28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 3 | 20240502 | 183000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240502 | 182900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240502 | 182800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240502 | 182700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240502 | 182600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240502 | 182500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240502 | 182400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240502 | 182300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240502 | 182200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240502 | 182100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240502 | 182000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240502 | 181900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240502 | 181800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240502 | 181700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240502 | 181600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240502 | 181500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240502 | 181400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240502 | 181300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240502 | 181200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240502 | 181100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240502 | 181000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240502 | 180900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240502 | 180800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240502 | 180700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240502 | 180600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240502 | 180500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240502 | 180400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240502 | 180300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240502 | 180200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240502 | 180100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 33 | 20240502 | 180000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240502 | 175900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240502 | 175800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240502 | 175700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240502 | 175600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240502 | 175500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240502 | 175400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240502 | 175300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240502 | 175200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240502 | 175100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240502 | 175000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240502 | 174900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240502 | 174800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240502 | 174700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240502 | 174600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240502 | 174500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240502 | 174400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240502 | 174300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240502 | 174200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240502 | 174100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240502 | 174000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240502 | 173900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240502 | 173800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240502 | 173700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240502 | 173600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240502 | 173500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240502 | 173400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240502 | 173300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240502 | 173200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240502 | 173100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 63 | 20240502 | 173000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240502 | 172900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240502 | 172800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240502 | 172700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240502 | 172600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240502 | 172500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240502 | 172400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240502 | 172300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240502 | 172200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240502 | 172100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240502 | 172000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240502 | 171900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240502 | 171800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240502 | 171700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240502 | 171600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240502 | 