28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 3 | 20240503 | 183000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20240503 | 182900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20240503 | 182800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20240503 | 182700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20240503 | 182600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20240503 | 182500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20240503 | 182400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20240503 | 182300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20240503 | 182200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20240503 | 182100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20240503 | 182000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20240503 | 181900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20240503 | 181800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20240503 | 181700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20240503 | 181600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20240503 | 181500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20240503 | 181400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20240503 | 181300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20240503 | 181200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20240503 | 181100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20240503 | 181000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20240503 | 180900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20240503 | 180800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20240503 | 180700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20240503 | 180600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20240503 | 180500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20240503 | 180400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20240503 | 180300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20240503 | 180200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20240503 | 180100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 33 | 20240503 | 180000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20240503 | 175900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20240503 | 175800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20240503 | 175700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20240503 | 175600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20240503 | 175500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20240503 | 175400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20240503 | 175300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20240503 | 175200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20240503 | 175100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20240503 | 175000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20240503 | 174900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20240503 | 174800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20240503 | 174700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20240503 | 174600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20240503 | 174500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20240503 | 174400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20240503 | 174300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20240503 | 174200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20240503 | 174100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20240503 | 174000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20240503 | 173900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20240503 | 173800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20240503 | 173700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20240503 | 173600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20240503 | 173500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20240503 | 173400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20240503 | 173300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20240503 | 173200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20240503 | 173100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 63 | 20240503 | 173000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20240503 | 172900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20240503 | 172800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20240503 | 172700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20240503 | 172600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20240503 | 172500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20240503 | 172400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20240503 | 172300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20240503 | 172200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20240503 | 172100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20240503 | 172000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20240503 | 171900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20240503 | 171800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20240503 | 171700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20240503 | 171600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20240503 | 