31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 193300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 3 | 20240502 | 193200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240502 | 193100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240502 | 193000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240502 | 192900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240502 | 192800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240502 | 192700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240502 | 192600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240502 | 192500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240502 | 192400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240502 | 192300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240502 | 192200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240502 | 192100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240502 | 192000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240502 | 191900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240502 | 191800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240502 | 191700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240502 | 191600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240502 | 191500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240502 | 191400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240502 | 191300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240502 | 191200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240502 | 191100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240502 | 191000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240502 | 190900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240502 | 190800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240502 | 190700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240502 | 190600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240502 | 190500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240502 | 190400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240502 | 190300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 33 | 20240502 | 190200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240502 | 190100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240502 | 190000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240502 | 185900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240502 | 185800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240502 | 185700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240502 | 185600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240502 | 185500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240502 | 185400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240502 | 185300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240502 | 185200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240502 | 185100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240502 | 185000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240502 | 184900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240502 | 184800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240502 | 184700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240502 | 184600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240502 | 184500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240502 | 184400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240502 | 184300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240502 | 184200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240502 | 184100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240502 | 184000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240502 | 183900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240502 | 183800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240502 | 183700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240502 | 183600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240502 | 183500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240502 | 183400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240502 | 183300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 63 | 20240502 | 183200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240502 | 183100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240502 | 183000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240502 | 182900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240502 | 182800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240502 | 182700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240502 | 182600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240502 | 182500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240502 | 182400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240502 | 182300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240502 | 182200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240502 | 182100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240502 | 182000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240502 | 181900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240502 | 181800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240502 | 181700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240502 | 181600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240502 | 181500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240502 | 181400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240502 | 181300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240502 | 181200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240502 | 181100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240502 | 181000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240502 | 180900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240502 | 180800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240502 | 180700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240502 | 180600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240502 | 180500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240502 | 180400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240502 | 180300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 93 | 20240502 | 180200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240502 | 180100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240502 | 180000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240502 | 175900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240502 | 175800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240502 | 175700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240502 | 175600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240502 | 175500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240502 | 175400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240502 | 175300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240502 | 175200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240502 | 175100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240502 | 175000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240502 | 174900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240502 | 174800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240502 | 174700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240502 | 174600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240502 | 174500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240502 | 174400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240502 | 174300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240502 | 174200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240502 | 174100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240502 | 174000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240502 | 173900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240502 | 173800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240502 | 173700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240502 | 173600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240502 | 173500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240502 | 173400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240502 | 173300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 123 | 20240502 | 173200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240502 | 173100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240502 | 173000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240502 | 172900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240502 | 172800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240502 | 172700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240502 | 172600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240502 | 172500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240502 | 172400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240502 | 172300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240502 | 172200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240502 | 172100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240502 | 172000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240502 | 171900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240502 | 171800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240502 | 171700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240502 | 171600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240502 | 171500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240502 | 171400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240502 | 171300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240502 | 171200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240502 | 171100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240502 | 171000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240502 | 170900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240502 | 170800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240502 | 170700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240502 | 170600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240502 | 170500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240502 | 170400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240502 | 170300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 153 | 20240502 | 170200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240502 | 170100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240502 | 170000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240502 | 165900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240502 | 165800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240502 | 165700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240502 | 165600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240502 | 165500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240502 | 165400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240502 | 165300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240502 | 165200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240502 | 165100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240502 | 165000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240502 | 164900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240502 | 164800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240502 | 164700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240502 | 164600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240502 | 