171500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240502 | 171400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240502 | 171300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240502 | 171200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240502 | 171100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240502 | 171000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240502 | 170900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240502 | 170800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240502 | 170700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240502 | 170600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240502 | 170500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240502 | 170400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240502 | 170300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240502 | 170200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240502 | 170100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 93 | 20240502 | 170000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240502 | 165900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240502 | 165800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240502 | 165700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240502 | 165600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240502 | 165500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240502 | 165400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240502 | 165300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240502 | 165200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240502 | 165100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240502 | 165000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240502 | 164900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240502 | 164800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240502 | 164700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240502 | 164600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240502 | 164500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240502 | 164400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240502 | 164300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240502 | 164200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240502 | 164100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240502 | 164000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240502 | 163900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240502 | 163800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240502 | 163700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240502 | 163600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240502 | 163500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240502 | 163400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240502 | 163300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240502 | 163200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240502 | 163100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 123 | 20240502 | 163000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240502 | 162900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240502 | 162800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240502 | 162700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240502 | 162600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240502 | 162500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240502 | 162400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240502 | 162300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240502 | 162200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240502 | 162100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240502 | 162000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240502 | 161900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240502 | 161800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240502 | 161700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240502 | 161600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240502 | 161500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240502 | 161400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240502 | 161300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240502 | 161200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240502 | 161100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240502 | 161000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240502 | 160900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240502 | 160800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240502 | 160700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240502 | 160600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240502 | 160500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240502 | 160400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240502 | 160300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240502 | 160200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240502 | 160100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 153 | 20240502 | 160000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240502 | 155900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240502 | 155800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240502 | 155700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240502 | 155600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240502 | 155500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240502 | 155400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240502 | 155300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240502 | 155200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240502 | 155100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240502 | 155000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240502 | 154900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240502 | 154800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240502 | 154700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240502 | 154600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240502 | 154500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240502 | 154400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240502 | 154300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240502 | 154200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240502 | 154100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240502 | 154000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240502 | 153900 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240502 | 153800 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240502 | 153700 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240502 | 153600 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240502 | 153500 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240502 | 153400 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240502 | 153300 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240502 | 153200 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240502 | 153100 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 183 | 20240502 | 153000 | 1489540720 | 5690 | 5690 | 5690 | 5690 | 6242 |
| 184 | 20240502 | 152900 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240502 | 152800 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240502 | 152700 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240502 | 152600 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240502 | 152500 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240502 | 152400 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240502 | 152300 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240502 | 152200 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240502 | 152100 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240502 | 152000 | 1454023740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240502 | 151900 | 1454023740 | 5700 | 5700 | 5700 | 5690 | 8 |
| 195 | 20240502 | 151800 | 1453978160 | 5690 | 5690 | 5690 | 5690 | 812 |
| 196 | 20240502 | 151700 | 1449357880 | 5690 | 5690 | 5690 | 5690 | 1056 |
| 197 | 20240502 | 151600 | 1443349240 | 5690 | 5690 | 5690 | 5690 | 5 |
| 198 | 20240502 | 151500 | 1443320790 | 5690 | 5690 | 5690 | 5690 | 7 |
| 199 | 20240502 | 151400 | 1443280960 | 5690 | 5700 | 5700 | 5690 | 1013 |
| 200 | 20240502 | 151300 | 1437514780 | 5710 | 5700 | 5710 | 5690 | 781 |
| 201 | 20240502 | 151200 | 1433055710 | 5690 | 5690 | 5700 | 5690 | 1306 |
| 202 | 20240502 | 151100 | 1425621240 | 5680 | 5690 | 5690 | 5680 | 1201 |
| 203 | 20240502 | 151000 | 1418795430 | 5690 | 5680 | 5700 | 5680 | 438 |
| 204 | 20240502 | 150900 | 1416303230 | 5680 | 5680 | 5690 | 5680 | 2126 |
| 205 | 20240502 | 150800 | 1404214930 | 5680 | 5690 | 5690 | 5680 | 3002 |
| 206 | 20240502 | 150700 | 1387151220 | 5690 | 5690 | 5690 | 5690 | 1720 |
| 207 | 20240502 | 150600 | 1377364420 | 5690 | 5700 | 5700 | 5690 | 1979 |
| 208 | 20240502 | 150500 | 1366098030 | 5690 | 5690 | 5720 | 5690 | 3993 |
| 209 | 20240502 | 150400 | 1343347640 | 5720 | 5690 | 5720 | 5690 | 2207 |
| 210 | 20240502 | 150300 | 1330777890 | 5690 | 5700 | 5700 | 5690 | 2343 |
| 211 | 20240502 | 150200 | 1317434090 | 5700 | 5690 | 5700 | 5690 | 4068 |
| 212 | 20240502 | 150100 | 1294276920 | 5700 | 5700 | 5700 | 5690 | 1740 |
| 213 | 20240502 | 150000 | 1284375720 | 5700 | 5690 | 5700 | 5690 | 1761 |
| 214 | 20240502 | 145900 | 1274353120 | 5690 | 5700 | 5700 | 5690 | 2152 |
| 215 | 20240502 | 145800 | 1262108040 | 5690 | 5690 | 5700 | 5690 | 2340 |
| 216 | 20240502 | 145700 | 1248791140 | 5700 | 5700 | 5710 | 5700 | 3277 |
| 217 | 20240502 | 145600 | 1230107240 | 5700 | 5710 | 5710 | 5700 | 2313 |
| 218 | 20240502 | 145500 | 1216922060 | 5710 | 5710 | 5710 | 5700 | 2702 |
| 219 | 20240502 | 145400 | 1201515910 | 5700 | 5700 | 5710 | 5700 | 2476 |
| 220 | 20240502 | 145300 | 1187391990 | 5700 | 5700 | 5720 | 5700 | 1728 |
| 221 | 20240502 | 145200 | 1177541480 | 5710 | 5710 | 5710 | 5700 | 1555 |
| 222 | 20240502 | 145100 | 1168674790 | 5700 | 5710 | 5710 | 5700 | 1973 |
| 223 | 20240502 | 145000 | 1157422100 | 5710 | 5710 | 5730 | 5700 | 1657 |
| 224 | 20240502 | 144900 | 1147968440 | 5710 | 5710 | 5710 | 5710 | 1692 |
| 225 | 20240502 | 144800 | 1138307120 | 5730 | 5730 | 5730 | 5730 | 42 |
| 226 | 20240502 | 144700 | 1138066460 | 5730 | 5730 | 5730 | 5710 | 237 |
