 | 132200 | 1394389160 | 7010 | 7010 | 7010 | 7010 | 227 |
| 342 | 20240503 | 132100 | 1392797890 | 7010 | 7010 | 7010 | 7010 | 708 |
| 343 | 20240503 | 132000 | 1387834810 | 7010 | 7010 | 7010 | 7010 | 20 |
| 344 | 20240503 | 131900 | 1387694610 | 7010 | 7010 | 7010 | 7010 | 286 |
| 345 | 20240503 | 131800 | 1385689750 | 7010 | 7010 | 7010 | 7010 | 375 |
| 346 | 20240503 | 131700 | 1383061000 | 7000 | 7000 | 7020 | 7000 | 4538 |
| 347 | 20240503 | 131600 | 1351241100 | 7000 | 7000 | 7000 | 7000 | 995 |
| 348 | 20240503 | 131500 | 1344276100 | 7010 | 7000 | 7010 | 6990 | 2388 |
| 349 | 20240503 | 131400 | 1327556790 | 6990 | 7000 | 7000 | 6990 | 1402 |
| 350 | 20240503 | 131300 | 1317756800 | 6990 | 6990 | 6990 | 6990 | 0 |
| 351 | 20240503 | 131200 | 1317756800 | 6990 | 6990 | 6990 | 6990 | 194 |
| 352 | 20240503 | 131100 | 1316400740 | 6990 | 6990 | 6990 | 6990 | 402 |
| 353 | 20240503 | 131000 | 1313590760 | 6990 | 6990 | 6990 | 6990 | 6 |
| 354 | 20240503 | 130900 | 1313548820 | 7000 | 7010 | 7010 | 7000 | 732 |
| 355 | 20240503 | 130800 | 1308421950 | 7010 | 7010 | 7010 | 7000 | 95 |
| 356 | 20240503 | 130700 | 1307756620 | 7000 | 7000 | 7000 | 7000 | 200 |
| 357 | 20240503 | 130600 | 1306356620 | 7010 | 7010 | 7010 | 7010 | 0 |
| 358 | 20240503 | 130500 | 1306356620 | 7010 | 7000 | 7010 | 7000 | 338 |
| 359 | 20240503 | 130400 | 1303987610 | 7010 | 7010 | 7010 | 7000 | 968 |
| 360 | 20240503 | 130300 | 1297206930 | 7010 | 7000 | 7010 | 7000 | 4 |
| 361 | 20240503 | 130200 | 1297178920 | 7000 | 7000 | 7010 | 7000 | 2217 |
| 362 | 20240503 | 130100 | 1281640190 | 7000 | 7000 | 7000 | 7000 | 506 |
| 363 | 20240503 | 130000 | 1278098190 | 7000 | 7000 | 7000 | 7000 | 13 |
| 364 | 20240503 | 125900 | 1278007190 | 7000 | 7000 | 7000 | 7000 | 2473 |
| 365 | 20240503 | 125800 | 1260696190 | 7000 | 7000 | 7000 | 7000 | 1017 |
| 366 | 20240503 | 125700 | 1253577190 | 7000 | 6990 | 7000 | 6990 | 3013 |
| 367 | 20240503 | 125600 | 1232486200 | 7000 | 7000 | 7000 | 7000 | 222 |
| 368 | 20240503 | 125500 | 1230932200 | 7000 | 7000 | 7010 | 7000 | 122 |
| 369 | 20240503 | 125400 | 1230078010 | 7010 | 7000 | 7010 | 7000 | 1798 |
| 370 | 20240503 | 125300 | 1217480670 | 7000 | 7000 | 7000 | 7000 | 12 |
| 371 | 20240503 | 125200 | 1217396670 | 6990 | 6990 | 6990 | 6990 | 127 |
| 372 | 20240503 | 125100 | 1216508940 | 7000 | 6990 | 7000 | 6990 | 37 |
| 373 | 20240503 | 125000 | 1216250180 | 6990 | 6990 | 7010 | 6990 | 773 |