164500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240502 | 164400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240502 | 164300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240502 | 164200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240502 | 164100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240502 | 164000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240502 | 163900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240502 | 163800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240502 | 163700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240502 | 163600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240502 | 163500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240502 | 163400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240502 | 163300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 183 | 20240502 | 163200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20240502 | 163100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20240502 | 163000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20240502 | 162900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20240502 | 162800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20240502 | 162700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20240502 | 162600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20240502 | 162500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20240502 | 162400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20240502 | 162300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20240502 | 162200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20240502 | 162100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20240502 | 162000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20240502 | 161900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240502 | 161800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240502 | 161700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240502 | 161600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240502 | 161500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240502 | 161400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240502 | 161300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20240502 | 161200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20240502 | 161100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20240502 | 161000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20240502 | 160900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20240502 | 160800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20240502 | 160700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20240502 | 160600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20240502 | 160500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20240502 | 160400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20240502 | 160300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 213 | 20240502 | 160200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20240502 | 160100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20240502 | 160000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20240502 | 155900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20240502 | 155800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20240502 | 155700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20240502 | 155600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20240502 | 155500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20240502 | 155400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20240502 | 155300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20240502 | 155200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20240502 | 155100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20240502 | 155000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20240502 | 154900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20240502 | 154800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20240502 | 154700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20240502 | 154600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20240502 | 154500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20240502 | 154400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20240502 | 154300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 233 | 20240502 | 154200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 234 | 20240502 | 154100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 235 | 20240502 | 154000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 236 | 20240502 | 153900 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 237 | 20240502 | 153800 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 238 | 20240502 | 153700 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 239 | 20240502 | 153600 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 240 | 20240502 | 153500 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 241 | 20240502 | 153400 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 242 | 20240502 | 153300 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 243 | 20240502 | 153200 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 244 | 20240502 | 153100 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 245 | 20240502 | 153000 | 1994333750 | 6390 | 6390 | 6390 | 6390 | 9090 |