| 227 | 20240502 | 144600 | 1136712890 | 5710 | 5720 | 5720 | 5710 | 838 |
| 228 | 20240502 | 144500 | 1131927220 | 5720 | 5720 | 5720 | 5710 | 130 |
| 229 | 20240502 | 144400 | 1131184140 | 5720 | 5720 | 5720 | 5720 | 122 |
| 230 | 20240502 | 144300 | 1130486300 | 5720 | 5720 | 5720 | 5720 | 201 |
| 231 | 20240502 | 144200 | 1129336580 | 5710 | 5710 | 5710 | 5710 | 145 |
| 232 | 20240502 | 144100 | 1128508630 | 5710 | 5730 | 5730 | 5710 | 1650 |
| 233 | 20240502 | 144000 | 1119086930 | 5720 | 5720 | 5730 | 5720 | 424 |
| 234 | 20240502 | 143900 | 1116659560 | 5720 | 5720 | 5720 | 5720 | 94 |
| 235 | 20240502 | 143800 | 1116121880 | 5720 | 5720 | 5720 | 5710 | 2474 |
| 236 | 20240502 | 143700 | 1101990670 | 5720 | 5720 | 5720 | 5720 | 4 |
| 237 | 20240502 | 143600 | 1101967790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 238 | 20240502 | 143500 | 1101967790 | 5710 | 5720 | 5720 | 5710 | 685 |
| 239 | 20240502 | 143400 | 1098050600 | 5720 | 5720 | 5720 | 5720 | 260 |
| 240 | 20240502 | 143300 | 1096563400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20240502 | 143200 | 1096563400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20240502 | 143100 | 1096563400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20240502 | 143000 | 1096563400 | 5720 | 5730 | 5730 | 5720 | 21 |
| 244 | 20240502 | 142900 | 1096443080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 245 | 20240502 | 142800 | 1096443080 | 5730 | 5730 | 5730 | 5730 | 17 |
| 246 | 20240502 | 142700 | 1096345670 | 5730 | 5730 | 5730 | 5730 | 0 |
| 247 | 20240502 | 142600 | 1096345670 | 5730 | 5730 | 5730 | 5730 | 5 |
| 248 | 20240502 | 142500 | 1096317020 | 5720 | 5720 | 5720 | 5720 | 1 |
| 249 | 20240502 | 142400 | 1096311300 | 5720 | 5720 | 5720 | 5720 | 389 |
| 250 | 20240502 | 142300 | 1094086220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 251 | 20240502 | 142200 | 1094086220 | 5730 | 5720 | 5730 | 5720 | 832 |
| 252 | 20240502 | 142100 | 1089319800 | 5720 | 5720 | 5720 | 5720 | 185 |
| 253 | 20240502 | 142000 | 1088261600 | 5720 | 5720 | 5720 | 5720 | 1 |
| 254 | 20240502 | 141900 | 1088255880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 255 | 20240502 | 141800 | 1088255880 | 5720 | 5720 | 5720 | 5720 | 10 |
| 256 | 20240502 | 141700 | 1088198680 | 5710 | 5710 | 5710 | 5710 | 5 |
| 257 | 20240502 | 141600 | 1088170130 | 5720 | 5720 | 5720 | 5720 | 80 |
| 258 | 20240502 | 141500 | 1087712530 | 5720 | 5720 | 5720 | 5720 | 1 |
| 259 | 20240502 | 141400 | 1087706810 | 5720 | 5710 | 5720 | 5710 | 32 |
| 260 | 20240502 | 141300 | 1087523870 | 5720 | 5720 | 5720 | 5720 | 205 |
| 261 | 20240502 | 141200 | 1086351270 | 5720 | 5720 | 5720 | 5720 | 300 |
| 262 | 20240502 | 141100 | 1084635270 | 5720 | 5720 | 5720 | 5720 | 541 |
| 263 | 20240502 | 141000 | 1081540750 | 5720 | 5720 | 5720 | 5720 | 1 |
| 264 | 20240502 | 140900 | 1081535030 | 5720 | 5720 | 5720 | 5720 | 117 |
| 265 | 20240502 | 140800 | 1080865790 | 5720 | 5720 | 5720 | 5720 | 270 |
| 266 | 20240502 | 140700 | 1079321390 | 5720 | 5720 | 5720 | 5720 | 100 |
| 267 | 20240502 | 140600 | 1078749390 | 5720 | 5720 | 5720 | 5720 | 1 |
| 268 | 20240502 | 140500 | 1078743670 | 5730 | 5720 | 5730 | 5720 | 464 |
| 269 | 20240502 | 140400 | 1076087590 | 5730 | 5730 | 5730 | 5730 | 41 |
| 270 | 20240502 | 140300 | 1075852660 | 5720 | 5720 | 5720 | 5720 | 600 |
| 271 | 20240502 | 140200 | 1072420660 | 5720 | 5720 | 5720 | 5720 | 117 |
| 272 | 20240502 | 140100 | 1071751420 | 5720 | 5720 | 5720 | 5720 | 464 |
| 273 | 20240502 | 140000 | 1069097340 | 5720 | 5720 | 5720 | 5720 | 50 |
| 274 | 20240502 | 135900 | 1068811340 | 5720 | 5720 | 5720 | 5720 | 1 |
| 275 | 20240502 | 135800 | 1068805620 | 5730 | 5730 | 5730 | 5730 | 110 |
| 276 | 20240502 | 135700 | 1068175320 | 5730 | 5730 | 5730 | 5720 | 1077 |
| 277 | 20240502 | 135600 | 1062014110 | 5730 | 5730 | 5730 | 5730 | 108 |
| 278 | 20240502 | 135500 | 1061395270 | 5730 | 5730 | 5730 | 5730 | 110 |
| 279 | 20240502 | 135400 | 1060764970 | 5720 | 5720 | 5720 | 5720 | 1 |
| 280 | 20240502 | 135300 | 1060759250 | 5720 | 5720 | 5720 | 5720 | 0 |
| 281 | 20240502 | 135200 | 1060759250 | 5720 | 5710 | 5720 | 5710 | 1050 |
| 282 | 20240502 | 135100 | 1054763250 | 5710 | 5710 | 5710 | 5710 | 822 |
| 283 | 20240502 | 135000 | 1050069630 | 5720 | 5710 | 5720 | 5710 | 104 |
| 284 | 20240502 | 134900 | 1049474760 | 5710 | 5710 | 5710 | 5710 | 1 |
| 285 | 20240502 | 134800 | 1049469050 | 5730 | 5730 | 5730 | 5730 | 1 |
| 286 | 20240502 | 134700 | 1049463320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 287 | 20240502 | 134600 | 1049463320 | 5700 | 5710 | 5710 | 5700 | 1937 |
| 288 | 20240502 | 134500 | 1038412350 | 5710 | 5720 | 5720 | 5710 | 3474 |
| 289 | 20240502 | 134400 | 1018575210 | 5720 | 5720 | 5720 | 5720 | 180 |
| 290 | 20240502 | 134300 | 1017545610 | 5720 | 5720 | 5720 | 5720 | 0 |
| 291 | 20240502 | 134200 | 1017545610 | 5720 | 5720 | 5720 | 5720 | 0 |
| 292 | 20240502 | 134100 | 1017545610 | 5720 | 5720 | 5720 | 5720 | 223 |
| 293 | 20240502 | 134000 | 1016270050 | 5720 | 5720 | 5720 | 5720 | 196 |
| 294 | 20240502 | 133900 | 1015148930 | 5710 | 5720 | 5720 | 5710 | 242 |
| 295 | 20240502 | 133800 | 1013766980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 296 | 20240502 | 133700 | 1013766980 | 5720 | 5720 | 5720 | 5710 | 188 |