171500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20240503 | 171400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20240503 | 171300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20240503 | 171200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20240503 | 171100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20240503 | 171000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20240503 | 170900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20240503 | 170800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20240503 | 170700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20240503 | 170600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20240503 | 170500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20240503 | 170400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20240503 | 170300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20240503 | 170200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20240503 | 170100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 93 | 20240503 | 170000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20240503 | 165900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20240503 | 165800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20240503 | 165700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20240503 | 165600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20240503 | 165500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20240503 | 165400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20240503 | 165300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20240503 | 165200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20240503 | 165100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20240503 | 165000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20240503 | 164900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20240503 | 164800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20240503 | 164700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20240503 | 164600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20240503 | 164500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20240503 | 164400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20240503 | 164300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20240503 | 164200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20240503 | 164100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20240503 | 164000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20240503 | 163900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20240503 | 163800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20240503 | 163700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20240503 | 163600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20240503 | 163500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20240503 | 163400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20240503 | 163300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20240503 | 163200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20240503 | 163100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 123 | 20240503 | 163000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20240503 | 162900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20240503 | 162800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20240503 | 162700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20240503 | 162600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20240503 | 162500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20240503 | 162400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20240503 | 162300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20240503 | 162200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20240503 | 162100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20240503 | 162000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20240503 | 161900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20240503 | 161800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20240503 | 161700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20240503 | 161600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20240503 | 161500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20240503 | 161400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20240503 | 161300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20240503 | 161200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20240503 | 161100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20240503 | 161000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20240503 | 160900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20240503 | 160800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20240503 | 160700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20240503 | 160600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20240503 | 160500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20240503 | 160400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20240503 | 160300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20240503 | 160200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20240503 | 160100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 153 | 20240503 | 160000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20240503 | 155900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20240503 | 155800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20240503 | 155700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20240503 | 155600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20240503 | 155500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20240503 | 155400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20240503 | 155300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20240503 | 155200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20240503 | 155100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20240503 | 155000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20240503 | 154900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20240503 | 154800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20240503 | 154700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20240503 | 154600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20240503 | 154500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20240503 | 154400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20240503 | 154300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20240503 | 154200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20240503 | 154100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20240503 | 154000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20240503 | 153900 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20240503 | 153800 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20240503 | 153700 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20240503 | 153600 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20240503 | 153500 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20240503 | 153400 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20240503 | 153300 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20240503 | 153200 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20240503 | 153100 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 183 | 20240503 | 153000 | 1348140670 | 5610 | 5610 | 5610 | 5610 | 9653 |
| 184 | 20240503 | 152900 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240503 | 152800 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240503 | 152700 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240503 | 152600 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240503 | 152500 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240503 | 152400 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240503 | 152300 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240503 | 152200 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240503 | 152100 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240503 | 152000 | 1293987340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20240503 | 151900 | 1293987340 | 5630 | 5630 | 5640 | 5630 | 2128 |
| 195 | 20240503 | 151800 | 1282004640 | 5630 | 5620 | 5630 | 5620 | 783 |
| 196 | 20240503 | 151700 | 1277599200 | 5630 | 5630 | 5630 | 5620 | 118 |
| 197 | 20240503 | 151600 | 1276934870 | 5630 | 5620 | 5630 | 5620 | 22 |
| 198 | 20240503 | 151500 | 1276811210 | 5630 | 5630 | 5630 | 5630 | 77 |
| 199 | 20240503 | 151400 | 1276377700 | 5620 | 5630 | 5630 | 5620 | 209 |
| 200 | 20240503 | 151300 | 1275201230 | 5620 | 5630 | 5630 | 5620 | 11 |
| 201 | 20240503 | 151200 | 1275139310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240503 | 151100 | 1275139310 | 5620 | 5630 | 5630 | 5620 | 1370 |
| 203 | 20240503 | 151000 | 1267429250 | 5630 | 5630 | 5630 | 5630 | 205 |
| 204 | 20240503 | 150900 | 1266275100 | 5640 | 5640 | 5640 | 5640 | 5 |
| 205 | 20240503 | 150800 | 1266246900 | 5630 | 5630 | 5630 | 5630 | 14 |
| 206 | 20240503 | 150700 | 1266168080 | 5630 | 5630 | 5630 | 5630 | 51 |
| 207 | 20240503 | 150600 | 1265880950 | 5630 | 5630 | 5650 | 5630 | 313 |
| 208 | 20240503 | 150500 | 1264118740 | 5620 | 5630 | 5630 | 5620 | 7376 |
| 209 | 20240503 | 150400 | 1222598140 | 5630 | 5640 | 5640 | 5630 | 987 |
| 210 | 20240503 | 150300 | 1217040730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20240503 | 150200 | 1217040730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20240503 | 150100 | 1217040730 | 5640 | 5640 | 5640 | 5640 | 1067 |
| 213 | 20240503 | 150000 | 1211022850 | 5640 | 5640 | 5640 | 5640 | 26 |
| 214 | 20240503 | 145900 | 1210876210 | 5630 | 5630 | 5630 | 5630 | 388 |
| 215 | 20240503 | 145800 | 1208691770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20240503 | 145700 | 1208691770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20240503 | 145600 | 1208691770 | 5630 | 5630 | 5630 | 5630 | 213 |
| 218 | 20240503 | 145500 | 1207492580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20240503 | 145400 | 1207492580 | 5640 | 5640 | 5640 | 5640 | 66 |
| 220 | 20240503 | 145300 | 1207120340 | 5640 | 5640 | 5640 | 5640 | 100 |
| 221 | 20240503 | 145200 | 1206556340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20240503 | 145100 | 1206556340 | 5640 | 5640 | 5640 | 5640 | 330 |
| 223 | 20240503 | 145000 | 1204695140 | 5640 | 5640 | 5650 | 5640 | 1113 |
| 224 | 20240503 | 144900 | 1198417810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20240503 | 144800 | 1198417810 | 5640 | 5640 | 5640 | 5640 | 70 |
| 226 | 20240503 | 144700 | 1198023010 | 5650 | 5650 | 5650 | 5650 | 30 |
