30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 3 | 20240502 | 191200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240502 | 191100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240502 | 191000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240502 | 190900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240502 | 190800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240502 | 190700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240502 | 190600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240502 | 190500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240502 | 190400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240502 | 190300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240502 | 190200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240502 | 190100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240502 | 190000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240502 | 185900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240502 | 185800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240502 | 185700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240502 | 185600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240502 | 185500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240502 | 185400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240502 | 185300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240502 | 185200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240502 | 185100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240502 | 185000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240502 | 184900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240502 | 184800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240502 | 184700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240502 | 184600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240502 | 184500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240502 | 184400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240502 | 184300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 33 | 20240502 | 184200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240502 | 184100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240502 | 184000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240502 | 183900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240502 | 183800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240502 | 183700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240502 | 183600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240502 | 183500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240502 | 183400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240502 | 183300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240502 | 183200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240502 | 183100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240502 | 183000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240502 | 182900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240502 | 182800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240502 | 182700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240502 | 182600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240502 | 182500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240502 | 182400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240502 | 182300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240502 | 182200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240502 | 182100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240502 | 182000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240502 | 181900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240502 | 181800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240502 | 181700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240502 | 181600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240502 | 181500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240502 | 181400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240502 | 181300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 63 | 20240502 | 181200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240502 | 181100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240502 | 181000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240502 | 180900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240502 | 180800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240502 | 180700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240502 | 180600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240502 | 180500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240502 | 180400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240502 | 180300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240502 | 180200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240502 | 180100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240502 | 180000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240502 | 175900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240502 | 175800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240502 | 175700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240502 | 175600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240502 | 175500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240502 | 175400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240502 | 175300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240502 | 175200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240502 | 175100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240502 | 175000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240502 | 174900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240502 | 174800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240502 | 174700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240502 | 174600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240502 | 174500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240502 | 174400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240502 | 174300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 93 | 20240502 | 174200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240502 | 174100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240502 | 174000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240502 | 173900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240502 | 173800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240502 | 173700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240502 | 173600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240502 | 173500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240502 | 173400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240502 | 173300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240502 | 173200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240502 | 173100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240502 | 173000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240502 | 172900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240502 | 172800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240502 | 172700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240502 | 172600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240502 | 172500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240502 | 172400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240502 | 172300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240502 | 172200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240502 | 172100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240502 | 172000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240502 | 171900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240502 | 171800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240502 | 171700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240502 | 171600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240502 | 171500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240502 | 171400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240502 | 171300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 123 | 20240502 | 171200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240502 | 171100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240502 | 171000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240502 | 170900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240502 | 170800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240502 | 170700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240502 | 170600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240502 | 170500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240502 | 170400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240502 | 170300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240502 | 170200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240502 | 170100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240502 | 170000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240502 | 165900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240502 | 165800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240502 | 165700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240502 | 165600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240502 | 165500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240502 | 165400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240502 | 165300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240502 | 165200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240502 | 165100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240502 | 165000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240502 | 164900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240502 | 164800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240502 | 164700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240502 | 164600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240502 | 164500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240502 | 164400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240502 | 164300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 153 | 20240502 | 164200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240502 | 164100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240502 | 164000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240502 | 163900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240502 | 163800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240502 | 163700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240502 | 163600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240502 | 163500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240502 | 163400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240502 | 163300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240502 | 163200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240502 | 163100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240502 | 163000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240502 | 162900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240502 | 162800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240502 | 162700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240502 | 162600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240502 | 162500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240502 | 162400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240502 | 162300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240502 | 162200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240502 | 162100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240502 | 162000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240502 | 161900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240502 | 161800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240502 | 161700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240502 | 161600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240502 | 161500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240502 | 161400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240502 | 161300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 183 | 20240502 | 161200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240502 | 161100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240502 | 161000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240502 | 160900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240502 | 160800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240502 | 160700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240502 | 160600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240502 | 160500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240502 | 160400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240502 | 160300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240502 | 160200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240502 | 160100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240502 | 160000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240502 | 155900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240502 | 155800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240502 | 155700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240502 | 155600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240502 | 155500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240502 | 155400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240502 | 155300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240502 | 155200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240502 | 155100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240502 | 155000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240502 | 154900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240502 | 154800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240502 | 154700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240502 | 154600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240502 | 154500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240502 | 154400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240502 | 154300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 213 | 20240502 | 154200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240502 | 154100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240502 | 154000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240502 | 153900 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240502 | 153800 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240502 | 153700 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240502 | 153600 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240502 | 153500 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240502 | 153400 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240502 | 153300 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20240502 | 153200 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240502 | 153100 | 870067605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240502 | 153000 | 870067605 | 3650 | 3650 | 3650 | 3650 | 5573 |
| 226 | 20240502 | 152900 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20240502 | 152800 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20240502 | 152700 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20240502 | 152600 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20240502 | 152500 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20240502 | 152400 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20240502 | 152300 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20240502 | 152200 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20240502 | 152100 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20240502 | 152000 | 849726155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20240502 | 151900 | 849726155 | 3645 | 3640 | 3645 | 3630 | 472 |
| 237 | 20240502 | 151800 | 848008700 | 3630 | 3630 | 3640 | 3630 | 360 |
| 238 | 20240502 | 151700 | 846699800 | 3630 | 3630 | 3630 | 3630 | 1622 |
| 239 | 20240502 | 151600 | 840811940 | 3630 | 3630 | 3630 | 3630 | 53 |
| 240 | 20240502 | 151500 | 840619550 | 3630 | 3635 | 3635 | 3630 | 487 |
| 241 | 20240502 | 151400 | 838850405 | 3640 | 3635 | 3640 | 3635 | 693 |
| 242 | 20240502 | 151300 | 836330250 | 3635 | 3635 | 3635 | 3635 | 77 |
| 243 | 20240502 | 151200 | 836050355 | 3645 | 3645 | 3645 | 3645 | 101 |
| 244 | 20240502 | 151100 | 835682210 | 3640 | 3630 | 3640 | 3630 | 322 |
| 245 | 20240502 | 151000 | 834510745 | 3630 | 3635 | 3635 | 3630 | 4951 |
| 246 | 20240502 | 150900 | 816532485 | 3650 | 3650 | 3650 | 3650 | 42 |
| 247 | 20240502 | 150800 | 816379185 | 3650 | 3650 | 3650 | 3650 | 2 |
| 248 | 20240502 | 150700 | 816371885 | 3660 | 3645 | 3660 | 3645 | 500 |
| 249 | 20240502 | 150600 | 814544490 | 3635 | 3645 | 3645 | 3635 | 15 |
| 250 | 20240502 | 150500 | 814489825 | 3650 | 3635 | 3650 | 3635 | 2697 |
| 251 | 20240502 | 150400 | 804668055 | 3635 | 3635 | 3635 | 3635 | 0 |
| 252 | 20240502 | 150300 | 804668055 | 3635 | 3635 | 3635 | 3635 | 1930 |
| 253 | 20240502 | 150200 | 797652505 | 3640 | 3640 | 3640 | 3640 | 200 |
| 254 | 20240502 | 150100 | 796924505 | 3645 | 3635 | 3645 | 3635 | 281 |
| 255 | 20240502 | 150000 | 795902790 | 3635 | 3635 | 3635 | 3635 | 51 |
| 256 | 20240502 | 145900 | 795717405 | 3645 | 3645 | 3660 | 3640 | 1584 |
| 257 | 20240502 | 145800 | 789930795 | 3660 | 3635 | 3660 | 3635 | 274 |
| 258 | 20240502 | 145700 | 788934780 | 3635 | 3635 | 3635 | 3635 | 63 |
| 259 | 20240502 | 145600 | 788705775 | 3645 | 3635 | 3645 | 3635 | 1219 |
| 260 | 20240502 | 145500 | 784263160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20240502 | 145400 | 784263160 | 3645 | 3635 | 3655 | 3635 | 2809 |
| 262 | 20240502 | 145300 | 774016390 | 3645 | 3620 | 3645 | 3620 | 1253 |