| 374 | 20240503 | 124900 | 1210839110 | 7000 | 6990 | 7000 | 6990 | 7397 |
| 375 | 20240503 | 124800 | 1159067450 | 6990 | 6990 | 6990 | 6990 | 1 |
| 376 | 20240503 | 124700 | 1159060460 | 6990 | 6990 | 6990 | 6990 | 15 |
| 377 | 20240503 | 124600 | 1158955610 | 6980 | 6990 | 6990 | 6980 | 26 |
| 378 | 20240503 | 124500 | 1158773950 | 6990 | 6980 | 6990 | 6980 | 1713 |
| 379 | 20240503 | 124400 | 1146817090 | 6990 | 7000 | 7000 | 6990 | 846 |
| 380 | 20240503 | 124300 | 1140900690 | 7000 | 7000 | 7000 | 6990 | 733 |
| 381 | 20240503 | 124200 | 1135769790 | 7000 | 7000 | 7000 | 6990 | 584 |
| 382 | 20240503 | 124100 | 1131686660 | 7000 | 7000 | 7000 | 6990 | 97 |
| 383 | 20240503 | 124000 | 1131007960 | 7000 | 6990 | 7000 | 6990 | 101 |
| 384 | 20240503 | 123900 | 1130301350 | 6990 | 7000 | 7000 | 6990 | 11863 |
| 385 | 20240503 | 123800 | 1047261210 | 7000 | 6970 | 7000 | 6940 | 22334 |
| 386 | 20240503 | 123700 | 891090260 | 6970 | 6970 | 6980 | 6970 | 2226 |
| 387 | 20240503 | 123600 | 875557930 | 6970 | 6970 | 6970 | 6960 | 51 |
| 388 | 20240503 | 123500 | 875202760 | 6970 | 6950 | 6970 | 6950 | 95 |
| 389 | 20240503 | 123400 | 874541250 | 6980 | 6980 | 6980 | 6980 | 285 |
| 390 | 20240503 | 123300 | 872551950 | 6980 | 6980 | 6980 | 6940 | 2015 |
| 391 | 20240503 | 123200 | 858487290 | 6940 | 6970 | 6980 | 6940 | 152 |
| 392 | 20240503 | 123100 | 857428170 | 6970 | 6970 | 6970 | 6970 | 12 |
| 393 | 20240503 | 123000 | 857344530 | 6970 | 6970 | 6980 | 6920 | 334 |
| 394 | 20240503 | 122900 | 855016660 | 6910 | 6970 | 6970 | 6910 | 482 |
| 395 | 20240503 | 122800 | 851662730 | 6970 | 6970 | 6970 | 6970 | 14 |
| 396 | 20240503 | 122700 | 851565150 | 6970 | 6980 | 6980 | 6940 | 700 |
| 397 | 20240503 | 122600 | 846680440 | 6940 | 6950 | 6980 | 6940 | 7630 |
| 398 | 20240503 | 122500 | 793526300 | 6950 | 6950 | 6950 | 6950 | 1012 |
| 399 | 20240503 | 122400 | 786492900 | 6950 | 6950 | 6950 | 6950 | 298 |
| 400 | 20240503 | 122300 | 784421800 | 6950 | 6950 | 6950 | 6950 | 50 |
| 401 | 20240503 | 122200 | 784074300 | 6950 | 6940 | 6950 | 6940 | 155 |
| 402 | 20240503 | 122100 | 782997830 | 6950 | 6950 | 6950 | 6950 | 1212 |
| 403 | 20240503 | 122000 | 774574430 | 6950 | 6950 | 6950 | 6940 | 521 |
| 404 | 20240503 | 121900 | 770953580 | 6960 | 6960 | 6960 | 6960 | 286 |
| 405 | 20240503 | 121800 | 768963020 | 6960 | 6940 | 6960 | 6940 | 193 |