| 227 | 20240503 | 144600 | 1197853510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20240503 | 144500 | 1197853510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20240503 | 144400 | 1197853510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20240503 | 144300 | 1197853510 | 5650 | 5650 | 5650 | 5650 | 55 |
| 231 | 20240503 | 144200 | 1197542760 | 5650 | 5650 | 5650 | 5640 | 173 |
| 232 | 20240503 | 144100 | 1196565320 | 5650 | 5640 | 5650 | 5640 | 536 |
| 233 | 20240503 | 144000 | 1193541920 | 5640 | 5640 | 5640 | 5640 | 100 |
| 234 | 20240503 | 143900 | 1192977920 | 5640 | 5640 | 5640 | 5640 | 433 |
| 235 | 20240503 | 143800 | 1190535800 | 5640 | 5640 | 5640 | 5640 | 1 |
| 236 | 20240503 | 143700 | 1190530160 | 5640 | 5640 | 5640 | 5640 | 4342 |
| 237 | 20240503 | 143600 | 1166041280 | 5650 | 5650 | 5650 | 5650 | 773 |
| 238 | 20240503 | 143500 | 1161673830 | 5650 | 5650 | 5650 | 5650 | 1228 |
| 239 | 20240503 | 143400 | 1154735630 | 5650 | 5650 | 5650 | 5650 | 19 |
| 240 | 20240503 | 143300 | 1154628280 | 5650 | 5650 | 5650 | 5650 | 240 |
| 241 | 20240503 | 143200 | 1153272280 | 5650 | 5650 | 5650 | 5650 | 239 |
| 242 | 20240503 | 143100 | 1151921930 | 5650 | 5650 | 5650 | 5650 | 636 |
| 243 | 20240503 | 143000 | 1148328530 | 5650 | 5650 | 5650 | 5650 | 451 |
| 244 | 20240503 | 142900 | 1145780380 | 5640 | 5650 | 5650 | 5640 | 1010 |
| 245 | 20240503 | 142800 | 1140073980 | 5650 | 5650 | 5650 | 5650 | 263 |
| 246 | 20240503 | 142700 | 1138588030 | 5650 | 5650 | 5650 | 5650 | 30 |
| 247 | 20240503 | 142600 | 1138418530 | 5670 | 5670 | 5670 | 5670 | 4 |
| 248 | 20240503 | 142500 | 1138395850 | 5670 | 5670 | 5670 | 5670 | 1 |
| 249 | 20240503 | 142400 | 1138390180 | 5650 | 5650 | 5650 | 5650 | 200 |
| 250 | 20240503 | 142300 | 1137260180 | 5660 | 5640 | 5660 | 5640 | 5690 |
| 251 | 20240503 | 142200 | 1105110230 | 5640 | 5640 | 5650 | 5640 | 203 |
| 252 | 20240503 | 142100 | 1103965280 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20240503 | 142000 | 1103965280 | 5650 | 5650 | 5650 | 5650 | 2 |
| 254 | 20240503 | 141900 | 1103953980 | 5650 | 5640 | 5650 | 5640 | 20 |
| 255 | 20240503 | 141800 | 1103841080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 256 | 20240503 | 141700 | 1103841080 | 5640 | 5640 | 5640 | 5640 | 1106 |
| 257 | 20240503 | 141600 | 1097603240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 258 | 20240503 | 141500 | 1097603240 | 5650 | 5650 | 5650 | 5650 | 1 |
| 259 | 20240503 | 141400 | 1097597590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20240503 | 141300 | 1097597590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20240503 | 141200 | 1097597590 | 5650 | 5650 | 5650 | 5650 | 20 |
| 262 | 20240503 | 141100 | 1097484590 | 5650 | 5650 | 5650 | 5650 | 200 |
| 263 | 20240503 | 141000 | 1096354590 | 5660 | 5640 | 5660 | 5640 | 6 |
| 264 | 20240503 | 140900 | 1096320730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 265 | 20240503 | 140800 | 1096320730 | 5640 | 5640 | 5640 | 5640 | 200 |
| 266 | 20240503 | 140700 | 1095192730 | 5650 | 5640 | 5650 | 5640 | 56 |
| 267 | 20240503 | 140600 | 1094876630 | 5650 | 5650 | 5650 | 5650 | 95 |
| 268 | 20240503 | 140500 | 1094339880 | 5660 | 5660 | 5660 | 5660 | 10 |
| 269 | 20240503 | 140400 | 1094283280 | 5670 | 5670 | 5670 | 5670 | 12 |
| 270 | 20240503 | 140300 | 1094215240 | 5670 | 5670 | 5670 | 5670 | 10 |
| 271 | 20240503 | 140200 | 1094158540 | 5680 | 5680 | 5680 | 5680 | 1 |
| 272 | 20240503 | 140100 | 1094152860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 273 | 20240503 | 140000 | 1094152860 | 5670 | 5670 | 5670 | 5670 | 6 |
| 274 | 20240503 | 135900 | 1094118840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 275 | 20240503 | 135800 | 1094118840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 276 | 20240503 | 135700 | 1094118840 | 5670 | 5680 | 5680 | 5670 | 330 |
| 277 | 20240503 | 135600 | 1092244670 | 5680 | 5670 | 5680 | 5660 | 33 |
| 278 | 20240503 | 135500 | 1092057560 | 5670 | 5670 | 5670 | 5670 | 200 |
| 279 | 20240503 | 135400 | 1090923560 | 5670 | 5640 | 5670 | 5640 | 1162 |
| 280 | 20240503 | 135300 | 1084367850 | 5640 | 5650 | 5650 | 5640 | 422 |
| 281 | 20240503 | 135200 | 1081987640 | 5640 | 5650 | 5650 | 5640 | 1507 |
| 282 | 20240503 | 135100 | 1073477310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 283 | 20240503 | 135000 | 1073477310 | 5650 | 5650 | 5650 | 5650 | 6 |
| 284 | 20240503 | 134900 | 1073443410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20240503 | 134800 | 1073443410 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 286 | 20240503 | 134700 | 1067793410 | 5650 | 5650 | 5650 | 5650 | 987 |
| 287 | 20240503 | 134600 | 1062216860 | 5650 | 5650 | 5650 | 5650 | 20 |
| 288 | 20240503 | 134500 | 1062103860 | 5650 | 5650 | 5650 | 5650 | 600 |
| 289 | 20240503 | 134400 | 1058713860 | 5660 | 5660 | 5660 | 5660 | 1 |
| 290 | 20240503 | 134300 | 1058708200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 291 | 20240503 | 134200 | 1058708200 | 5670 | 5670 | 5670 | 5670 | 12 |
| 292 | 20240503 | 134100 | 1058640160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 293 | 20240503 | 134000 | 1058640160 | 5670 | 5670 | 5670 | 5670 | 5 |
| 294 | 20240503 | 133900 | 1058611810 | 5660 | 5660 | 5660 | 5660 | 20 |
| 295 | 20240503 | 133800 | 1058498610 | 5660 | 5660 | 5660 | 5660 | 80 |