| 246 | 20240502 | 152900 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 247 | 20240502 | 152800 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 248 | 20240502 | 152700 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 249 | 20240502 | 152600 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20240502 | 152500 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 251 | 20240502 | 152400 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 252 | 20240502 | 152300 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 253 | 20240502 | 152200 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 254 | 20240502 | 152100 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 255 | 20240502 | 152000 | 1936248650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 256 | 20240502 | 151900 | 1936248650 | 6390 | 6330 | 6390 | 6320 | 2598 |
| 257 | 20240502 | 151800 | 1919737190 | 6350 | 6320 | 6350 | 6320 | 1361 |
| 258 | 20240502 | 151700 | 1911104140 | 6320 | 6340 | 6340 | 6320 | 977 |
| 259 | 20240502 | 151600 | 1904917450 | 6360 | 6350 | 6360 | 6350 | 419 |
| 260 | 20240502 | 151500 | 1902254320 | 6350 | 6370 | 6380 | 6350 | 1125 |
| 261 | 20240502 | 151400 | 1895103520 | 6370 | 6370 | 6370 | 6360 | 568 |
| 262 | 20240502 | 151300 | 1891485900 | 6350 | 6350 | 6350 | 6340 | 131 |
| 263 | 20240502 | 151200 | 1890654740 | 6350 | 6360 | 6360 | 6350 | 1669 |
| 264 | 20240502 | 151100 | 1880041780 | 6360 | 6360 | 6360 | 6360 | 62 |
| 265 | 20240502 | 151000 | 1879647460 | 6340 | 6370 | 6370 | 6330 | 867 |
| 266 | 20240502 | 150900 | 1874149800 | 6370 | 6370 | 6370 | 6340 | 103 |
| 267 | 20240502 | 150800 | 1873494890 | 6320 | 6320 | 6320 | 6320 | 60 |
| 268 | 20240502 | 150700 | 1873115690 | 6370 | 6330 | 6370 | 6320 | 635 |
| 269 | 20240502 | 150600 | 1869084520 | 6320 | 6330 | 6350 | 6320 | 1105 |
| 270 | 20240502 | 150500 | 1862094770 | 6330 | 6340 | 6350 | 6330 | 657 |
| 271 | 20240502 | 150400 | 1857935010 | 6340 | 6330 | 6340 | 6330 | 301 |
| 272 | 20240502 | 150300 | 1856029670 | 6350 | 6350 | 6350 | 6350 | 529 |
| 273 | 20240502 | 150200 | 1852670520 | 6350 | 6360 | 6360 | 6320 | 2618 |
| 274 | 20240502 | 150100 | 1836059490 | 6360 | 6360 | 6360 | 6360 | 10 |
| 275 | 20240502 | 150000 | 1835995890 | 6360 | 6340 | 6360 | 6340 | 3 |
| 276 | 20240502 | 145900 | 1835976830 | 6330 | 6330 | 6330 | 6330 | 400 |
| 277 | 20240502 | 145800 | 1833444830 | 6320 | 6330 | 6330 | 6320 | 2482 |
| 278 | 20240502 | 145700 | 1817733870 | 6330 | 6330 | 6360 | 6330 | 561 |
| 279 | 20240502 | 145600 | 1814181070 | 6330 | 6330 | 6330 | 6330 | 1 |
| 280 | 20240502 | 145500 | 1814174740 | 6330 | 6350 | 6350 | 6330 | 298 |
| 281 | 20240502 | 145400 | 1812287220 | 6350 | 6350 | 6350 | 6350 | 202 |
| 282 | 20240502 | 145300 | 1811004520 | 6360 | 6370 | 6370 | 6360 | 1110 |
| 283 | 20240502 | 145200 | 1803937910 | 6370 | 6350 | 6390 | 6350 | 737 |
| 284 | 20240502 | 145100 | 1799248400 | 6340 | 6330 | 6340 | 6330 | 469 |
| 285 | 20240502 | 145000 | 1796274950 | 6330 | 6340 | 6350 | 6330 | 44 |
| 286 | 20240502 | 144900 | 1795996120 | 6340 | 6350 | 6350 | 6340 | 100 |
| 287 | 20240502 | 144800 | 1795361520 | 6340 | 6340 | 6350 | 6340 | 1044 |
| 288 | 20240502 | 144700 | 1788742550 | 6330 | 6340 | 6340 | 6330 | 308 |
| 289 | 20240502 | 144600 | 1786791930 | 6340 | 6340 | 6340 | 6340 | 1100 |
| 290 | 20240502 | 144500 | 1779817930 | 6350 | 6360 | 6380 | 6330 | 3543 |
| 291 | 20240502 | 144400 | 1757363780 | 6360 | 6360 | 6360 | 6360 | 0 |
| 292 | 20240502 | 144300 | 1757363780 | 6360 | 6360 | 6360 | 6360 | 90 |
| 293 | 20240502 | 144200 | 1756791380 | 6360 | 6350 | 6360 | 6350 | 247 |
| 294 | 20240502 | 144100 | 1755221630 | 6360 | 6360 | 6360 | 6360 | 51 |
| 295 | 20240502 | 144000 | 1754897270 | 6360 | 6370 | 6370 | 6360 | 2970 |
| 296 | 20240502 | 143900 | 1735998350 | 6370 | 6380 | 6380 | 6370 | 2562 |
| 297 | 20240502 | 143800 | 1719670870 | 6390 | 6380 | 6390 | 6380 | 70 |
| 298 | 20240502 | 143700 | 1719224170 | 6380 | 6390 | 6390 | 6380 | 50 |
| 299 | 20240502 | 143600 | 1718904770 | 6380 | 6380 | 6380 | 6380 | 254 |
| 300 | 20240502 | 143500 | 1717284250 | 6380 | 6380 | 6380 | 6380 | 1374 |
| 301 | 20240502 | 143400 | 1708518130 | 6390 | 6400 | 6400 | 6390 | 270 |
| 302 | 20240502 | 143300 | 1706792410 | 6410 | 6400 | 6410 | 6390 | 849 |
| 303 | 20240502 | 143200 | 1701361190 | 6420 | 6410 | 6420 | 6410 | 40 |
| 304 | 20240502 | 143100 | 1701104610 | 6400 | 6400 | 6400 | 6400 | 235 |
| 305 | 20240502 | 143000 | 1699600610 | 6400 | 6410 | 6410 | 6400 | 366 |
| 306 | 20240502 | 142900 | 1697254630 | 6410 | 6420 | 6420 | 6410 | 242 |
| 307 | 20240502 | 142800 | 1695701610 | 6420 | 6420 | 6420 | 6420 | 330 |
| 308 | 20240502 | 142700 | 1693583010 | 6410 | 6420 | 6420 | 6410 | 310 |
| 309 | 20240502 | 142600 | 1691593080 | 6420 | 6420 | 6420 | 6420 | 139 |
| 310 | 20240502 | 142500 | 1690700700 | 6430 | 6450 | 6450 | 6430 | 134 |
| 311 | 20240502 | 142400 | 1689838220 | 6450 | 6470 | 6470 | 6450 | 410 |
| 312 | 20240502 | 142300 | 1687187560 | 6470 | 6470 | 6500 | 6450 | 318 |
| 313 | 20240502 | 142200 | 1685131900 | 6470 | 6470 | 6470 | 6460 | 41 |
| 314 | 20240502 | 142100 | 1684866820 | 6450 | 6440 | 6450 | 6440 | 173 |
| 315 | 20240502 | 142000 | 1683750980 | 6440 | 6430 | 6440 | 6430 | 134 |
| 316 | 20240502 | 141900 | 1682889260 | 6440 | 6440 | 6440 | 6440 | 187 |
| 317 | 20240502 | 141800 | 1681684980 | 6450 | 6450 | 6450 | 6450 | 0 |
| 318 | 20240502 | 141700 | 1681684980 | 6450 | 6450 | 6450 | 6450 | 16 |
| 319 | 20240502 | 141600 | 1681581780 | 6450 | 6450 | 6450 | 6450 | 148 |
| 320 | 20240502 | 141500 | 1680627180 | 6440 | 6440 | 6440 | 6440 | 5 |
| 321 | 20240502 | 141400 | 1680594980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 322 | 20240502 | 141300 | 1680594980 | 6430 | 6450 | 6450 | 6430 | 374 |
| 323 | 20240502 | 141200 | 1678186130 | 6450 | 6460 | 6460 | 6450 | 202 |
| 324 | 20240502 | 141100 | 1676882110 | 6430 | 6490 | 6490 | 6430 | 1632 |
| 325 | 20240502 | 141000 | 1666346400 | 6500 | 6500 | 6500 | 6500 | 500 |
| 326 | 20240502 | 140900 | 1663096400 | 6500 | 6460 | 6500 | 6460 | 2241 |
| 327 | 20240502 | 140800 | 1648584970 | 6480 | 6470 | 6480 | 6470 | 500 |