| 406 | 20240503 | 121700 | 767621220 | 6950 | 6940 | 6950 | 6940 | 581 |
| 407 | 20240503 | 121600 | 763589070 | 6950 | 6960 | 6960 | 6950 | 38 |
| 408 | 20240503 | 121500 | 763324810 | 6960 | 6970 | 6970 | 6960 | 179 |
| 409 | 20240503 | 121400 | 762078840 | 6970 | 6960 | 6970 | 6960 | 664 |
| 410 | 20240503 | 121300 | 757453270 | 6960 | 6960 | 6970 | 6960 | 5252 |
| 411 | 20240503 | 121200 | 720856230 | 6960 | 6940 | 6960 | 6940 | 992 |
| 412 | 20240503 | 121100 | 713952040 | 6940 | 6940 | 6960 | 6940 | 7024 |
| 413 | 20240503 | 121000 | 665110170 | 6940 | 6930 | 6940 | 6930 | 728 |
| 414 | 20240503 | 120900 | 660057900 | 6940 | 6940 | 6950 | 6940 | 304 |
| 415 | 20240503 | 120800 | 657948000 | 6940 | 6940 | 6940 | 6930 | 4 |
| 416 | 20240503 | 120700 | 657920250 | 6940 | 6920 | 6940 | 6920 | 115 |
| 417 | 20240503 | 120600 | 657124280 | 6920 | 6920 | 6920 | 6920 | 1 |
| 418 | 20240503 | 120500 | 657117360 | 6950 | 6950 | 6950 | 6950 | 12 |
| 419 | 20240503 | 120400 | 657033960 | 6950 | 6940 | 6950 | 6940 | 1688 |
| 420 | 20240503 | 120300 | 645319100 | 6940 | 6940 | 6940 | 6940 | 12 |
| 421 | 20240503 | 120200 | 645235820 | 6950 | 6950 | 6950 | 6950 | 12 |
| 422 | 20240503 | 120100 | 645152420 | 6900 | 6950 | 6950 | 6900 | 48 |
| 423 | 20240503 | 120000 | 644819020 | 6950 | 6950 | 6950 | 6950 | 2313 |
| 424 | 20240503 | 115900 | 628743670 | 6950 | 6930 | 6950 | 6930 | 1298 |
| 425 | 20240503 | 115800 | 619731930 | 6930 | 6930 | 6930 | 6900 | 217 |
| 426 | 20240503 | 115700 | 618228150 | 6930 | 6930 | 6930 | 6930 | 6 |
| 427 | 20240503 | 115600 | 618186570 | 6930 | 6930 | 6930 | 6930 | 12 |
| 428 | 20240503 | 115500 | 618103410 | 6930 | 6900 | 6930 | 6900 | 14 |
| 429 | 20240503 | 115400 | 618006420 | 6900 | 6930 | 6940 | 6900 | 2302 |
| 430 | 20240503 | 115300 | 602033780 | 6930 | 6930 | 6930 | 6930 | 0 |
| 431 | 20240503 | 115200 | 602033780 | 6930 | 6920 | 6930 | 6920 | 2014 |
| 432 | 20240503 | 115100 | 588085360 | 6920 | 6910 | 6920 | 6910 | 1524 |
| 433 | 20240503 | 115000 | 577549500 | 6900 | 6900 | 6900 | 6900 | 1644 |
| 434 | 20240503 | 114900 | 566205900 | 6900 | 6880 | 6900 | 6880 | 2449 |
| 435 | 20240503 | 114800 | 549320120 | 6870 | 6870 | 6880 | 6870 | 70 |
| 436 | 20240503 | 114700 | 548839100 | 6890 | 6890 | 6890 | 6890 | 12 |
| 437 | 20240503 | 114600 | 548756420 | 6870 | 6870 | 6870 | 6870 | 42 |
| 438 | 20240503 | 114500 | 548467880 | 6880 | 6890 | 6890 | 6880 | 317 |