| 296 | 20240503 | 133700 | 1058045810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20240503 | 133600 | 1058045810 | 5660 | 5660 | 5660 | 5660 | 184 |
| 298 | 20240503 | 133500 | 1057004370 | 5650 | 5650 | 5650 | 5650 | 100 |
| 299 | 20240503 | 133400 | 1056439370 | 5650 | 5660 | 5660 | 5650 | 1924 |
| 300 | 20240503 | 133300 | 1045567160 | 5670 | 5670 | 5670 | 5670 | 1 |
| 301 | 20240503 | 133200 | 1045561490 | 5660 | 5660 | 5660 | 5660 | 150 |
| 302 | 20240503 | 133100 | 1044712490 | 5660 | 5660 | 5660 | 5660 | 1608 |
| 303 | 20240503 | 133000 | 1035611210 | 5660 | 5660 | 5660 | 5660 | 662 |
| 304 | 20240503 | 132900 | 1031864290 | 5660 | 5660 | 5660 | 5660 | 568 |
| 305 | 20240503 | 132800 | 1028649410 | 5660 | 5660 | 5660 | 5660 | 270 |
| 306 | 20240503 | 132700 | 1027121210 | 5660 | 5660 | 5660 | 5660 | 722 |
| 307 | 20240503 | 132600 | 1023034690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 308 | 20240503 | 132500 | 1023034690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 309 | 20240503 | 132400 | 1023034690 | 5650 | 5660 | 5660 | 5650 | 700 |
| 310 | 20240503 | 132300 | 1019079190 | 5660 | 5660 | 5660 | 5660 | 1 |
| 311 | 20240503 | 132200 | 1019073530 | 5660 | 5660 | 5660 | 5660 | 0 |
| 312 | 20240503 | 132100 | 1019073530 | 5660 | 5660 | 5660 | 5660 | 370 |
| 313 | 20240503 | 132000 | 1016979330 | 5670 | 5670 | 5670 | 5670 | 1 |
| 314 | 20240503 | 131900 | 1016973660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 315 | 20240503 | 131800 | 1016973660 | 5660 | 5660 | 5660 | 5660 | 555 |
| 316 | 20240503 | 131700 | 1013832360 | 5660 | 5660 | 5660 | 5660 | 3 |
| 317 | 20240503 | 131600 | 1013815380 | 5660 | 5660 | 5660 | 5660 | 200 |
| 318 | 20240503 | 131500 | 1012683380 | 5660 | 5660 | 5660 | 5660 | 200 |
| 319 | 20240503 | 131400 | 1011551380 | 5670 | 5670 | 5670 | 5670 | 2 |
| 320 | 20240503 | 131300 | 1011540040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 321 | 20240503 | 131200 | 1011540040 | 5660 | 5660 | 5660 | 5660 | 400 |
| 322 | 20240503 | 131100 | 1009276040 | 5660 | 5660 | 5660 | 5660 | 1 |
| 323 | 20240503 | 131000 | 1009270380 | 5670 | 5670 | 5670 | 5670 | 200 |
| 324 | 20240503 | 130900 | 1008136380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 325 | 20240503 | 130800 | 1008136380 | 5680 | 5680 | 5680 | 5680 | 3 |
| 326 | 20240503 | 130700 | 1008119340 | 5660 | 5660 | 5660 | 5660 | 1 |
| 327 | 20240503 | 130600 | 1008113680 | 5670 | 5670 | 5670 | 5670 | 270 |
| 328 | 20240503 | 130500 | 1006582780 | 5670 | 5670 | 5670 | 5670 | 58 |
| 329 | 20240503 | 130400 | 1006253920 | 5680 | 5680 | 5680 | 5680 | 1 |
| 330 | 20240503 | 130300 | 1006248240 | 5660 | 5660 | 5670 | 5660 | 794 |
| 331 | 20240503 | 130200 | 1001752230 | 5660 | 5660 | 5660 | 5660 | 1 |
| 332 | 20240503 | 130100 | 1001746570 | 5660 | 5660 | 5660 | 5660 | 400 |
| 333 | 20240503 | 130000 | 999482570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 334 | 20240503 | 125900 | 999482570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 335 | 20240503 | 125800 | 999482570 | 5660 | 5660 | 5660 | 5660 | 51 |
| 336 | 20240503 | 125700 | 999193910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 337 | 20240503 | 125600 | 999182590 | 5660 | 5660 | 5660 | 5660 | 51 |
| 338 | 20240503 | 125500 | 998893930 | 5660 | 5660 | 5660 | 5660 | 50 |
| 339 | 20240503 | 125400 | 998610930 | 5660 | 5670 | 5670 | 5660 | 253 |
| 340 | 20240503 | 125300 | 997177420 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20240503 | 125200 | 997177420 | 5670 | 5670 | 5670 | 5670 | 152 |
| 342 | 20240503 | 125100 | 996315580 | 5680 | 5680 | 5680 | 5680 | 1 |
| 343 | 20240503 | 125000 | 996309900 | 5670 | 5670 | 5670 | 5670 | 110 |
| 344 | 20240503 | 124900 | 995686200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 345 | 20240503 | 124800 | 995686200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 346 | 20240503 | 124700 | 995686200 | 5680 | 5680 | 5680 | 5680 | 1 |
| 347 | 20240503 | 124600 | 995680520 | 5680 | 5680 | 5680 | 5680 | 18 |
| 348 | 20240503 | 124500 | 995578280 | 5680 | 5680 | 5680 | 5680 | 5 |
| 349 | 20240503 | 124400 | 995549880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 350 | 20240503 | 124300 | 995549880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 351 | 20240503 | 124200 | 995549880 | 5680 | 5680 | 5680 | 5680 | 1 |
| 352 | 20240503 | 124100 | 995544200 | 5680 | 5680 | 5680 | 5680 | 1 |
| 353 | 20240503 | 124000 | 995538520 | 5660 | 5680 | 5680 | 5660 | 541 |
| 354 | 20240503 | 123900 | 992475330 | 5680 | 5680 | 5680 | 5680 | 8 |
| 355 | 20240503 | 123800 | 992429890 | 5660 | 5660 | 5660 | 5660 | 20 |
| 356 | 20240503 | 123700 | 992316690 | 5670 | 5670 | 5670 | 5670 | 34 |
| 357 | 20240503 | 123600 | 992123910 | 5670 | 5670 | 5670 | 5670 | 45 |
| 358 | 20240503 | 123500 | 991868760 | 5670 | 5670 | 5670 | 5670 | 54 |
| 359 | 20240503 | 123400 | 991562580 | 5670 | 5670 | 5670 | 5670 | 1 |
| 360 | 20240503 | 123300 | 991556910 | 5680 | 5680 | 5680 | 5680 | 1 |
| 361 | 20240503 | 123200 | 991551230 | 5660 | 5670 | 5670 | 5660 | 36 |
| 362 | 20240503 | 123100 | 991347170 | 5660 | 5660 | 5660 | 5660 | 9 |
| 363 | 20240503 | 123000 | 991296230 | 5670 | 5670 | 5670 | 5670 | 10 |
| 364 | 20240503 | 122900 | 991239530 | 5660 | 5660 | 5660 | 5660 | 143 |