| 297 | 20240502 | 133600 | 1012693390 | 5710 | 5710 | 5710 | 5710 | 517 |
| 298 | 20240502 | 133500 | 1009741320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 299 | 20240502 | 133400 | 1009741320 | 5710 | 5720 | 5720 | 5710 | 101 |
| 300 | 20240502 | 133300 | 1009163610 | 5720 | 5720 | 5720 | 5720 | 89 |
| 301 | 20240502 | 133200 | 1008654530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 302 | 20240502 | 133100 | 1008654530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 303 | 20240502 | 133000 | 1008654530 | 5720 | 5720 | 5720 | 5720 | 17 |
| 304 | 20240502 | 132900 | 1008557290 | 5710 | 5720 | 5720 | 5710 | 3 |
| 305 | 20240502 | 132800 | 1008540140 | 5720 | 5720 | 5720 | 5720 | 349 |
| 306 | 20240502 | 132700 | 1006543860 | 5720 | 5720 | 5720 | 5720 | 2 |
| 307 | 20240502 | 132600 | 1006532420 | 5720 | 5720 | 5720 | 5720 | 0 |
| 308 | 20240502 | 132500 | 1006532420 | 5720 | 5720 | 5720 | 5720 | 200 |
| 309 | 20240502 | 132400 | 1005388420 | 5720 | 5720 | 5720 | 5720 | 31 |
| 310 | 20240502 | 132300 | 1005211100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 311 | 20240502 | 132200 | 1005211100 | 5730 | 5730 | 5730 | 5730 | 200 |
| 312 | 20240502 | 132100 | 1004065100 | 5730 | 5730 | 5730 | 5730 | 210 |
| 313 | 20240502 | 132000 | 1002861800 | 5730 | 5730 | 5730 | 5730 | 1 |
| 314 | 20240502 | 131900 | 1002856070 | 5720 | 5720 | 5720 | 5720 | 1 |
| 315 | 20240502 | 131800 | 1002850350 | 5730 | 5730 | 5730 | 5730 | 240 |
| 316 | 20240502 | 131700 | 1001475150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 317 | 20240502 | 131600 | 1001475150 | 5710 | 5710 | 5710 | 5710 | 1734 |
| 318 | 20240502 | 131500 | 991574010 | 5710 | 5700 | 5710 | 5700 | 513 |
| 319 | 20240502 | 131400 | 988644800 | 5710 | 5700 | 5710 | 5700 | 51 |
| 320 | 20240502 | 131300 | 988353600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 321 | 20240502 | 131200 | 988353600 | 5700 | 5710 | 5710 | 5700 | 4 |
| 322 | 20240502 | 131100 | 988330790 | 5710 | 5710 | 5710 | 5710 | 450 |
| 323 | 20240502 | 131000 | 985761290 | 5710 | 5710 | 5710 | 5710 | 200 |
| 324 | 20240502 | 130900 | 984619290 | 5700 | 5710 | 5710 | 5700 | 31 |
| 325 | 20240502 | 130800 | 984442290 | 5710 | 5710 | 5710 | 5710 | 351 |
| 326 | 20240502 | 130700 | 982438080 | 5710 | 5710 | 5710 | 5700 | 32 |
| 327 | 20240502 | 130600 | 982255560 | 5710 | 5710 | 5710 | 5710 | 324 |
| 328 | 20240502 | 130500 | 980405520 | 5710 | 5720 | 5720 | 5710 | 1800 |
| 329 | 20240502 | 130400 | 970126590 | 5720 | 5720 | 5720 | 5710 | 33 |
| 330 | 20240502 | 130300 | 969937920 | 5720 | 5720 | 5720 | 5720 | 200 |
| 331 | 20240502 | 130200 | 968793920 | 5720 | 5720 | 5720 | 5720 | 21 |
| 332 | 20240502 | 130100 | 968673800 | 5710 | 5710 | 5710 | 5710 | 2 |
| 333 | 20240502 | 130000 | 968662380 | 5710 | 5710 | 5710 | 5710 | 29 |
| 334 | 20240502 | 125900 | 968496790 | 5710 | 5710 | 5710 | 5710 | 54 |
| 335 | 20240502 | 125800 | 968188450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 336 | 20240502 | 125700 | 968188450 | 5710 | 5710 | 5710 | 5710 | 300 |
| 337 | 20240502 | 125600 | 966475450 | 5710 | 5710 | 5710 | 5700 | 79 |
| 338 | 20240502 | 125500 | 966024460 | 5700 | 5710 | 5710 | 5700 | 493 |
| 339 | 20240502 | 125400 | 963213040 | 5710 | 5710 | 5710 | 5710 | 1 |
| 340 | 20240502 | 125300 | 963207330 | 5710 | 5710 | 5720 | 5710 | 833 |
| 341 | 20240502 | 125200 | 958450800 | 5710 | 5710 | 5710 | 5710 | 5435 |
| 342 | 20240502 | 125100 | 927416950 | 5710 | 5720 | 5720 | 5710 | 2427 |
| 343 | 20240502 | 125000 | 913558760 | 5720 | 5720 | 5720 | 5710 | 2613 |
| 344 | 20240502 | 124900 | 898638400 | 5720 | 5720 | 5720 | 5720 | 1310 |
| 345 | 20240502 | 124800 | 891145200 | 5730 | 5720 | 5730 | 5720 | 535 |
| 346 | 20240502 | 124700 | 888084950 | 5720 | 5720 | 5720 | 5720 | 343 |
| 347 | 20240502 | 124600 | 886122990 | 5720 | 5720 | 5720 | 5720 | 137 |
| 348 | 20240502 | 124500 | 885339350 | 5720 | 5730 | 5730 | 5720 | 123 |
| 349 | 20240502 | 124400 | 884635560 | 5730 | 5720 | 5730 | 5720 | 238 |
| 350 | 20240502 | 124300 | 883272240 | 5720 | 5720 | 5730 | 5720 | 2591 |
| 351 | 20240502 | 124200 | 868450220 | 5720 | 5720 | 5720 | 5720 | 50 |
| 352 | 20240502 | 124100 | 868164220 | 5720 | 5730 | 5730 | 5720 | 44 |
| 353 | 20240502 | 124000 | 867912530 | 5730 | 5730 | 5730 | 5730 | 1 |
| 354 | 20240502 | 123900 | 867906800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 355 | 20240502 | 123800 | 867906800 | 5720 | 5720 | 5720 | 5720 | 1038 |
| 356 | 20240502 | 123700 | 861969440 | 5720 | 5720 | 5720 | 5720 | 60 |
| 357 | 20240502 | 123600 | 861626240 | 5720 | 5730 | 5730 | 5720 | 4712 |
| 358 | 20240502 | 123500 | 834645480 | 5730 | 5730 | 5730 | 5730 | 251 |
| 359 | 20240502 | 123400 | 833207250 | 5730 | 5740 | 5740 | 5730 | 12 |
| 360 | 20240502 | 123300 | 833138470 | 5730 | 5740 | 5740 | 5730 | 170 |
| 361 | 20240502 | 123200 | 832162680 | 5740 | 5740 | 5740 | 5740 | 43 |
| 362 | 20240502 | 123100 | 831915860 | 5740 | 5740 | 5740 | 5740 | 50 |
| 363 | 20240502 | 123000 | 831628860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 364 | 20240502 | 122900 | 831628860 | 5740 | 5740 | 5740 | 5730 | 237 |