| 439 | 20240503 | 114400 | 546283820 | 6890 | 6890 | 6890 | 6890 | 308 |
| 440 | 20240503 | 114300 | 544161700 | 6890 | 6880 | 6890 | 6880 | 60 |
| 441 | 20240503 | 114200 | 543748380 | 6880 | 6880 | 6880 | 6880 | 56 |
| 442 | 20240503 | 114100 | 543363100 | 6890 | 6880 | 6890 | 6880 | 112 |
| 443 | 20240503 | 114000 | 542592420 | 6890 | 6890 | 6890 | 6890 | 12 |
| 444 | 20240503 | 113900 | 542509740 | 6890 | 6890 | 6890 | 6890 | 285 |
| 445 | 20240503 | 113800 | 540546090 | 6890 | 6880 | 6890 | 6880 | 16 |
| 446 | 20240503 | 113700 | 540435880 | 6880 | 6880 | 6890 | 6880 | 119 |
| 447 | 20240503 | 113600 | 539617040 | 6890 | 6890 | 6890 | 6890 | 19 |
| 448 | 20240503 | 113500 | 539486130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 449 | 20240503 | 113400 | 539486130 | 6890 | 6890 | 6890 | 6890 | 503 |
| 450 | 20240503 | 113300 | 536020460 | 6890 | 6880 | 6890 | 6880 | 62 |
| 451 | 20240503 | 113200 | 535593780 | 6880 | 6890 | 6890 | 6880 | 87 |
| 452 | 20240503 | 113100 | 534995090 | 6880 | 6880 | 6880 | 6880 | 50 |
| 453 | 20240503 | 113000 | 534651090 | 6890 | 6880 | 6890 | 6880 | 63 |
| 454 | 20240503 | 112900 | 534217530 | 6890 | 6880 | 6890 | 6880 | 38 |
| 455 | 20240503 | 112800 | 533955970 | 6880 | 6880 | 6880 | 6880 | 101 |
| 456 | 20240503 | 112700 | 533261090 | 6890 | 6880 | 6890 | 6880 | 244 |
| 457 | 20240503 | 112600 | 531582250 | 6890 | 6890 | 6890 | 6890 | 12 |
| 458 | 20240503 | 112500 | 531499570 | 6880 | 6890 | 6890 | 6880 | 37 |
| 459 | 20240503 | 112400 | 531244890 | 6890 | 6890 | 6890 | 6890 | 285 |
| 460 | 20240503 | 112300 | 529281240 | 6890 | 6890 | 6890 | 6890 | 13 |
| 461 | 20240503 | 112200 | 529191670 | 6890 | 6890 | 6890 | 6890 | 12 |
| 462 | 20240503 | 112100 | 529108990 | 6900 | 6890 | 6900 | 6890 | 380 |
| 463 | 20240503 | 112000 | 526487750 | 6890 | 6890 | 6890 | 6890 | 11 |
| 464 | 20240503 | 111900 | 526411960 | 6900 | 6890 | 6900 | 6890 | 293 |
| 465 | 20240503 | 111800 | 524393070 | 6890 | 6890 | 6890 | 6890 | 13 |
| 466 | 20240503 | 111700 | 524303500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 467 | 20240503 | 111600 | 524303500 | 6890 | 6890 | 6890 | 6890 | 13 |
| 468 | 20240503 | 111500 | 524213930 | 6890 | 6880 | 6890 | 6880 | 1182 |
| 469 | 20240503 | 111400 | 516072950 | 6880 | 6880 | 6890 | 6880 | 29 |
| 470 | 20240503 | 111300 | 515873310 | 6880 | 6880 | 6880 | 6880 | 31 |
| 471 | 20240503 | 111200 | 515660030 | 6880 | 6880 | 6890 | 6880 | 17 |