| 365 | 20240503 | 122800 | 990430150 | 5660 | 5660 | 5660 | 5660 | 15 |
| 366 | 20240503 | 122700 | 990345250 | 5660 | 5660 | 5660 | 5660 | 2119 |
| 367 | 20240503 | 122600 | 978351710 | 5660 | 5670 | 5670 | 5650 | 3114 |
| 368 | 20240503 | 122500 | 960710290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 369 | 20240503 | 122400 | 960710290 | 5670 | 5670 | 5670 | 5670 | 663 |
| 370 | 20240503 | 122300 | 956951080 | 5670 | 5680 | 5680 | 5670 | 219 |
| 371 | 20240503 | 122200 | 955708160 | 5680 | 5680 | 5680 | 5680 | 85 |
| 372 | 20240503 | 122100 | 955225360 | 5680 | 5680 | 5680 | 5680 | 0 |
| 373 | 20240503 | 122000 | 955225360 | 5680 | 5680 | 5680 | 5680 | 228 |
| 374 | 20240503 | 121900 | 953930320 | 5680 | 5680 | 5680 | 5680 | 9 |
| 375 | 20240503 | 121800 | 953879200 | 5690 | 5690 | 5690 | 5690 | 467 |
| 376 | 20240503 | 121700 | 951221970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 377 | 20240503 | 121600 | 951221970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 378 | 20240503 | 121500 | 951221970 | 5690 | 5690 | 5690 | 5690 | 1 |
| 379 | 20240503 | 121400 | 951216280 | 5690 | 5690 | 5690 | 5690 | 10 |
| 380 | 20240503 | 121300 | 951159380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 381 | 20240503 | 121200 | 951159380 | 5690 | 5690 | 5690 | 5690 | 8 |
| 382 | 20240503 | 121100 | 951113860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 383 | 20240503 | 121000 | 951113860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20240503 | 120900 | 951113860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 385 | 20240503 | 120800 | 951113860 | 5680 | 5680 | 5680 | 5680 | 20 |
| 386 | 20240503 | 120700 | 951000260 | 5680 | 5690 | 5690 | 5680 | 3 |
| 387 | 20240503 | 120600 | 950983200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 388 | 20240503 | 120500 | 950983200 | 5690 | 5680 | 5690 | 5680 | 522 |
| 389 | 20240503 | 120400 | 948017040 | 5680 | 5670 | 5680 | 5670 | 3569 |
| 390 | 20240503 | 120300 | 927746300 | 5670 | 5670 | 5670 | 5670 | 875 |
| 391 | 20240503 | 120200 | 922785050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 392 | 20240503 | 120100 | 922785050 | 5670 | 5670 | 5670 | 5670 | 32 |
| 393 | 20240503 | 120000 | 922603610 | 5670 | 5680 | 5680 | 5670 | 395 |
| 394 | 20240503 | 115900 | 920363940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20240503 | 115800 | 920363940 | 5670 | 5670 | 5670 | 5670 | 500 |
| 396 | 20240503 | 115700 | 917528940 | 5670 | 5670 | 5670 | 5670 | 117 |
| 397 | 20240503 | 115600 | 916865550 | 5680 | 5670 | 5680 | 5670 | 4130 |
| 398 | 20240503 | 115500 | 893447950 | 5670 | 5670 | 5670 | 5670 | 503 |
| 399 | 20240503 | 115400 | 890595940 | 5670 | 5670 | 5670 | 5670 | 50 |
| 400 | 20240503 | 115300 | 890312440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 401 | 20240503 | 115200 | 890312440 | 5670 | 5670 | 5670 | 5670 | 50 |
| 402 | 20240503 | 115100 | 890028940 | 5670 | 5670 | 5670 | 5670 | 336 |
| 403 | 20240503 | 115000 | 888123820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 404 | 20240503 | 114900 | 888123820 | 5670 | 5670 | 5670 | 5670 | 403 |
| 405 | 20240503 | 114800 | 885838810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 406 | 20240503 | 114700 | 885838810 | 5670 | 5670 | 5670 | 5670 | 45 |
| 407 | 20240503 | 114600 | 885583660 | 5670 | 5670 | 5670 | 5670 | 4 |
| 408 | 20240503 | 114500 | 885560980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 409 | 20240503 | 114400 | 885560980 | 5650 | 5660 | 5670 | 5650 | 282 |
| 410 | 20240503 | 114300 | 883966470 | 5640 | 5640 | 5640 | 5640 | 10 |
| 411 | 20240503 | 114200 | 883910070 | 5650 | 5650 | 5650 | 5650 | 500 |
| 412 | 20240503 | 114100 | 881085070 | 5650 | 5650 | 5650 | 5650 | 90 |
| 413 | 20240503 | 114000 | 880576570 | 5660 | 5660 | 5660 | 5660 | 10 |
| 414 | 20240503 | 113900 | 880519970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 415 | 20240503 | 113800 | 880519970 | 5670 | 5670 | 5670 | 5670 | 2 |
| 416 | 20240503 | 113700 | 880508630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20240503 | 113600 | 880508630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 418 | 20240503 | 113500 | 880508630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 419 | 20240503 | 113400 | 880508630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 420 | 20240503 | 113300 | 880508630 | 5650 | 5660 | 5660 | 5650 | 790 |
| 421 | 20240503 | 113200 | 876045070 | 5660 | 5670 | 5670 | 5660 | 11 |
| 422 | 20240503 | 113100 | 875982800 | 5650 | 5650 | 5650 | 5650 | 0 |
| 423 | 20240503 | 113000 | 875982800 | 5650 | 5650 | 5650 | 5650 | 0 |
| 424 | 20240503 | 112900 | 875982800 | 5650 | 5650 | 5650 | 5650 | 0 |
| 425 | 20240503 | 112800 | 875982800 | 5650 | 5650 | 5650 | 5650 | 1124 |
| 426 | 20240503 | 112700 | 869632200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 427 | 20240503 | 112600 | 869632200 | 5650 | 5650 | 5660 | 5650 | 104 |
| 428 | 20240503 | 112500 | 869043600 | 5670 | 5650 | 5670 | 5650 | 800 |
| 429 | 20240503 | 112400 | 864520600 | 5650 | 5660 | 5660 | 5650 | 240 |
| 430 | 20240503 | 112300 | 863163100 | 5660 | 5660 | 5660 | 5660 | 125 |
| 431 | 20240503 | 112200 | 862455600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 432 | 20240503 | 112100 | 862455600 | 5660 | 5650 | 5660 | 5650 | 642 |
| 433 | 20240503 | 112000 | 858824620 | 5660 | 5660 | 5660 | 5660 | 507 |