| 328 | 20240502 | 140700 | 1645345040 | 6480 | 6440 | 6480 | 6440 | 1781 |
| 329 | 20240502 | 140600 | 1633840780 | 6430 | 6450 | 6450 | 6430 | 1623 |
| 330 | 20240502 | 140500 | 1623374890 | 6480 | 6470 | 6480 | 6470 | 997 |
| 331 | 20240502 | 140400 | 1616924280 | 6470 | 6450 | 6470 | 6450 | 1005 |
| 332 | 20240502 | 140300 | 1610441930 | 6470 | 6470 | 6470 | 6470 | 500 |
| 333 | 20240502 | 140200 | 1607206930 | 6470 | 6480 | 6490 | 6470 | 1887 |
| 334 | 20240502 | 140100 | 1594992770 | 6470 | 6460 | 6470 | 6460 | 59 |
| 335 | 20240502 | 140000 | 1594611560 | 6450 | 6450 | 6450 | 6450 | 508 |
| 336 | 20240502 | 135900 | 1591334960 | 6450 | 6440 | 6450 | 6440 | 257 |
| 337 | 20240502 | 135800 | 1589678700 | 6440 | 6450 | 6450 | 6440 | 63 |
| 338 | 20240502 | 135700 | 1589272780 | 6450 | 6450 | 6450 | 6450 | 20 |
| 339 | 20240502 | 135600 | 1589143780 | 6450 | 6450 | 6450 | 6450 | 310 |
| 340 | 20240502 | 135500 | 1587144280 | 6450 | 6430 | 6450 | 6430 | 231 |
| 341 | 20240502 | 135400 | 1585658850 | 6430 | 6440 | 6450 | 6430 | 1576 |
| 342 | 20240502 | 135300 | 1575498970 | 6450 | 6450 | 6450 | 6450 | 46 |
| 343 | 20240502 | 135200 | 1575202270 | 6450 | 6440 | 6450 | 6440 | 256 |
| 344 | 20240502 | 135100 | 1573551240 | 6440 | 6430 | 6440 | 6430 | 210 |
| 345 | 20240502 | 135000 | 1572200830 | 6430 | 6430 | 6430 | 6430 | 0 |
| 346 | 20240502 | 134900 | 1572200830 | 6430 | 6430 | 6430 | 6430 | 0 |
| 347 | 20240502 | 134800 | 1572200830 | 6430 | 6430 | 6430 | 6430 | 0 |
| 348 | 20240502 | 134700 | 1572200830 | 6430 | 6430 | 6430 | 6430 | 54 |
| 349 | 20240502 | 134600 | 1571853610 | 6420 | 6420 | 6420 | 6420 | 137 |
| 350 | 20240502 | 134500 | 1570974070 | 6440 | 6440 | 6440 | 6440 | 160 |
| 351 | 20240502 | 134400 | 1569943670 | 6420 | 6430 | 6430 | 6420 | 613 |
| 352 | 20240502 | 134300 | 1566004210 | 6430 | 6430 | 6430 | 6430 | 1 |
| 353 | 20240502 | 134200 | 1565997780 | 6410 | 6410 | 6410 | 6410 | 0 |
| 354 | 20240502 | 134100 | 1565997780 | 6410 | 6410 | 6410 | 6410 | 0 |
| 355 | 20240502 | 134000 | 1565997780 | 6410 | 6410 | 6410 | 6410 | 296 |
| 356 | 20240502 | 133900 | 1564100420 | 6440 | 6400 | 6440 | 6400 | 2305 |
| 357 | 20240502 | 133800 | 1549340060 | 6410 | 6410 | 6430 | 6410 | 101 |
| 358 | 20240502 | 133700 | 1548692630 | 6410 | 6410 | 6410 | 6410 | 952 |
| 359 | 20240502 | 133600 | 1542590310 | 6410 | 6430 | 6430 | 6410 | 284 |
| 360 | 20240502 | 133500 | 1540768380 | 6410 | 6430 | 6430 | 6410 | 14 |
| 361 | 20240502 | 133400 | 1540678610 | 6490 | 6430 | 6490 | 6430 | 50 |
| 362 | 20240502 | 133300 | 1540355170 | 6410 | 6410 | 6410 | 6410 | 232 |
| 363 | 20240502 | 133200 | 1538868050 | 6410 | 6440 | 6440 | 6410 | 424 |
| 364 | 20240502 | 133100 | 1536150150 | 6410 | 6410 | 6410 | 6410 | 0 |
| 365 | 20240502 | 133000 | 1536150150 | 6410 | 6410 | 6410 | 6400 | 476 |
| 366 | 20240502 | 132900 | 1533102990 | 6410 | 6420 | 6420 | 6400 | 161 |
| 367 | 20240502 | 132800 | 1532070920 | 6420 | 6420 | 6420 | 6420 | 1 |
| 368 | 20240502 | 132700 | 1532064500 | 6410 | 6400 | 6410 | 6400 | 203 |
| 369 | 20240502 | 132600 | 1530763370 | 6400 | 6420 | 6420 | 6400 | 132 |
| 370 | 20240502 | 132500 | 1529917360 | 6420 | 6420 | 6420 | 6420 | 52 |
| 371 | 20240502 | 132400 | 1529583520 | 6420 | 6410 | 6420 | 6410 | 500 |
| 372 | 20240502 | 132300 | 1526376250 | 6410 | 6440 | 6440 | 6400 | 1991 |
| 373 | 20240502 | 132200 | 1513588470 | 6440 | 6430 | 6440 | 6430 | 142 |
| 374 | 20240502 | 132100 | 1512675130 | 6430 | 6440 | 6440 | 6430 | 102 |
| 375 | 20240502 | 132000 | 1512018260 | 6440 | 6440 | 6440 | 6440 | 9 |
| 376 | 20240502 | 131900 | 1511960300 | 6520 | 6480 | 6520 | 6480 | 300 |
| 377 | 20240502 | 131800 | 1510008420 | 6460 | 6440 | 6460 | 6440 | 199 |
| 378 | 20240502 | 131700 | 1508724010 | 6450 | 6460 | 6460 | 6450 | 9 |
| 379 | 20240502 | 131600 | 1508665890 | 6460 | 6450 | 6460 | 6450 | 20 |
| 380 | 20240502 | 131500 | 1508536800 | 6460 | 6430 | 6470 | 6410 | 2756 |
| 381 | 20240502 | 131400 | 1490719850 | 6410 | 6420 | 6420 | 6410 | 52 |
| 382 | 20240502 | 131300 | 1490386510 | 6410 | 6420 | 6430 | 6410 | 82 |
| 383 | 20240502 | 131200 | 1489860770 | 6420 | 6410 | 6420 | 6410 | 51 |
| 384 | 20240502 | 131100 | 1489533850 | 6410 | 6420 | 6420 | 6410 | 612 |
| 385 | 20240502 | 131000 | 1485610530 | 6420 | 6430 | 6430 | 6420 | 49 |
| 386 | 20240502 | 130900 | 1485295940 | 6420 | 6420 | 6420 | 6420 | 0 |
| 387 | 20240502 | 130800 | 1485295940 | 6420 | 6430 | 6440 | 6420 | 307 |
| 388 | 20240502 | 130700 | 1483320930 | 6430 | 6450 | 6450 | 6430 | 848 |
| 389 | 20240502 | 130600 | 1477868210 | 6440 | 6450 | 6450 | 6440 | 527 |
| 390 | 20240502 | 130500 | 1474474230 | 6450 | 6450 | 6450 | 6450 | 10 |
| 391 | 20240502 | 130400 | 1474409730 | 6440 | 6440 | 6450 | 6440 | 125 |
| 392 | 20240502 | 130300 | 1473604720 | 6450 | 6450 | 6450 | 6450 | 10 |
| 393 | 20240502 | 130200 | 1473540220 | 6450 | 6460 | 6460 | 6450 | 32 |
| 394 | 20240502 | 130100 | 1473333810 | 6460 | 6450 | 6460 | 6450 | 5 |
| 395 | 20240502 | 130000 | 1473301520 | 6460 | 6440 | 6460 | 6440 | 212 |
| 396 | 20240502 | 125900 | 1471936200 | 6440 | 6470 | 6470 | 6440 | 1744 |
| 397 | 20240502 | 125800 | 1460686880 | 6480 | 6480 | 6480 | 6480 | 76 |
| 398 | 20240502 | 125700 | 1460194400 | 6480 | 6470 | 6480 | 6470 | 3 |
| 399 | 20240502 | 125600 | 1460174980 | 6470 | 6480 | 6480 | 6470 | 101 |
| 400 | 20240502 | 125500 | 1459521500 | 6480 | 6480 | 6480 | 6480 | 94 |
| 401 | 20240502 | 125400 | 1458912380 | 6480 | 6470 | 6480 | 6470 | 30 |
| 402 | 20240502 | 125300 | 1458718220 | 6470 | 6490 | 6490 | 6470 | 12 |
| 403 | 20240502 | 125200 | 1458640540 | 6490 | 6490 | 6490 | 6490 | 0 |
| 404 | 20240502 | 125100 | 1458640540 | 6490 | 6490 | 6490 | 6490 | 1 |