| 472 | 20240503 | 111100 | 515542950 | 6880 | 6880 | 6890 | 6880 | 305 |
| 473 | 20240503 | 111000 | 513444430 | 6890 | 6880 | 6890 | 6880 | 19 |
| 474 | 20240503 | 110900 | 513313580 | 6890 | 6880 | 6890 | 6880 | 151 |
| 475 | 20240503 | 110800 | 512274690 | 6880 | 6890 | 6890 | 6880 | 37 |
| 476 | 20240503 | 110700 | 512020000 | 6890 | 6880 | 6890 | 6880 | 20 |
| 477 | 20240503 | 110600 | 511882270 | 6880 | 6880 | 6880 | 6880 | 37 |
| 478 | 20240503 | 110500 | 511627710 | 6890 | 6890 | 6890 | 6890 | 12 |
| 479 | 20240503 | 110400 | 511545030 | 6890 | 6890 | 6890 | 6890 | 12 |
| 480 | 20240503 | 110300 | 511462350 | 6880 | 6890 | 6890 | 6880 | 39 |
| 481 | 20240503 | 110200 | 511193910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 482 | 20240503 | 110100 | 511193910 | 6890 | 6880 | 6890 | 6880 | 37 |
| 483 | 20240503 | 110000 | 510939120 | 6890 | 6890 | 6890 | 6880 | 213 |
| 484 | 20240503 | 105900 | 509471900 | 6890 | 6890 | 6890 | 6890 | 12 |
| 485 | 20240503 | 105800 | 509389220 | 6880 | 6880 | 6880 | 6880 | 81 |
| 486 | 20240503 | 105700 | 508831940 | 6890 | 6880 | 6890 | 6880 | 19 |
| 487 | 20240503 | 105600 | 508701100 | 6890 | 6890 | 6890 | 6890 | 57 |
| 488 | 20240503 | 105500 | 508308370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 489 | 20240503 | 105400 | 508308370 | 6890 | 6880 | 6890 | 6880 | 446 |
| 490 | 20240503 | 105300 | 505238060 | 6880 | 6880 | 6880 | 6880 | 35 |
| 491 | 20240503 | 105200 | 504997260 | 6890 | 6890 | 6890 | 6890 | 12 |
| 492 | 20240503 | 105100 | 504914580 | 6890 | 6880 | 6890 | 6880 | 168 |
| 493 | 20240503 | 105000 | 503757110 | 6890 | 6880 | 6890 | 6880 | 26 |
| 494 | 20240503 | 104900 | 503578110 | 6880 | 6880 | 6890 | 6880 | 258 |
| 495 | 20240503 | 104800 | 501802950 | 6880 | 6890 | 6890 | 6880 | 45 |
| 496 | 20240503 | 104700 | 501493220 | 6890 | 6890 | 6890 | 6880 | 19 |
| 497 | 20240503 | 104600 | 501362480 | 6880 | 6880 | 6890 | 6880 | 21 |
| 498 | 20240503 | 104500 | 501217870 | 6880 | 6890 | 6890 | 6880 | 44 |
| 499 | 20240503 | 104400 | 500914850 | 6890 | 6880 | 6890 | 6880 | 374 |
| 500 | 20240503 | 104300 | 498340250 | 6880 | 6880 | 6880 | 6880 | 12 |
| 501 | 20240503 | 104200 | 498257690 | 6880 | 6880 | 6880 | 6880 | 12 |
| 502 | 20240503 | 104100 | 498175130 | 6880 | 6880 | 6880 | 6880 | 13 |
| 503 | 20240503 | 104000 | 498085690 | 6890 | 6890 | 6890 | 6890 | 10 |
| 504 | 20240503 | 103900 | 498016790 | 6890 | 6900 | 6900 | 6890 | 298 |