| 434 | 20240503 | 111900 | 855955000 | 5670 | 5670 | 5670 | 5670 | 1 |
| 435 | 20240503 | 111800 | 855949330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 436 | 20240503 | 111700 | 855949330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 437 | 20240503 | 111600 | 855949330 | 5670 | 5670 | 5670 | 5670 | 170 |
| 438 | 20240503 | 111500 | 854985430 | 5650 | 5660 | 5660 | 5650 | 2000 |
| 439 | 20240503 | 111400 | 843683570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 440 | 20240503 | 111300 | 843683570 | 5660 | 5660 | 5670 | 5660 | 1290 |
| 441 | 20240503 | 111200 | 836382070 | 5670 | 5670 | 5670 | 5670 | 452 |
| 442 | 20240503 | 111100 | 833819230 | 5670 | 5670 | 5670 | 5670 | 34 |
| 443 | 20240503 | 111000 | 833626450 | 5670 | 5670 | 5670 | 5670 | 51 |
| 444 | 20240503 | 110900 | 833337280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 445 | 20240503 | 110800 | 833337280 | 5670 | 5670 | 5670 | 5670 | 200 |
| 446 | 20240503 | 110700 | 832203280 | 5680 | 5680 | 5680 | 5680 | 1 |
| 447 | 20240503 | 110600 | 832197600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 448 | 20240503 | 110500 | 832197600 | 5660 | 5660 | 5660 | 5660 | 700 |
| 449 | 20240503 | 110400 | 828235600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 450 | 20240503 | 110300 | 828235600 | 5660 | 5660 | 5660 | 5660 | 100 |
| 451 | 20240503 | 110200 | 827669600 | 5670 | 5660 | 5670 | 5660 | 3272 |
| 452 | 20240503 | 110100 | 809118610 | 5660 | 5660 | 5660 | 5660 | 100 |
| 453 | 20240503 | 110000 | 808552610 | 5660 | 5660 | 5660 | 5660 | 69 |
| 454 | 20240503 | 105900 | 808162070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 455 | 20240503 | 105800 | 808162070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 456 | 20240503 | 105700 | 808162070 | 5660 | 5660 | 5660 | 5660 | 207 |
| 457 | 20240503 | 105600 | 806990450 | 5660 | 5670 | 5670 | 5660 | 2 |
| 458 | 20240503 | 105500 | 806979120 | 5660 | 5660 | 5660 | 5660 | 250 |
| 459 | 20240503 | 105400 | 805564120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 460 | 20240503 | 105300 | 805564120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 461 | 20240503 | 105200 | 805564120 | 5670 | 5650 | 5670 | 5650 | 1190 |
| 462 | 20240503 | 105100 | 798819360 | 5650 | 5650 | 5650 | 5650 | 100 |
| 463 | 20240503 | 105000 | 798254360 | 5650 | 5650 | 5650 | 5650 | 257 |
| 464 | 20240503 | 104900 | 796802310 | 5650 | 5650 | 5650 | 5650 | 525 |
| 465 | 20240503 | 104800 | 793836060 | 5660 | 5660 | 5660 | 5660 | 10 |
| 466 | 20240503 | 104700 | 793779460 | 5680 | 5680 | 5680 | 5680 | 1 |
| 467 | 20240503 | 104600 | 793773780 | 5650 | 5670 | 5670 | 5650 | 1370 |
| 468 | 20240503 | 104500 | 786007880 | 5670 | 5670 | 5670 | 5670 | 1 |
| 469 | 20240503 | 104400 | 786002210 | 5640 | 5650 | 5650 | 5640 | 1400 |
| 470 | 20240503 | 104300 | 778103640 | 5650 | 5660 | 5660 | 5650 | 475 |
| 471 | 20240503 | 104200 | 775419140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 472 | 20240503 | 104100 | 775419140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 473 | 20240503 | 104000 | 775419140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 474 | 20240503 | 103900 | 775413470 | 5670 | 5650 | 5670 | 5650 | 502 |
| 475 | 20240503 | 103800 | 772577150 | 5650 | 5650 | 5650 | 5650 | 1 |
| 476 | 20240503 | 103700 | 772571500 | 5650 | 5650 | 5650 | 5650 | 5000 |
| 477 | 20240503 | 103600 | 744321500 | 5650 | 5650 | 5650 | 5650 | 1135 |
| 478 | 20240503 | 103500 | 737908750 | 5650 | 5650 | 5660 | 5650 | 830 |
| 479 | 20240503 | 103400 | 733218450 | 5650 | 5650 | 5650 | 5650 | 101 |
| 480 | 20240503 | 103300 | 732647800 | 5650 | 5660 | 5660 | 5650 | 770 |
| 481 | 20240503 | 103200 | 728295850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 482 | 20240503 | 103100 | 728295850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 483 | 20240503 | 103000 | 728295850 | 5660 | 5670 | 5670 | 5660 | 698 |
| 484 | 20240503 | 102900 | 724344560 | 5670 | 5670 | 5670 | 5660 | 381 |
| 485 | 20240503 | 102800 | 722186200 | 5680 | 5660 | 5680 | 5660 | 42 |
| 486 | 20240503 | 102700 | 721948140 | 5670 | 5680 | 5680 | 5670 | 652 |
| 487 | 20240503 | 102600 | 718248000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 488 | 20240503 | 102500 | 718248000 | 5680 | 5690 | 5690 | 5680 | 256 |
| 489 | 20240503 | 102400 | 716793360 | 5690 | 5690 | 5690 | 5690 | 101 |
| 490 | 20240503 | 102300 | 716218670 | 5680 | 5670 | 5680 | 5670 | 1032 |
| 491 | 20240503 | 102200 | 710357080 | 5680 | 5680 | 5680 | 5680 | 8 |
| 492 | 20240503 | 102100 | 710311640 | 5670 | 5670 | 5670 | 5670 | 46 |
| 493 | 20240503 | 102000 | 710050820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 494 | 20240503 | 101900 | 710045140 | 5670 | 5680 | 5680 | 5670 | 700 |
| 495 | 20240503 | 101800 | 706074140 | 5680 | 5680 | 5680 | 5680 | 18 |
| 496 | 20240503 | 101700 | 705971900 | 5670 | 5670 | 5670 | 5670 | 201 |
| 497 | 20240503 | 101600 | 704832230 | 5680 | 5680 | 5680 | 5680 | 1 |
| 498 | 20240503 | 101500 | 704826550 | 5670 | 5680 | 5680 | 5670 | 487 |
| 499 | 20240503 | 101400 | 702065200 | 5680 | 5680 | 5680 | 5680 | 40 |
| 500 | 20240503 | 101300 | 701838000 | 5670 | 5680 | 5680 | 5670 | 154 |
| 501 | 20240503 | 101200 | 700963940 | 5680 | 5670 | 5680 | 5670 | 76 |