| 405 | 20240502 | 125000 | 1458634050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 406 | 20240502 | 124900 | 1458634050 | 6490 | 6500 | 6500 | 6490 | 294 |
| 407 | 20240502 | 124800 | 1456725240 | 6500 | 6470 | 6500 | 6470 | 304 |
| 408 | 20240502 | 124700 | 1454757340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 409 | 20240502 | 124600 | 1454757340 | 6500 | 6500 | 6500 | 6500 | 3207 |
| 410 | 20240502 | 124500 | 1433911840 | 6510 | 6510 | 6510 | 6510 | 0 |
| 411 | 20240502 | 124400 | 1433911840 | 6510 | 6510 | 6510 | 6510 | 4 |
| 412 | 20240502 | 124300 | 1433885800 | 6500 | 6500 | 6500 | 6500 | 0 |
| 413 | 20240502 | 124200 | 1433885800 | 6500 | 6500 | 6500 | 6500 | 4 |
| 414 | 20240502 | 124100 | 1433859800 | 6500 | 6510 | 6510 | 6500 | 67 |
| 415 | 20240502 | 124000 | 1433423870 | 6530 | 6520 | 6530 | 6520 | 76 |
| 416 | 20240502 | 123900 | 1432927630 | 6530 | 6530 | 6530 | 6530 | 0 |
| 417 | 20240502 | 123800 | 1432927630 | 6530 | 6530 | 6530 | 6530 | 0 |
| 418 | 20240502 | 123700 | 1432927630 | 6530 | 6530 | 6530 | 6530 | 0 |
| 419 | 20240502 | 123600 | 1432927630 | 6530 | 6510 | 6530 | 6510 | 6 |
| 420 | 20240502 | 123500 | 1432888550 | 6540 | 6540 | 6540 | 6540 | 44 |
| 421 | 20240502 | 123400 | 1432600790 | 6540 | 6540 | 6540 | 6540 | 1 |
| 422 | 20240502 | 123300 | 1432594250 | 6530 | 6520 | 6530 | 6500 | 408 |
| 423 | 20240502 | 123200 | 1429937590 | 6510 | 6510 | 6510 | 6510 | 222 |
| 424 | 20240502 | 123100 | 1428492370 | 6510 | 6510 | 6510 | 6510 | 0 |
| 425 | 20240502 | 123000 | 1428492370 | 6510 | 6510 | 6510 | 6510 | 1 |
| 426 | 20240502 | 122900 | 1428485860 | 6500 | 6530 | 6530 | 6500 | 1852 |
| 427 | 20240502 | 122800 | 1416439150 | 6550 | 6550 | 6550 | 6550 | 3 |
| 428 | 20240502 | 122700 | 1416419500 | 6530 | 6530 | 6530 | 6530 | 1 |
| 429 | 20240502 | 122600 | 1416412970 | 6530 | 6530 | 6530 | 6530 | 0 |
| 430 | 20240502 | 122500 | 1416412970 | 6530 | 6530 | 6530 | 6530 | 100 |
| 431 | 20240502 | 122400 | 1415759970 | 6530 | 6530 | 6530 | 6530 | 105 |
| 432 | 20240502 | 122300 | 1415074320 | 6530 | 6530 | 6530 | 6530 | 70 |
| 433 | 20240502 | 122200 | 1414617220 | 6530 | 6540 | 6540 | 6530 | 157 |
| 434 | 20240502 | 122100 | 1413590620 | 6520 | 6530 | 6530 | 6500 | 825 |
| 435 | 20240502 | 122000 | 1408212100 | 6550 | 6540 | 6550 | 6530 | 148 |
| 436 | 20240502 | 121900 | 1407244900 | 6530 | 6530 | 6530 | 6530 | 100 |
| 437 | 20240502 | 121800 | 1406591900 | 6560 | 6560 | 6560 | 6560 | 209 |
| 438 | 20240502 | 121700 | 1405220860 | 6560 | 6600 | 6600 | 6550 | 662 |
| 439 | 20240502 | 121600 | 1400852070 | 6600 | 6590 | 6600 | 6590 | 1373 |
| 440 | 20240502 | 121500 | 1391790810 | 6590 | 6560 | 6590 | 6560 | 1754 |
| 441 | 20240502 | 121400 | 1380259890 | 6550 | 6480 | 6550 | 6480 | 2922 |
| 442 | 20240502 | 121300 | 1361167270 | 6500 | 6520 | 6520 | 6500 | 319 |
| 443 | 20240502 | 121200 | 1359092770 | 6520 | 6510 | 6520 | 6510 | 312 |
| 444 | 20240502 | 121100 | 1357059530 | 6500 | 6500 | 6500 | 6500 | 183 |
| 445 | 20240502 | 121000 | 1355870030 | 6490 | 6490 | 6490 | 6490 | 9 |
| 446 | 20240502 | 120900 | 1355811620 | 6480 | 6480 | 6480 | 6480 | 75 |
| 447 | 20240502 | 120800 | 1355325620 | 6510 | 6500 | 6510 | 6500 | 150 |
| 448 | 20240502 | 120700 | 1354349270 | 6510 | 6510 | 6510 | 6510 | 0 |
| 449 | 20240502 | 120600 | 1354349270 | 6510 | 6520 | 6520 | 6510 | 144 |
| 450 | 20240502 | 120500 | 1353411540 | 6520 | 6490 | 6520 | 6490 | 79 |
| 451 | 20240502 | 120400 | 1352897140 | 6520 | 6520 | 6520 | 6520 | 521 |
| 452 | 20240502 | 120300 | 1349500220 | 6520 | 6530 | 6530 | 6520 | 2 |
| 453 | 20240502 | 120200 | 1349487170 | 6530 | 6530 | 6530 | 6530 | 313 |
| 454 | 20240502 | 120100 | 1347443280 | 6540 | 6530 | 6540 | 6530 | 920 |
| 455 | 20240502 | 120000 | 1341429780 | 6530 | 6510 | 6530 | 6510 | 355 |
| 456 | 20240502 | 115900 | 1339113740 | 6510 | 6480 | 6510 | 6480 | 652 |
| 457 | 20240502 | 115800 | 1334881550 | 6480 | 6480 | 6480 | 6480 | 100 |
| 458 | 20240502 | 115700 | 1334233550 | 6470 | 6460 | 6470 | 6460 | 1134 |
| 459 | 20240502 | 115600 | 1326897400 | 6440 | 6440 | 6440 | 6440 | 100 |
| 460 | 20240502 | 115500 | 1326253400 | 6450 | 6450 | 6450 | 6450 | 151 |
| 461 | 20240502 | 115400 | 1325279450 | 6440 | 6430 | 6440 | 6430 | 334 |
| 462 | 20240502 | 115300 | 1323130650 | 6430 | 6400 | 6430 | 6400 | 11969 |
| 463 | 20240502 | 115200 | 1246520180 | 6390 | 6390 | 6390 | 6390 | 1 |
| 464 | 20240502 | 115100 | 1246513790 | 6400 | 6380 | 6400 | 6380 | 8 |
| 465 | 20240502 | 115000 | 1246462610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 466 | 20240502 | 114900 | 1246462610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 467 | 20240502 | 114800 | 1246462610 | 6360 | 6370 | 6370 | 6360 | 1257 |
| 468 | 20240502 | 114700 | 1238466170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 469 | 20240502 | 114600 | 1238466170 | 6370 | 6370 | 6370 | 6370 | 1 |
| 470 | 20240502 | 114500 | 1238459800 | 6370 | 6370 | 6370 | 6370 | 346 |
| 471 | 20240502 | 114400 | 1236255780 | 6370 | 6370 | 6370 | 6370 | 80 |
| 472 | 20240502 | 114300 | 1235746180 | 6380 | 6380 | 6380 | 6380 | 0 |
| 473 | 20240502 | 114200 | 1235746180 | 6380 | 6380 | 6380 | 6380 | 202 |
| 474 | 20240502 | 114100 | 1234457420 | 6390 | 6390 | 6390 | 6390 | 1 |
| 475 | 20240502 | 114000 | 1234451030 | 6400 | 6400 | 6400 | 6400 | 0 |
| 476 | 20240502 | 113900 | 1234451030 | 6400 | 6400 | 6400 | 6400 | 1100 |
| 477 | 20240502 | 113800 | 1227411030 | 6400 | 6400 | 6400 | 6380 | 746 |
| 478 | 20240502 | 113700 | 1222645090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 479 | 20240502 | 113600 | 1222645090 | 6400 | 6400 | 6400 | 6400 | 240 |
| 480 | 20240502 | 113500 | 1221109090 | 6420 | 6430 | 6430 | 6420 | 24 |