| 505 | 20240503 | 103800 | 495960710 | 6900 | 6890 | 6900 | 6880 | 376 |
| 506 | 20240503 | 103700 | 493370140 | 6890 | 6900 | 6900 | 6890 | 34 |
| 507 | 20240503 | 103600 | 493135760 | 6900 | 6900 | 6900 | 6900 | 1 |
| 508 | 20240503 | 103500 | 493128860 | 6900 | 6900 | 6900 | 6900 | 14 |
| 509 | 20240503 | 103400 | 493032260 | 6900 | 6890 | 6900 | 6890 | 22 |
| 510 | 20240503 | 103300 | 492880560 | 6890 | 6890 | 6890 | 6890 | 0 |
| 511 | 20240503 | 103200 | 492880560 | 6890 | 6880 | 6900 | 6880 | 192 |
| 512 | 20240503 | 103100 | 491558350 | 6900 | 6900 | 6900 | 6900 | 12 |
| 513 | 20240503 | 103000 | 491475550 | 6900 | 6900 | 6900 | 6900 | 12 |
| 514 | 20240503 | 102900 | 491392750 | 6910 | 6910 | 6910 | 6910 | 387 |
| 515 | 20240503 | 102800 | 488718580 | 6910 | 6910 | 6910 | 6910 | 14 |
| 516 | 20240503 | 102700 | 488621840 | 6910 | 6910 | 6910 | 6910 | 12 |
| 517 | 20240503 | 102600 | 488538920 | 6910 | 6910 | 6910 | 6910 | 23 |
| 518 | 20240503 | 102500 | 488379990 | 6910 | 6910 | 6910 | 6910 | 85 |
| 519 | 20240503 | 102400 | 487792640 | 6910 | 6900 | 6910 | 6900 | 298 |
| 520 | 20240503 | 102300 | 485736320 | 6900 | 6880 | 6900 | 6870 | 129 |
| 521 | 20240503 | 102200 | 484849640 | 6880 | 6900 | 6900 | 6880 | 212 |
| 522 | 20240503 | 102100 | 483390840 | 6900 | 6890 | 6900 | 6890 | 45 |
| 523 | 20240503 | 102000 | 483080620 | 6910 | 6900 | 6910 | 6880 | 695 |
| 524 | 20240503 | 101900 | 478291800 | 6900 | 6910 | 6910 | 6900 | 60 |
| 525 | 20240503 | 101800 | 477877370 | 6900 | 6900 | 6910 | 6900 | 120 |
| 526 | 20240503 | 101700 | 477049240 | 6900 | 6890 | 6900 | 6890 | 17 |
| 527 | 20240503 | 101600 | 476931990 | 6910 | 6910 | 6910 | 6910 | 12 |
| 528 | 20240503 | 101500 | 476849070 | 6900 | 6910 | 6910 | 6890 | 132 |
| 529 | 20240503 | 101400 | 475937430 | 6910 | 6920 | 6920 | 6910 | 297 |
| 530 | 20240503 | 101300 | 473882310 | 6920 | 6910 | 6920 | 6910 | 444 |
| 531 | 20240503 | 101200 | 470814150 | 6920 | 6920 | 6920 | 6920 | 110 |
| 532 | 20240503 | 101100 | 470052950 | 6910 | 6920 | 6920 | 6910 | 34 |
| 533 | 20240503 | 101000 | 469817720 | 6910 | 6910 | 6910 | 6910 | 9 |
| 534 | 20240503 | 100900 | 469755530 | 6920 | 6930 | 6940 | 6920 | 97 |
| 535 | 20240503 | 100800 | 469083140 | 6910 | 6930 | 6930 | 6910 | 39 |
| 536 | 20240503 | 100700 | 468812890 | 6930 | 6890 | 6930 | 6890 | 6670 |
| 537 | 20240503 | 100600 | 422681710 | 6890 | 6880 | 6890 | 6880 | 31 |