| 502 | 20240503 | 101100 | 700532710 | 5680 | 5690 | 5690 | 5680 | 145 |
| 503 | 20240503 | 101000 | 699707910 | 5690 | 5690 | 5690 | 5690 | 200 |
| 504 | 20240503 | 100900 | 698569910 | 5680 | 5680 | 5680 | 5680 | 68 |
| 505 | 20240503 | 100800 | 698183670 | 5680 | 5680 | 5680 | 5680 | 2 |
| 506 | 20240503 | 100700 | 698172310 | 5660 | 5670 | 5670 | 5660 | 505 |
| 507 | 20240503 | 100600 | 695312010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 508 | 20240503 | 100500 | 695306340 | 5680 | 5680 | 5680 | 5680 | 10 |
| 509 | 20240503 | 100400 | 695249540 | 5680 | 5680 | 5680 | 5680 | 73 |
| 510 | 20240503 | 100300 | 694834900 | 5690 | 5660 | 5690 | 5660 | 59 |
| 511 | 20240503 | 100200 | 694500060 | 5660 | 5660 | 5680 | 5660 | 1954 |
| 512 | 20240503 | 100100 | 683426580 | 5650 | 5650 | 5650 | 5650 | 510 |
| 513 | 20240503 | 100000 | 680545080 | 5650 | 5650 | 5660 | 5640 | 1365 |
| 514 | 20240503 | 095900 | 672840470 | 5660 | 5650 | 5670 | 5650 | 3688 |
| 515 | 20240503 | 095800 | 651997770 | 5650 | 5660 | 5670 | 5650 | 591 |
| 516 | 20240503 | 095700 | 648653950 | 5660 | 5650 | 5660 | 5650 | 331 |
| 517 | 20240503 | 095600 | 646780860 | 5650 | 5660 | 5670 | 5650 | 771 |
| 518 | 20240503 | 095500 | 642417630 | 5660 | 5660 | 5660 | 5660 | 537 |
| 519 | 20240503 | 095400 | 639378210 | 5650 | 5660 | 5670 | 5650 | 884 |
| 520 | 20240503 | 095300 | 634378040 | 5660 | 5660 | 5660 | 5660 | 492 |
| 521 | 20240503 | 095200 | 631593320 | 5660 | 5660 | 5670 | 5660 | 464 |
| 522 | 20240503 | 095100 | 628967070 | 5660 | 5660 | 5660 | 5660 | 762 |
| 523 | 20240503 | 095000 | 624654150 | 5660 | 5670 | 5670 | 5660 | 620 |
| 524 | 20240503 | 094900 | 621144940 | 5660 | 5670 | 5670 | 5660 | 789 |
| 525 | 20240503 | 094800 | 616679100 | 5660 | 5650 | 5670 | 5640 | 1804 |
| 526 | 20240503 | 094700 | 606474070 | 5660 | 5650 | 5660 | 5640 | 866 |
| 527 | 20240503 | 094600 | 601582170 | 5650 | 5640 | 5650 | 5640 | 633 |
| 528 | 20240503 | 094500 | 598005970 | 5640 | 5650 | 5660 | 5640 | 3083 |
| 529 | 20240503 | 094400 | 580571460 | 5650 | 5640 | 5650 | 5640 | 2392 |
| 530 | 20240503 | 094300 | 567057670 | 5650 | 5640 | 5650 | 5630 | 2886 |
| 531 | 20240503 | 094200 | 550783380 | 5640 | 5650 | 5650 | 5640 | 1724 |
| 532 | 20240503 | 094100 | 541050690 | 5640 | 5630 | 5650 | 5630 | 1004 |
| 533 | 20240503 | 094000 | 535384480 | 5640 | 5630 | 5640 | 5610 | 5612 |
| 534 | 20240503 | 093900 | 503804110 | 5610 | 5600 | 5620 | 5600 | 1273 |
| 535 | 20240503 | 093800 | 496661850 | 5600 | 5610 | 5620 | 5600 | 4458 |
| 536 | 20240503 | 093700 | 471680640 | 5610 | 5620 | 5620 | 5610 | 2773 |
| 537 | 20240503 | 093600 | 456103120 | 5620 | 5620 | 5630 | 5620 | 3535 |
| 538 | 20240503 | 093500 | 436235390 | 5620 | 5640 | 5640 | 5620 | 853 |
| 539 | 20240503 | 093400 | 431433720 | 5640 | 5620 | 5650 | 5620 | 3257 |
| 540 | 20240503 | 093300 | 413068720 | 5630 | 5630 | 5650 | 5620 | 2479 |
| 541 | 20240503 | 093200 | 399124620 | 5640 | 5640 | 5640 | 5640 | 774 |
| 542 | 20240503 | 093100 | 394759260 | 5630 | 5650 | 5660 | 5630 | 2500 |
| 543 | 20240503 | 093000 | 380653760 | 5640 | 5630 | 5650 | 5630 | 745 |
| 544 | 20240503 | 092900 | 376457080 | 5630 | 5630 | 5640 | 5630 | 4593 |
| 545 | 20240503 | 092800 | 350584370 | 5630 | 5630 | 5640 | 5630 | 506 |
| 546 | 20240503 | 092700 | 347733730 | 5630 | 5640 | 5640 | 5630 | 4051 |
| 547 | 20240503 | 092600 | 324896520 | 5640 | 5650 | 5650 | 5640 | 5498 |
| 548 | 20240503 | 092500 | 293882050 | 5650 | 5650 | 5660 | 5650 | 362 |
| 549 | 20240503 | 092400 | 291836740 | 5650 | 5640 | 5660 | 5640 | 2807 |
| 550 | 20240503 | 092300 | 275978460 | 5640 | 5640 | 5650 | 5640 | 2960 |
| 551 | 20240503 | 092200 | 259261700 | 5650 | 5660 | 5660 | 5640 | 4390 |
| 552 | 20240503 | 092100 | 234466990 | 5660 | 5670 | 5670 | 5660 | 801 |
| 553 | 20240503 | 092000 | 229932020 | 5670 | 5670 | 5670 | 5670 | 427 |
| 554 | 20240503 | 091900 | 227510930 | 5660 | 5680 | 5680 | 5660 | 1622 |
| 555 | 20240503 | 091800 | 218310070 | 5680 | 5680 | 5690 | 5670 | 156 |
| 556 | 20240503 | 091700 | 217424980 | 5680 | 5670 | 5680 | 5670 | 316 |
| 557 | 20240503 | 091600 | 215632740 | 5690 | 5670 | 5690 | 5670 | 526 |
| 558 | 20240503 | 091500 | 212647560 | 5670 | 5680 | 5690 | 5670 | 208 |
| 559 | 20240503 | 091400 | 211466310 | 5680 | 5650 | 5690 | 5650 | 1099 |
| 560 | 20240503 | 091300 | 205237510 | 5650 | 5650 | 5660 | 5650 | 665 |
| 561 | 20240503 | 091200 | 201479060 | 5650 | 5670 | 5670 | 5650 | 3512 |
| 562 | 20240503 | 091100 | 181629820 | 5670 | 5660 | 5670 | 5660 | 1442 |
| 563 | 20240503 | 091000 | 173456830 | 5660 | 5650 | 5660 | 5650 | 3331 |
| 564 | 20240503 | 090900 | 154632960 | 5650 | 5650 | 5650 | 5620 | 3867 |
| 565 | 20240503 | 090800 | 132821500 | 5650 | 5680 | 5680 | 5650 | 8645 |
| 566 | 20240503 | 090700 | 83816710 | 5680 | 5700 | 5700 | 5680 | 2909 |
| 567 | 20240503 | 090600 | 67269010 | 5700 | 5690 | 5700 | 5690 | 1608 |
| 568 | 20240503 | 090500 | 58105450 | 5690 | 5700 | 5710 | 5690 | 2019 |
| 569 | 20240503 | 090400 | 46601090 | 5710 | 5720 | 5720 | 5700 | 2222 |
| 570 | 20240503 | 090300 | 33907910 | 5720 | 5710 | 5720 | 5700 | 1473 |
| 571 | 20240503 | 090200 | 25491750 | 5710 | 5720 | 5720 | 5710 | 15 |
| 572 | 20240503 | 090100 | 25406040 | 5720 | 5710 | 5720 | 5710 | 152 |
| 573 | 20240503 | 090000 | 24538100 | 5670 | 5670 | 5690 | 5670 | 4276 |