| 481 | 20240502 | 113400 | 1220954970 | 6430 | 6430 | 6430 | 6430 | 31 |
| 482 | 20240502 | 113300 | 1220755640 | 6430 | 6420 | 6430 | 6420 | 403 |
| 483 | 20240502 | 113200 | 1218165480 | 6420 | 6420 | 6420 | 6420 | 33 |
| 484 | 20240502 | 113100 | 1217953620 | 6420 | 6420 | 6420 | 6420 | 20 |
| 485 | 20240502 | 113000 | 1217825220 | 6430 | 6420 | 6430 | 6410 | 507 |
| 486 | 20240502 | 112900 | 1214568510 | 6430 | 6430 | 6430 | 6430 | 245 |
| 487 | 20240502 | 112800 | 1212993160 | 6430 | 6430 | 6430 | 6430 | 157 |
| 488 | 20240502 | 112700 | 1211983650 | 6440 | 6420 | 6440 | 6420 | 100 |
| 489 | 20240502 | 112600 | 1211340200 | 6410 | 6410 | 6410 | 6410 | 4 |
| 490 | 20240502 | 112500 | 1211314560 | 6390 | 6390 | 6390 | 6390 | 0 |
| 491 | 20240502 | 112400 | 1211314560 | 6390 | 6420 | 6420 | 6390 | 592 |
| 492 | 20240502 | 112300 | 1207529840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 493 | 20240502 | 112200 | 1207529840 | 6390 | 6400 | 6400 | 6390 | 57 |
| 494 | 20240502 | 112100 | 1207165570 | 6390 | 6430 | 6430 | 6390 | 1730 |
| 495 | 20240502 | 112000 | 1196104350 | 6430 | 6430 | 6430 | 6430 | 0 |
| 496 | 20240502 | 111900 | 1196104350 | 6430 | 6430 | 6430 | 6430 | 201 |
| 497 | 20240502 | 111800 | 1194811920 | 6430 | 6430 | 6430 | 6430 | 39 |
| 498 | 20240502 | 111700 | 1194561150 | 6430 | 6430 | 6430 | 6430 | 0 |
| 499 | 20240502 | 111600 | 1194561150 | 6430 | 6430 | 6430 | 6430 | 2 |
| 500 | 20240502 | 111500 | 1194548290 | 6440 | 6440 | 6440 | 6440 | 0 |
| 501 | 20240502 | 111400 | 1194548290 | 6440 | 6420 | 6440 | 6420 | 2518 |
| 502 | 20240502 | 111300 | 1178336410 | 6420 | 6420 | 6420 | 6420 | 0 |
| 503 | 20240502 | 111200 | 1178336410 | 6420 | 6420 | 6420 | 6420 | 1 |
| 504 | 20240502 | 111100 | 1178329990 | 6380 | 6380 | 6380 | 6380 | 1 |
| 505 | 20240502 | 111000 | 1178323610 | 6420 | 6410 | 6440 | 6410 | 551 |
| 506 | 20240502 | 110900 | 1174779320 | 6360 | 6360 | 6360 | 6360 | 0 |
| 507 | 20240502 | 110800 | 1174779320 | 6360 | 6360 | 6360 | 6360 | 0 |
| 508 | 20240502 | 110700 | 1174779320 | 6360 | 6360 | 6360 | 6360 | 200 |
| 509 | 20240502 | 110600 | 1173507320 | 6360 | 6360 | 6360 | 6360 | 410 |
| 510 | 20240502 | 110500 | 1170899720 | 6390 | 6390 | 6390 | 6390 | 62 |
| 511 | 20240502 | 110400 | 1170503540 | 6360 | 6360 | 6360 | 6360 | 1 |
| 512 | 20240502 | 110300 | 1170497180 | 6360 | 6370 | 6410 | 6360 | 3614 |
| 513 | 20240502 | 110200 | 1147461020 | 6380 | 6360 | 6380 | 6360 | 433 |
| 514 | 20240502 | 110100 | 1144704700 | 6360 | 6380 | 6390 | 6360 | 463 |
| 515 | 20240502 | 110000 | 1141754100 | 6380 | 6390 | 6390 | 6370 | 2001 |
| 516 | 20240502 | 105900 | 1128995580 | 6390 | 6390 | 6390 | 6390 | 1 |
| 517 | 20240502 | 105800 | 1128989190 | 6390 | 6400 | 6400 | 6390 | 80 |
| 518 | 20240502 | 105700 | 1128477970 | 6390 | 6400 | 6410 | 6390 | 555 |
| 519 | 20240502 | 105600 | 1124928040 | 6380 | 6380 | 6380 | 6380 | 0 |
| 520 | 20240502 | 105500 | 1124928040 | 6380 | 6380 | 6380 | 6380 | 150 |
| 521 | 20240502 | 105400 | 1123971040 | 6380 | 6400 | 6400 | 6370 | 3025 |
| 522 | 20240502 | 105300 | 1104689710 | 6400 | 6410 | 6410 | 6400 | 574 |
| 523 | 20240502 | 105200 | 1101016090 | 6400 | 6400 | 6420 | 6400 | 425 |
| 524 | 20240502 | 105100 | 1098295480 | 6410 | 6410 | 6410 | 6410 | 312 |
| 525 | 20240502 | 105000 | 1096295560 | 6400 | 6400 | 6410 | 6400 | 819 |
| 526 | 20240502 | 104900 | 1091053950 | 6390 | 6390 | 6390 | 6390 | 215 |
| 527 | 20240502 | 104800 | 1089680100 | 6390 | 6440 | 6440 | 6390 | 4280 |
| 528 | 20240502 | 104700 | 1062244630 | 6440 | 6440 | 6440 | 6420 | 1825 |
| 529 | 20240502 | 104600 | 1050507360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 530 | 20240502 | 104500 | 1050507360 | 6440 | 6450 | 6450 | 6440 | 1980 |
| 531 | 20240502 | 104400 | 1037746740 | 6460 | 6470 | 6470 | 6460 | 573 |
| 532 | 20240502 | 104300 | 1034045020 | 6470 | 6470 | 6470 | 6470 | 56 |
| 533 | 20240502 | 104200 | 1033682700 | 6470 | 6470 | 6470 | 6470 | 248 |
| 534 | 20240502 | 104100 | 1032078140 | 6470 | 6470 | 6470 | 6470 | 100 |
| 535 | 20240502 | 104000 | 1031431140 | 6460 | 6460 | 6470 | 6460 | 17 |
| 536 | 20240502 | 103900 | 1031321260 | 6460 | 6460 | 6460 | 6460 | 0 |
| 537 | 20240502 | 103800 | 1031321260 | 6460 | 6460 | 6460 | 6460 | 0 |
| 538 | 20240502 | 103700 | 1031321260 | 6460 | 6460 | 6460 | 6460 | 0 |
| 539 | 20240502 | 103600 | 1031321260 | 6460 | 6500 | 6500 | 6460 | 126 |
| 540 | 20240502 | 103500 | 1030507180 | 6450 | 6510 | 6510 | 6450 | 208 |
| 541 | 20240502 | 103400 | 1029165100 | 6510 | 6520 | 6520 | 6510 | 121 |
| 542 | 20240502 | 103300 | 1028376200 | 6520 | 6470 | 6520 | 6470 | 101 |
| 543 | 20240502 | 103200 | 1027722230 | 6460 | 6450 | 6570 | 6450 | 1061 |
| 544 | 20240502 | 103100 | 1020856470 | 6450 | 6460 | 6460 | 6450 | 500 |
| 545 | 20240502 | 103000 | 1017630300 | 6450 | 6450 | 6450 | 6450 | 9 |
| 546 | 20240502 | 102900 | 1017572250 | 6450 | 6450 | 6450 | 6450 | 2507 |
| 547 | 20240502 | 102800 | 1001402100 | 6450 | 6460 | 6460 | 6450 | 825 |
| 548 | 20240502 | 102700 | 996080840 | 6450 | 6480 | 6480 | 6450 | 797 |
| 549 | 20240502 | 102600 | 990920750 | 6480 | 6480 | 6480 | 6480 | 6 |
| 550 | 20240502 | 102500 | 990881870 | 6490 | 6500 | 6500 | 6490 | 404 |
| 551 | 20240502 | 102400 | 988259360 | 6510 | 6500 | 6510 | 6500 | 132 |
| 552 | 20240502 | 102300 | 987401160 | 6500 | 6500 | 6500 | 6500 | 234 |
| 553 | 20240502 | 102200 | 985880160 | 6500 | 6510 | 6510 | 6500 | 118 |
| 554 | 20240502 | 102100 | 985112780 | 6510 | 6510 | 6510 | 6510 | 301 |
| 555 | 20240502 | 102000 | 983153270 | 6510 | 6570 | 6570 | 6510 | 2417 |
| 556 | 20240502 | 101900 | 967317070 | 6570 | 6570 | 6570 | 6570 | 10 |
| 557 | 20240502 | 101800 | 967251370 | 6570 | 6570 | 6570 | 6560 | 131 |