| 538 | 20240503 | 100500 | 422468310 | 6880 | 6880 | 6890 | 6880 | 127 |
| 539 | 20240503 | 100400 | 421593600 | 6880 | 6890 | 6890 | 6880 | 15 |
| 540 | 20240503 | 100300 | 421490270 | 6880 | 6890 | 6890 | 6880 | 116 |
| 541 | 20240503 | 100200 | 420691590 | 6890 | 6890 | 6890 | 6890 | 102 |
| 542 | 20240503 | 100100 | 419988810 | 6890 | 6890 | 6890 | 6890 | 71 |
| 543 | 20240503 | 100000 | 419499620 | 6890 | 6900 | 6900 | 6890 | 45 |
| 544 | 20240503 | 095900 | 419189450 | 6900 | 6880 | 6900 | 6880 | 273 |
| 545 | 20240503 | 095800 | 417308570 | 6880 | 6870 | 6880 | 6870 | 19 |
| 546 | 20240503 | 095700 | 417177920 | 6890 | 6870 | 6890 | 6870 | 113 |
| 547 | 20240503 | 095600 | 416401350 | 6870 | 6870 | 6870 | 6870 | 7 |
| 548 | 20240503 | 095500 | 416353260 | 6870 | 6870 | 6890 | 6870 | 1103 |
| 549 | 20240503 | 095400 | 408772980 | 6870 | 6870 | 6870 | 6870 | 13 |
| 550 | 20240503 | 095300 | 408683670 | 6860 | 6860 | 6860 | 6860 | 282 |
| 551 | 20240503 | 095200 | 406749150 | 6860 | 6860 | 6860 | 6860 | 10 |
| 552 | 20240503 | 095100 | 406680550 | 6860 | 6860 | 6860 | 6850 | 152 |
| 553 | 20240503 | 095000 | 405637900 | 6850 | 6850 | 6860 | 6850 | 255 |
| 554 | 20240503 | 094900 | 403891020 | 6850 | 6860 | 6860 | 6850 | 59 |
| 555 | 20240503 | 094800 | 403486750 | 6850 | 6870 | 6870 | 6850 | 207 |
| 556 | 20240503 | 094700 | 402065460 | 6870 | 6860 | 6870 | 6860 | 112 |
| 557 | 20240503 | 094600 | 401297020 | 6860 | 6870 | 6870 | 6860 | 71 |
| 558 | 20240503 | 094500 | 400809840 | 6860 | 6860 | 6860 | 6860 | 1 |
| 559 | 20240503 | 094400 | 400802980 | 6870 | 6860 | 6870 | 6860 | 255 |
| 560 | 20240503 | 094300 | 399052050 | 6860 | 6840 | 6860 | 6840 | 586 |
| 561 | 20240503 | 094200 | 395037950 | 6850 | 6850 | 6860 | 6850 | 735 |
| 562 | 20240503 | 094100 | 390003050 | 6850 | 6860 | 6860 | 6850 | 20 |
| 563 | 20240503 | 094000 | 389865920 | 6850 | 6870 | 6870 | 6840 | 3254 |
| 564 | 20240503 | 093900 | 367564570 | 6870 | 6870 | 6870 | 6860 | 348 |
| 565 | 20240503 | 093800 | 365173950 | 6870 | 6870 | 6870 | 6870 | 666 |
| 566 | 20240503 | 093700 | 360598530 | 6860 | 6870 | 6880 | 6860 | 990 |
| 567 | 20240503 | 093600 | 353798290 | 6880 | 6880 | 6880 | 6870 | 73 |
| 568 | 20240503 | 093500 | 353296620 | 6880 | 6880 | 6890 | 6880 | 285 |
| 569 | 20240503 | 093400 | 351335690 | 6880 | 6880 | 6890 | 6880 | 845 |
| 570 | 20240503 | 093300 | 345521950 | 6880 | 6880 | 6880 | 6880 | 29 |