| 365 | 20240502 | 122800 | 830270350 | 5750 | 5730 | 5750 | 5730 | 356 |
| 366 | 20240502 | 122700 | 828227210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 367 | 20240502 | 122600 | 828227210 | 5730 | 5740 | 5740 | 5730 | 149 |
| 368 | 20240502 | 122500 | 827372370 | 5740 | 5740 | 5740 | 5740 | 202 |
| 369 | 20240502 | 122400 | 826212890 | 5740 | 5740 | 5740 | 5740 | 3 |
| 370 | 20240502 | 122300 | 826195670 | 5730 | 5740 | 5740 | 5730 | 45 |
| 371 | 20240502 | 122200 | 825937810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 372 | 20240502 | 122100 | 825937810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 373 | 20240502 | 122000 | 825937810 | 5740 | 5730 | 5740 | 5730 | 168 |
| 374 | 20240502 | 121900 | 824973950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 375 | 20240502 | 121800 | 824973950 | 5730 | 5730 | 5730 | 5730 | 2 |
| 376 | 20240502 | 121700 | 824962490 | 5730 | 5730 | 5730 | 5730 | 43 |
| 377 | 20240502 | 121600 | 824716100 | 5730 | 5730 | 5730 | 5730 | 182 |
| 378 | 20240502 | 121500 | 823673240 | 5730 | 5730 | 5730 | 5730 | 0 |
| 379 | 20240502 | 121400 | 823673240 | 5730 | 5730 | 5730 | 5730 | 543 |
| 380 | 20240502 | 121300 | 820561850 | 5740 | 5740 | 5740 | 5730 | 697 |
| 381 | 20240502 | 121200 | 816561080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 382 | 20240502 | 121100 | 816561080 | 5740 | 5740 | 5740 | 5740 | 44 |
| 383 | 20240502 | 121000 | 816308520 | 5740 | 5740 | 5740 | 5740 | 500 |
| 384 | 20240502 | 120900 | 813438520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 385 | 20240502 | 120800 | 813438520 | 5740 | 5740 | 5740 | 5740 | 44 |
| 386 | 20240502 | 120700 | 813185960 | 5750 | 5740 | 5750 | 5740 | 6 |
| 387 | 20240502 | 120600 | 813151510 | 5740 | 5740 | 5740 | 5740 | 120 |
| 388 | 20240502 | 120500 | 812462710 | 5740 | 5730 | 5740 | 5730 | 443 |
| 389 | 20240502 | 120400 | 809920320 | 5730 | 5730 | 5730 | 5730 | 5 |
| 390 | 20240502 | 120300 | 809891670 | 5730 | 5730 | 5730 | 5730 | 1 |
| 391 | 20240502 | 120200 | 809885940 | 5730 | 5730 | 5730 | 5730 | 43 |
| 392 | 20240502 | 120100 | 809639550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 393 | 20240502 | 120000 | 809639550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20240502 | 115900 | 809639550 | 5730 | 5730 | 5730 | 5730 | 50 |
| 395 | 20240502 | 115800 | 809353050 | 5740 | 5730 | 5740 | 5730 | 125 |
| 396 | 20240502 | 115700 | 808635800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 397 | 20240502 | 115600 | 808635800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 398 | 20240502 | 115500 | 808635800 | 5730 | 5740 | 5740 | 5730 | 635 |
| 399 | 20240502 | 115400 | 804991330 | 5740 | 5740 | 5740 | 5740 | 0 |
| 400 | 20240502 | 115300 | 804991330 | 5740 | 5740 | 5740 | 5740 | 2 |
| 401 | 20240502 | 115200 | 804979850 | 5740 | 5740 | 5740 | 5740 | 142 |
| 402 | 20240502 | 115100 | 804164770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 403 | 20240502 | 115000 | 804164770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 404 | 20240502 | 114900 | 804164770 | 5740 | 5740 | 5740 | 5740 | 43 |
| 405 | 20240502 | 114800 | 803917950 | 5750 | 5740 | 5750 | 5740 | 31 |
| 406 | 20240502 | 114700 | 803739710 | 5740 | 5740 | 5740 | 5740 | 0 |
| 407 | 20240502 | 114600 | 803739710 | 5740 | 5740 | 5740 | 5740 | 43 |
| 408 | 20240502 | 114500 | 803492890 | 5750 | 5750 | 5750 | 5750 | 51 |
| 409 | 20240502 | 114400 | 803199640 | 5750 | 5750 | 5750 | 5750 | 33 |
| 410 | 20240502 | 114300 | 803009890 | 5740 | 5730 | 5740 | 5730 | 183 |
| 411 | 20240502 | 114200 | 801959480 | 5740 | 5730 | 5740 | 5730 | 26 |
| 412 | 20240502 | 114100 | 801810490 | 5730 | 5730 | 5730 | 5730 | 0 |
| 413 | 20240502 | 114000 | 801810490 | 5730 | 5740 | 5740 | 5730 | 559 |
| 414 | 20240502 | 113900 | 798602260 | 5740 | 5740 | 5740 | 5740 | 0 |
| 415 | 20240502 | 113800 | 798602260 | 5740 | 5730 | 5740 | 5730 | 3 |
| 416 | 20240502 | 113700 | 798585050 | 5740 | 5730 | 5740 | 5730 | 304 |
| 417 | 20240502 | 113600 | 796843110 | 5730 | 5720 | 5730 | 5720 | 86 |
| 418 | 20240502 | 113500 | 796350580 | 5720 | 5720 | 5720 | 5720 | 100 |
| 419 | 20240502 | 113400 | 795778580 | 5720 | 5720 | 5720 | 5720 | 119 |
| 420 | 20240502 | 113300 | 795097900 | 5720 | 5710 | 5720 | 5710 | 692 |
| 421 | 20240502 | 113200 | 791145680 | 5720 | 5720 | 5720 | 5720 | 635 |
| 422 | 20240502 | 113100 | 787513480 | 5720 | 5720 | 5720 | 5710 | 64 |
| 423 | 20240502 | 113000 | 787147830 | 5720 | 5710 | 5720 | 5710 | 41 |
| 424 | 20240502 | 112900 | 786913610 | 5720 | 5720 | 5720 | 5720 | 304 |
| 425 | 20240502 | 112800 | 785174730 | 5720 | 5720 | 5720 | 5710 | 871 |
| 426 | 20240502 | 112700 | 780193040 | 5710 | 5710 | 5720 | 5710 | 118 |
| 427 | 20240502 | 112600 | 779519160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20240502 | 112500 | 779519160 | 5720 | 5720 | 5720 | 5710 | 47 |
| 429 | 20240502 | 112400 | 779250760 | 5720 | 5720 | 5720 | 5720 | 300 |
| 430 | 20240502 | 112300 | 777534760 | 5710 | 5720 | 5720 | 5710 | 1203 |
| 431 | 20240502 | 112200 | 770655740 | 5710 | 5720 | 5720 | 5710 | 1265 |
| 432 | 20240502 | 112100 | 763422230 | 5710 | 5710 | 5710 | 5710 | 1476 |