| 558 | 20240502 | 101700 | 966390950 | 6570 | 6560 | 6570 | 6560 | 218 |
| 559 | 20240502 | 101600 | 964958790 | 6570 | 6510 | 6570 | 6510 | 1364 |
| 560 | 20240502 | 101500 | 956022710 | 6500 | 6500 | 6500 | 6500 | 411 |
| 561 | 20240502 | 101400 | 953351210 | 6490 | 6480 | 6490 | 6480 | 673 |
| 562 | 20240502 | 101300 | 948990160 | 6480 | 6450 | 6480 | 6420 | 2285 |
| 563 | 20240502 | 101200 | 934254360 | 6450 | 6460 | 6460 | 6450 | 1602 |
| 564 | 20240502 | 101100 | 923917750 | 6460 | 6470 | 6480 | 6460 | 279 |
| 565 | 20240502 | 101000 | 922114890 | 6470 | 6450 | 6470 | 6450 | 108 |
| 566 | 20240502 | 100900 | 921418130 | 6470 | 6470 | 6470 | 6470 | 10 |
| 567 | 20240502 | 100800 | 921353430 | 6470 | 6470 | 6470 | 6470 | 48 |
| 568 | 20240502 | 100700 | 921042870 | 6470 | 6470 | 6470 | 6470 | 1 |
| 569 | 20240502 | 100600 | 921036400 | 6470 | 6470 | 6470 | 6470 | 6 |
| 570 | 20240502 | 100500 | 920997580 | 6470 | 6470 | 6470 | 6470 | 1 |
| 571 | 20240502 | 100400 | 920991110 | 6450 | 6460 | 6460 | 6450 | 367 |
| 572 | 20240502 | 100300 | 918622140 | 6460 | 6460 | 6460 | 6460 | 100 |
| 573 | 20240502 | 100200 | 917976140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 574 | 20240502 | 100100 | 917976140 | 6480 | 6460 | 6480 | 6460 | 401 |
| 575 | 20240502 | 100000 | 915377680 | 6460 | 6460 | 6460 | 6460 | 0 |
| 576 | 20240502 | 095900 | 915377680 | 6460 | 6460 | 6460 | 6460 | 444 |
| 577 | 20240502 | 095800 | 912509440 | 6450 | 6440 | 6460 | 6440 | 1304 |
| 578 | 20240502 | 095700 | 904092610 | 6440 | 6440 | 6440 | 6440 | 1 |
| 579 | 20240502 | 095600 | 904086170 | 6420 | 6420 | 6420 | 6420 | 133 |
| 580 | 20240502 | 095500 | 903232310 | 6420 | 6420 | 6420 | 6420 | 658 |
| 581 | 20240502 | 095400 | 899007950 | 6410 | 6410 | 6410 | 6410 | 0 |
| 582 | 20240502 | 095300 | 899007950 | 6410 | 6430 | 6430 | 6410 | 135 |
| 583 | 20240502 | 095200 | 898142260 | 6430 | 6430 | 6430 | 6430 | 600 |
| 584 | 20240502 | 095100 | 894284260 | 6420 | 6420 | 6420 | 6420 | 229 |
| 585 | 20240502 | 095000 | 892814080 | 6420 | 6420 | 6420 | 6420 | 2 |
| 586 | 20240502 | 094900 | 892801240 | 6420 | 6410 | 6420 | 6410 | 201 |
| 587 | 20240502 | 094800 | 891512820 | 6420 | 6430 | 6430 | 6420 | 737 |
| 588 | 20240502 | 094700 | 886776110 | 6430 | 6430 | 6430 | 6430 | 105 |
| 589 | 20240502 | 094600 | 886100960 | 6460 | 6420 | 6460 | 6420 | 632 |
| 590 | 20240502 | 094500 | 882018640 | 6420 | 6420 | 6420 | 6420 | 168 |
| 591 | 20240502 | 094400 | 880940080 | 6420 | 6440 | 6450 | 6420 | 652 |
| 592 | 20240502 | 094300 | 876747150 | 6460 | 6470 | 6470 | 6440 | 321 |
| 593 | 20240502 | 094200 | 874674600 | 6480 | 6480 | 6480 | 6470 | 608 |
| 594 | 20240502 | 094100 | 870734860 | 6470 | 6440 | 6470 | 6440 | 2 |
| 595 | 20240502 | 094000 | 870721950 | 6430 | 6400 | 6440 | 6400 | 1614 |
| 596 | 20240502 | 093900 | 860341520 | 6400 | 6390 | 6440 | 6390 | 172 |
| 597 | 20240502 | 093800 | 859238320 | 6380 | 6360 | 6380 | 6360 | 635 |
| 598 | 20240502 | 093700 | 855188320 | 6370 | 6390 | 6390 | 6360 | 2035 |
| 599 | 20240502 | 093600 | 842219900 | 6390 | 6450 | 6450 | 6390 | 2485 |
| 600 | 20240502 | 093500 | 826253690 | 6440 | 6440 | 6440 | 6440 | 0 |
| 601 | 20240502 | 093400 | 826253690 | 6440 | 6460 | 6470 | 6440 | 927 |
| 602 | 20240502 | 093300 | 820283420 | 6440 | 6460 | 6470 | 6440 | 296 |
| 603 | 20240502 | 093200 | 818371270 | 6480 | 6470 | 6500 | 6460 | 351 |
| 604 | 20240502 | 093100 | 816099620 | 6460 | 6430 | 6460 | 6400 | 1439 |
| 605 | 20240502 | 093000 | 806840180 | 6440 | 6490 | 6560 | 6440 | 3217 |
| 606 | 20240502 | 092900 | 785986660 | 6510 | 6530 | 6530 | 6480 | 5012 |
| 607 | 20240502 | 092800 | 753330900 | 6530 | 6590 | 6590 | 6530 | 762 |
| 608 | 20240502 | 092700 | 748324560 | 6590 | 6530 | 6590 | 6530 | 8885 |
| 609 | 20240502 | 092600 | 689982770 | 6530 | 6470 | 6530 | 6470 | 2282 |
| 610 | 20240502 | 092500 | 675137080 | 6500 | 6470 | 6500 | 6460 | 710 |
| 611 | 20240502 | 092400 | 670537650 | 6470 | 6500 | 6510 | 6470 | 435 |
| 612 | 20240502 | 092300 | 667709330 | 6500 | 6500 | 6500 | 6490 | 371 |
| 613 | 20240502 | 092200 | 665297840 | 6500 | 6460 | 6500 | 6460 | 1431 |
| 614 | 20240502 | 092100 | 656007070 | 6450 | 6450 | 6460 | 6450 | 1494 |
| 615 | 20240502 | 092000 | 646370700 | 6450 | 6450 | 6450 | 6420 | 962 |
| 616 | 20240502 | 091900 | 640166730 | 6460 | 6410 | 6460 | 6410 | 1100 |
| 617 | 20240502 | 091800 | 633105840 | 6410 | 6430 | 6430 | 6410 | 258 |
| 618 | 20240502 | 091700 | 631448920 | 6420 | 6430 | 6440 | 6420 | 1202 |
| 619 | 20240502 | 091600 | 623712540 | 6440 | 6440 | 6440 | 6410 | 99 |
| 620 | 20240502 | 091500 | 623076480 | 6440 | 6400 | 6440 | 6390 | 400 |
| 621 | 20240502 | 091400 | 620509960 | 6440 | 6370 | 6440 | 6370 | 2922 |
| 622 | 20240502 | 091300 | 601802850 | 6370 | 6410 | 6410 | 6370 | 3159 |
| 623 | 20240502 | 091200 | 581646090 | 6420 | 6450 | 6470 | 6420 | 3063 |
| 624 | 20240502 | 091100 | 561965580 | 6480 | 6500 | 6500 | 6420 | 7781 |
| 625 | 20240502 | 091000 | 511714190 | 6440 | 6430 | 6560 | 6430 | 5612 |
| 626 | 20240502 | 090900 | 475386890 | 6410 | 6360 | 6410 | 6340 | 3242 |
| 627 | 20240502 | 090800 | 454724420 | 6370 | 6280 | 6370 | 6280 | 2425 |
| 628 | 20240502 | 090700 | 439377460 | 6260 | 6200 | 6260 | 6200 | 7394 |
| 629 | 20240502 | 090600 | 393222240 | 6170 | 6150 | 6200 | 6150 | 2538 |
| 630 | 20240502 | 090500 | 377548330 | 6140 | 6180 | 6210 | 6140 | 11233 |
| 631 | 20240502 | 090400 | 308407780 | 6170 | 6210 | 6210 | 6170 | 11365 |
| 632 | 20240502 | 090300 | 238135680 | 6200 | 6260 | 6260 | 6170 | 8320 |
| 633 | 20240502 | 090200 | 186515020 | 6270 | 6230 | 6320 | 6200 | 7988 |
| 634 | 20240502 | 090100 | 136724870 | 6210 | 6280 | 6310 | 6210 | 10756 |
| 635 | 20240502 | 090000 | 69513630 | 6280 | 6330 | 6350 | 6250 | 11017 |