| 571 | 20240503 | 093200 | 345322430 | 6890 | 6890 | 6890 | 6870 | 2654 |
| 572 | 20240503 | 093100 | 327086510 | 6870 | 6890 | 6890 | 6870 | 600 |
| 573 | 20240503 | 093000 | 322959300 | 6890 | 6890 | 6900 | 6890 | 298 |
| 574 | 20240503 | 092900 | 320905890 | 6900 | 6890 | 6900 | 6890 | 167 |
| 575 | 20240503 | 092800 | 319753980 | 6890 | 6890 | 6890 | 6880 | 932 |
| 576 | 20240503 | 092700 | 313339500 | 6890 | 6890 | 6900 | 6890 | 315 |
| 577 | 20240503 | 092600 | 311169000 | 6890 | 6880 | 6900 | 6880 | 317 |
| 578 | 20240503 | 092500 | 308984150 | 6900 | 6890 | 6900 | 6890 | 2023 |
| 579 | 20240503 | 092400 | 295045540 | 6890 | 6890 | 6890 | 6890 | 339 |
| 580 | 20240503 | 092300 | 292709830 | 6880 | 6900 | 6910 | 6880 | 153 |
| 581 | 20240503 | 092200 | 291656560 | 6910 | 6890 | 6910 | 6890 | 614 |
| 582 | 20240503 | 092100 | 287425820 | 6890 | 6890 | 6890 | 6890 | 1814 |
| 583 | 20240503 | 092000 | 274927360 | 6890 | 6910 | 6920 | 6890 | 1303 |
| 584 | 20240503 | 091900 | 265943960 | 6900 | 6930 | 6930 | 6900 | 688 |
| 585 | 20240503 | 091800 | 261186760 | 6920 | 6940 | 6940 | 6920 | 525 |
| 586 | 20240503 | 091700 | 257547460 | 6930 | 6940 | 6940 | 6930 | 30 |
| 587 | 20240503 | 091600 | 257339310 | 6940 | 6930 | 6940 | 6930 | 536 |
| 588 | 20240503 | 091500 | 253619670 | 6940 | 6950 | 6950 | 6940 | 293 |
| 589 | 20240503 | 091400 | 251583330 | 6950 | 6940 | 6960 | 6940 | 3008 |
| 590 | 20240503 | 091300 | 230651570 | 6950 | 6920 | 6960 | 6920 | 8464 |
| 591 | 20240503 | 091200 | 171883620 | 6930 | 6910 | 6930 | 6900 | 1571 |
| 592 | 20240503 | 091100 | 161019620 | 6900 | 6900 | 6900 | 6900 | 301 |
| 593 | 20240503 | 091000 | 158942720 | 6880 | 6890 | 6890 | 6860 | 2913 |
| 594 | 20240503 | 090900 | 138913770 | 6900 | 6910 | 6910 | 6870 | 393 |
| 595 | 20240503 | 090800 | 136199840 | 6910 | 6900 | 6920 | 6900 | 1022 |
| 596 | 20240503 | 090700 | 129137870 | 6900 | 6900 | 6910 | 6890 | 4079 |
| 597 | 20240503 | 090600 | 100987210 | 6900 | 6890 | 6900 | 6890 | 605 |
| 598 | 20240503 | 090500 | 96817520 | 6890 | 6900 | 6900 | 6890 | 729 |
| 599 | 20240503 | 090400 | 91787670 | 6900 | 6860 | 6900 | 6860 | 760 |
| 600 | 20240503 | 090300 | 86549980 | 6820 | 6850 | 6900 | 6810 | 5819 |
| 601 | 20240503 | 090200 | 46722350 | 6850 | 6880 | 6880 | 6850 | 2197 |
| 602 | 20240503 | 090100 | 31649580 | 6900 | 6900 | 6910 | 6900 | 1537 |
| 603 | 20240503 | 090000 | 21029780 | 6910 | 6870 | 6910 | 6840 | 3061 |