| 433 | 20240502 | 112000 | 754994270 | 5720 | 5710 | 5720 | 5710 | 39 |
| 434 | 20240502 | 111900 | 754771560 | 5710 | 5710 | 5710 | 5710 | 42 |
| 435 | 20240502 | 111800 | 754531740 | 5710 | 5710 | 5710 | 5710 | 550 |
| 436 | 20240502 | 111700 | 751391240 | 5710 | 5710 | 5710 | 5710 | 1080 |
| 437 | 20240502 | 111600 | 745224440 | 5710 | 5710 | 5710 | 5710 | 45 |
| 438 | 20240502 | 111500 | 744967490 | 5710 | 5720 | 5720 | 5710 | 701 |
| 439 | 20240502 | 111400 | 740964770 | 5710 | 5710 | 5710 | 5710 | 500 |
| 440 | 20240502 | 111300 | 738109770 | 5710 | 5710 | 5710 | 5710 | 644 |
| 441 | 20240502 | 111200 | 734432530 | 5710 | 5710 | 5710 | 5710 | 1362 |
| 442 | 20240502 | 111100 | 726655510 | 5710 | 5710 | 5710 | 5710 | 89 |
| 443 | 20240502 | 111000 | 726147320 | 5710 | 5710 | 5710 | 5710 | 1541 |
| 444 | 20240502 | 110900 | 717348210 | 5710 | 5710 | 5710 | 5710 | 2288 |
| 445 | 20240502 | 110800 | 704283730 | 5710 | 5710 | 5710 | 5710 | 101 |
| 446 | 20240502 | 110700 | 703707020 | 5710 | 5710 | 5710 | 5710 | 44 |
| 447 | 20240502 | 110600 | 703455780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 448 | 20240502 | 110500 | 703455780 | 5710 | 5720 | 5720 | 5710 | 1797 |
| 449 | 20240502 | 110400 | 693189940 | 5710 | 5710 | 5710 | 5700 | 2160 |
| 450 | 20240502 | 110300 | 680856770 | 5710 | 5710 | 5710 | 5710 | 763 |
| 451 | 20240502 | 110200 | 676500040 | 5710 | 5710 | 5710 | 5710 | 880 |
| 452 | 20240502 | 110100 | 671475240 | 5710 | 5710 | 5710 | 5710 | 1617 |
| 453 | 20240502 | 110000 | 662242170 | 5710 | 5710 | 5720 | 5710 | 401 |
| 454 | 20240502 | 105900 | 659951460 | 5710 | 5710 | 5710 | 5710 | 600 |
| 455 | 20240502 | 105800 | 656525460 | 5710 | 5710 | 5710 | 5710 | 1112 |
| 456 | 20240502 | 105700 | 650175940 | 5710 | 5710 | 5710 | 5710 | 1 |
| 457 | 20240502 | 105600 | 650170230 | 5720 | 5720 | 5720 | 5720 | 6 |
| 458 | 20240502 | 105500 | 650135910 | 5720 | 5710 | 5720 | 5710 | 245 |
| 459 | 20240502 | 105400 | 648735510 | 5710 | 5720 | 5720 | 5710 | 363 |
| 460 | 20240502 | 105300 | 646662750 | 5710 | 5710 | 5710 | 5710 | 1 |
| 461 | 20240502 | 105200 | 646657040 | 5710 | 5720 | 5720 | 5700 | 5814 |
| 462 | 20240502 | 105100 | 613468840 | 5730 | 5730 | 5730 | 5730 | 10 |
| 463 | 20240502 | 105000 | 613411540 | 5730 | 5720 | 5730 | 5720 | 37 |
| 464 | 20240502 | 104900 | 613199540 | 5720 | 5710 | 5720 | 5710 | 88 |
| 465 | 20240502 | 104800 | 612696640 | 5710 | 5720 | 5720 | 5710 | 584 |
| 466 | 20240502 | 104700 | 609361520 | 5720 | 5720 | 5720 | 5720 | 1207 |
| 467 | 20240502 | 104600 | 602457480 | 5720 | 5730 | 5730 | 5720 | 509 |
| 468 | 20240502 | 104500 | 599544310 | 5720 | 5740 | 5740 | 5720 | 1827 |
| 469 | 20240502 | 104400 | 589075930 | 5730 | 5730 | 5740 | 5730 | 252 |
| 470 | 20240502 | 104300 | 587629970 | 5730 | 5730 | 5730 | 5730 | 310 |
| 471 | 20240502 | 104200 | 585853670 | 5730 | 5740 | 5740 | 5730 | 46 |
| 472 | 20240502 | 104100 | 585590080 | 5740 | 5740 | 5740 | 5740 | 17 |
| 473 | 20240502 | 104000 | 585492500 | 5750 | 5740 | 5750 | 5740 | 178 |
| 474 | 20240502 | 103900 | 584469430 | 5750 | 5750 | 5750 | 5750 | 1 |
| 475 | 20240502 | 103800 | 584463680 | 5750 | 5740 | 5750 | 5740 | 202 |
| 476 | 20240502 | 103700 | 583302880 | 5750 | 5740 | 5750 | 5730 | 702 |
| 477 | 20240502 | 103600 | 579273400 | 5740 | 5730 | 5740 | 5730 | 176 |
| 478 | 20240502 | 103500 | 578264520 | 5730 | 5730 | 5730 | 5730 | 48 |
| 479 | 20240502 | 103400 | 577989480 | 5740 | 5740 | 5740 | 5740 | 1 |
| 480 | 20240502 | 103300 | 577983740 | 5730 | 5730 | 5750 | 5730 | 94 |
| 481 | 20240502 | 103200 | 577445100 | 5730 | 5720 | 5730 | 5720 | 101 |
| 482 | 20240502 | 103100 | 576866380 | 5730 | 5730 | 5730 | 5730 | 266 |
| 483 | 20240502 | 103000 | 575342200 | 5730 | 5740 | 5750 | 5730 | 1730 |
| 484 | 20240502 | 102900 | 565405190 | 5740 | 5740 | 5740 | 5740 | 0 |
| 485 | 20240502 | 102800 | 565405190 | 5740 | 5740 | 5740 | 5740 | 73 |
| 486 | 20240502 | 102700 | 564986170 | 5730 | 5730 | 5730 | 5730 | 53 |
| 487 | 20240502 | 102600 | 564682480 | 5740 | 5730 | 5740 | 5730 | 5 |
| 488 | 20240502 | 102500 | 564653800 | 5720 | 5730 | 5730 | 5720 | 398 |
| 489 | 20240502 | 102400 | 562376930 | 5720 | 5730 | 5730 | 5720 | 578 |
| 490 | 20240502 | 102300 | 559068100 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 491 | 20240502 | 102200 | 553338100 | 5730 | 5720 | 5730 | 5720 | 87 |
| 492 | 20240502 | 102100 | 552840420 | 5720 | 5720 | 5730 | 5720 | 347 |
| 493 | 20240502 | 102000 | 550855570 | 5720 | 5720 | 5720 | 5720 | 3580 |
| 494 | 20240502 | 101900 | 530377970 | 5730 | 5730 | 5730 | 5730 | 152 |
| 495 | 20240502 | 101800 | 529507010 | 5730 | 5730 | 5730 | 5720 | 64 |
| 496 | 20240502 | 101700 | 529140720 | 5730 | 5730 | 5730 | 5730 | 6 |
| 497 | 20240502 | 101600 | 529106340 | 5730 | 5730 | 5730 | 5730 | 167 |
| 498 | 20240502 | 101500 | 528149430 | 5730 | 5730 | 5730 | 5730 | 43 |
| 499 | 20240502 | 101400 | 527903040 | 5730 | 5730 | 5740 | 5730 | 1402 |
| 500 | 20240502 | 101300 | 519868850 | 5740 | 5730 | 5740 | 5730 | 3 |
| 501 | 20240502 | 101200 | 519851640 | 5730 | 5730 | 5730 | 5730 | 156 |
| 502 | 20240502 | 101100 | 518957760 | 5730 | 5730 | 5730 | 5730 | 1 |
| 503 | 20240502 | 101000 | 518952030 | 5730 | 5740 | 5740 | 5730 | 250 |
| 504 | 20240502 | 100900 | 517519430 | 5740 | 5740 | 5740 | 5740 | 51 |
| 505 | 20240502 | 100800 | 517226690 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 506 | 20240502 | 100700 | 511496690 | 5740 | 5740 | 5740 | 5740 | 2 |
| 507 | 20240502 | 100600 | 511485210 | 5740 | 5740 | 5740 | 5730 | 2011 |
| 508 | 20240502 | 100500 | 499950190 | 5750 | 5750 | 5750 | 5750 | 2 |
| 509 | 20240502 | 100400 | 499938690 | 5750 | 5740 | 5750 | 5740 | 203 |
| 510 | 20240502 | 100300 | 498773440 | 5740 | 5750 | 5750 | 5740 | 127 |
| 511 | 20240502 | 100200 | 498044300 | 5760 | 5750 | 5760 | 5740 | 220 |
| 512 | 20240502 | 100100 | 496779310 | 5740 | 5740 | 5740 | 5740 | 421 |
| 513 | 20240502 | 100000 | 494362770 | 5740 | 5740 | 5750 | 5740 | 295 |
| 514 | 20240502 | 095900 | 492669460 | 5750 | 5740 | 5750 | 5740 | 219 |
| 515 | 20240502 | 095800 | 491410220 | 5740 | 5740 | 5750 | 5740 | 676 |
| 516 | 20240502 | 095700 | 487524060 | 5740 | 5740 | 5750 | 5740 | 236 |
| 517 | 20240502 | 095600 | 486167820 | 5740 | 5740 | 5750 | 5740 | 1520 |
| 518 | 20240502 | 095500 | 477443010 | 5750 | 5750 | 5750 | 5740 | 1542 |
| 519 | 20240502 | 095400 | 468576800 | 5760 | 5760 | 5760 | 5760 | 1 |
| 520 | 20240502 | 095300 | 468571040 | 5760 | 5750 | 5770 | 5750 | 446 |
| 521 | 20240502 | 095200 | 466006020 | 5750 | 5760 | 5760 | 5750 | 677 |
| 522 | 20240502 | 095100 | 462112500 | 5760 | 5750 | 5760 | 5750 | 155 |
| 523 | 20240502 | 095000 | 461220520 | 5750 | 5750 | 5750 | 5750 | 98 |
| 524 | 20240502 | 094900 | 460657020 | 5750 | 5760 | 5760 | 5750 | 25 |
| 525 | 20240502 | 094800 | 460513070 | 5750 | 5750 | 5760 | 5750 | 273 |
| 526 | 20240502 | 094700 | 458943310 | 5740 | 5760 | 5760 | 5740 | 80 |
| 527 | 20240502 | 094600 | 458483110 | 5740 | 5760 | 5760 | 5740 | 372 |
| 528 | 20240502 | 094500 | 456343680 | 5760 | 5760 | 5770 | 5750 | 147 |
| 529 | 20240502 | 094400 | 455497370 | 5740 | 5760 | 5760 | 5740 | 53 |
| 530 | 20240502 | 094300 | 455193090 | 5760 | 5770 | 5770 | 5760 | 14 |
| 531 | 20240502 | 094200 | 455112430 | 5770 | 5760 | 5770 | 5740 | 559 |
| 532 | 20240502 | 094100 | 451899920 | 5760 | 5760 | 5760 | 5760 | 420 |
| 533 | 20240502 | 094000 | 449480720 | 5750 | 5760 | 5760 | 5750 | 2 |
| 534 | 20240502 | 093900 | 449469210 | 5750 | 5750 | 5750 | 5750 | 53 |
| 535 | 20240502 | 093800 | 449164460 | 5760 | 5760 | 5760 | 5760 | 209 |
| 536 | 20240502 | 093700 | 447960620 | 5760 | 5750 | 5760 | 5740 | 10629 |
| 537 | 20240502 | 093600 | 386842370 | 5740 | 5740 | 5750 | 5740 | 456 |
| 538 | 20240502 | 093500 | 384221220 | 5740 | 5730 | 5740 | 5730 | 195 |
| 539 | 20240502 | 093400 | 383102430 | 5720 | 5710 | 5720 | 5710 | 2032 |
| 540 | 20240502 | 093300 | 371481960 | 5720 | 5710 | 5720 | 5710 | 55 |
| 541 | 20240502 | 093200 | 371167660 | 5710 | 5710 | 5720 | 5710 | 1097 |
| 542 | 20240502 | 093100 | 364893480 | 5710 | 5700 | 5710 | 5700 | 1920 |
| 543 | 20240502 | 093000 | 353947200 | 5700 | 5720 | 5720 | 5700 | 1503 |
| 544 | 20240502 | 092900 | 345364400 | 5720 | 5730 | 5740 | 5720 | 447 |
| 545 | 20240502 | 092800 | 342803480 | 5740 | 5740 | 5750 | 5690 | 20671 |
| 546 | 20240502 | 092700 | 225040860 | 5730 | 5730 | 5730 | 5730 | 76 |
| 547 | 20240502 | 092600 | 224605380 | 5730 | 5730 | 5730 | 5730 | 535 |
| 548 | 20240502 | 092500 | 221539830 | 5730 | 5730 | 5730 | 5730 | 734 |
| 549 | 20240502 | 092400 | 217334010 | 5730 | 5730 | 5730 | 5730 | 228 |
| 550 | 20240502 | 092300 | 216027570 | 5730 | 5730 | 5760 | 5730 | 2408 |
| 551 | 20240502 | 092200 | 202186030 | 5730 | 5730 | 5740 | 5730 | 172 |
| 552 | 20240502 | 092100 | 201200460 | 5740 | 5740 | 5740 | 5720 | 310 |
| 553 | 20240502 | 092000 | 199423200 | 5740 | 5730 | 5740 | 5710 | 4068 |
| 554 | 20240502 | 091900 | 176138700 | 5730 | 5740 | 5740 | 5730 | 971 |
| 555 | 20240502 | 091800 | 170572200 | 5740 | 5750 | 5750 | 5740 | 60 |
| 556 | 20240502 | 091700 | 170227790 | 5750 | 5750 | 5750 | 5750 | 1485 |
| 557 | 20240502 | 091600 | 161689040 | 5750 | 5760 | 5760 | 5750 | 1151 |
| 558 | 20240502 | 091500 | 155069800 | 5760 | 5750 | 5760 | 5750 | 220 |
| 559 | 20240502 | 091400 | 153804700 | 5750 | 5750 | 5760 | 5750 | 135 |
| 560 | 20240502 | 091300 | 153028250 | 5760 | 5770 | 5770 | 5750 | 960 |
| 561 | 20240502 | 091200 | 147500050 | 5770 | 5770 | 5770 | 5760 | 740 |
| 562 | 20240502 | 091100 | 143237570 | 5770 | 5770 | 5770 | 5750 | 528 |
| 563 | 20240502 | 091000 | 140197450 | 5780 | 5780 | 5790 | 5750 | 620 |
| 564 | 20240502 | 090900 | 136615150 | 5740 | 5770 | 5770 | 5740 | 401 |
| 565 | 20240502 | 090800 | 134312490 | 5770 | 5770 | 5780 | 5770 | 575 |
| 566 | 20240502 | 090700 | 130994340 | 5770 | 5780 | 5780 | 5750 | 1929 |
| 567 | 20240502 | 090600 | 119876020 | 5780 | 5780 | 5810 | 5780 | 594 |
| 568 | 20240502 | 090500 | 116428560 | 5780 | 5770 | 5800 | 5770 | 740 |
| 569 | 20240502 | 090400 | 112145690 | 5810 | 5790 | 5810 | 5790 | 1278 |
| 570 | 20240502 | 090300 | 104723880 | 5830 | 5790 | 5830 | 5790 | 3525 |
| 571 | 20240502 | 090200 | 84242940 | 5790 | 5750 | 5790 | 5740 | 6138 |
| 572 | 20240502 | 090100 | 48964810 | 5750 | 5740 | 5750 | 5740 | 1171 |
| 573 | 20240502 | 090000 | 42233300 | 5740 | 5740 | 5750 | 5690 | 7119 |