| 263 | 20240502 | 145200 | 769463145 | 3620 | 3620 | 3620 | 3620 | 329 |
| 264 | 20240502 | 145100 | 768272165 | 3625 | 3625 | 3625 | 3625 | 83 |
| 265 | 20240502 | 145000 | 767971290 | 3625 | 3625 | 3625 | 3625 | 1847 |
| 266 | 20240502 | 144900 | 761275915 | 3625 | 3625 | 3625 | 3625 | 293 |
| 267 | 20240502 | 144800 | 760213790 | 3625 | 3625 | 3625 | 3625 | 441 |
| 268 | 20240502 | 144700 | 758615165 | 3620 | 3620 | 3620 | 3620 | 104 |
| 269 | 20240502 | 144600 | 758238685 | 3620 | 3620 | 3620 | 3620 | 301 |
| 270 | 20240502 | 144500 | 757149065 | 3625 | 3625 | 3625 | 3620 | 1311 |
| 271 | 20240502 | 144400 | 752397245 | 3625 | 3625 | 3625 | 3625 | 1 |
| 272 | 20240502 | 144300 | 752393620 | 3620 | 3620 | 3625 | 3620 | 1293 |
| 273 | 20240502 | 144200 | 747712115 | 3620 | 3625 | 3625 | 3620 | 261 |
| 274 | 20240502 | 144100 | 746766235 | 3625 | 3625 | 3625 | 3625 | 252 |
| 275 | 20240502 | 144000 | 745852735 | 3625 | 3625 | 3625 | 3620 | 405 |
| 276 | 20240502 | 143900 | 744384905 | 3625 | 3625 | 3625 | 3625 | 1564 |
| 277 | 20240502 | 143800 | 738715405 | 3625 | 3620 | 3625 | 3620 | 730 |
| 278 | 20240502 | 143700 | 736071910 | 3625 | 3625 | 3625 | 3625 | 163 |
| 279 | 20240502 | 143600 | 735481035 | 3625 | 3625 | 3625 | 3625 | 846 |
| 280 | 20240502 | 143500 | 732414285 | 3620 | 3620 | 3620 | 3620 | 507 |
| 281 | 20240502 | 143400 | 730578945 | 3620 | 3620 | 3620 | 3620 | 269 |
| 282 | 20240502 | 143300 | 729605165 | 3625 | 3620 | 3625 | 3615 | 57 |
| 283 | 20240502 | 143200 | 729399065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20240502 | 143100 | 729399065 | 3625 | 3625 | 3625 | 3625 | 1965 |
| 285 | 20240502 | 143000 | 722275940 | 3625 | 3625 | 3625 | 3625 | 20 |
| 286 | 20240502 | 142900 | 722203440 | 3615 | 3615 | 3625 | 3615 | 258 |
| 287 | 20240502 | 142800 | 721270750 | 3615 | 3615 | 3615 | 3615 | 49 |
| 288 | 20240502 | 142700 | 721093615 | 3615 | 3615 | 3615 | 3615 | 1820 |
| 289 | 20240502 | 142600 | 714514315 | 3615 | 3615 | 3625 | 3615 | 24 |
| 290 | 20240502 | 142500 | 714427535 | 3620 | 3620 | 3620 | 3620 | 919 |
| 291 | 20240502 | 142400 | 711100755 | 3620 | 3620 | 3620 | 3620 | 337 |
| 292 | 20240502 | 142300 | 709880815 | 3620 | 3620 | 3620 | 3620 | 49 |
| 293 | 20240502 | 142200 | 709703435 | 3620 | 3620 | 3620 | 3620 | 1 |
| 294 | 20240502 | 142100 | 709699815 | 3620 | 3620 | 3620 | 3620 | 252 |
| 295 | 20240502 | 142000 | 708787575 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20240502 | 141900 | 708787575 | 3620 | 3615 | 3620 | 3615 | 605 |
| 297 | 20240502 | 141800 | 706597725 | 3615 | 3615 | 3615 | 3615 | 765 |
| 298 | 20240502 | 141700 | 703832250 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20240502 | 141600 | 703832250 | 3620 | 3615 | 3620 | 3615 | 309 |
| 300 | 20240502 | 141500 | 702714665 | 3615 | 3615 | 3615 | 3615 | 0 |
| 301 | 20240502 | 141400 | 702714665 | 3615 | 3615 | 3615 | 3615 | 321 |
| 302 | 20240502 | 141300 | 701554250 | 3610 | 3615 | 3615 | 3610 | 394 |
| 303 | 20240502 | 141200 | 700130650 | 3615 | 3615 | 3615 | 3615 | 30 |
| 304 | 20240502 | 141100 | 700022200 | 3615 | 3610 | 3615 | 3610 | 141 |
| 305 | 20240502 | 141000 | 699512585 | 3610 | 3610 | 3610 | 3610 | 1020 |
| 306 | 20240502 | 140900 | 695830385 | 3610 | 3610 | 3610 | 3610 | 2400 |
| 307 | 20240502 | 140800 | 687166385 | 3610 | 3610 | 3610 | 3610 | 49 |
| 308 | 20240502 | 140700 | 686989495 | 3620 | 3620 | 3620 | 3610 | 3105 |
| 309 | 20240502 | 140600 | 675769900 | 3620 | 3620 | 3620 | 3620 | 15 |
| 310 | 20240502 | 140500 | 675715600 | 3620 | 3615 | 3620 | 3615 | 353 |
| 311 | 20240502 | 140400 | 674439245 | 3620 | 3620 | 3620 | 3620 | 318 |
| 312 | 20240502 | 140300 | 673288085 | 3620 | 3620 | 3620 | 3620 | 1 |
| 313 | 20240502 | 140200 | 673284465 | 3620 | 3620 | 3620 | 3620 | 252 |
| 314 | 20240502 | 140100 | 672372225 | 3620 | 3620 | 3620 | 3620 | 49 |
| 315 | 20240502 | 140000 | 672194845 | 3625 | 3625 | 3625 | 3625 | 1 |
| 316 | 20240502 | 135900 | 672191220 | 3620 | 3620 | 3620 | 3620 | 0 |
| 317 | 20240502 | 135800 | 672191220 | 3620 | 3625 | 3625 | 3620 | 302 |
| 318 | 20240502 | 135700 | 671097730 | 3615 | 3615 | 3615 | 3615 | 49 |
| 319 | 20240502 | 135600 | 670920595 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20240502 | 135500 | 670920595 | 3625 | 3625 | 3625 | 3625 | 10 |
| 321 | 20240502 | 135400 | 670884345 | 3620 | 3620 | 3620 | 3620 | 115 |
| 322 | 20240502 | 135300 | 670468045 | 3615 | 3620 | 3620 | 3615 | 325 |
| 323 | 20240502 | 135200 | 669292555 | 3615 | 3615 | 3615 | 3615 | 0 |
| 324 | 20240502 | 135100 | 669292555 | 3615 | 3615 | 3615 | 3615 | 49 |
| 325 | 20240502 | 135000 | 669115420 | 3620 | 3620 | 3620 | 3620 | 333 |
| 326 | 20240502 | 134900 | 667909960 | 3620 | 3620 | 3620 | 3620 | 0 |
| 327 | 20240502 | 134800 | 667909960 | 3620 | 3620 | 3620 | 3620 | 1737 |
| 328 | 20240502 | 134700 | 661622020 | 3620 | 3620 | 3620 | 3620 | 285 |
| 329 | 20240502 | 134600 | 660590320 | 3635 | 3625 | 3635 | 3615 | 3076 |
| 330 | 20240502 | 134500 | 649463565 | 3620 | 3630 | 3630 | 3620 | 7389 |
| 331 | 20240502 | 134400 | 622671995 | 3630 | 3630 | 3630 | 3630 | 49 |
| 332 | 20240502 | 134300 | 622494125 | 3640 | 3640 | 3640 | 3640 | 3 |
| 333 | 20240502 | 134200 | 622483205 | 3640 | 3640 | 3640 | 3640 | 201 |
| 334 | 20240502 | 134100 | 621751565 | 3630 | 3640 | 3640 | 3630 | 154 |
| 335 | 20240502 | 134000 | 621192305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 336 | 20240502 | 133900 | 621192305 | 3635 | 3630 | 3635 | 3630 | 575 |
| 337 | 20240502 | 133800 | 619103680 | 3630 | 3630 | 3630 | 3630 | 544 |
| 338 | 20240502 | 133700 | 617128960 | 3630 | 3630 | 3630 | 3630 | 49 |
| 339 | 20240502 | 133600 | 616951090 | 3630 | 3630 | 3630 | 3630 | 214 |
| 340 | 20240502 | 133500 | 616174270 | 3630 | 3630 | 3630 | 3630 | 49 |
| 341 | 20240502 | 133400 | 615996400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 342 | 20240502 | 133300 | 615996400 | 3630 | 3630 | 3630 | 3630 | 283 |
| 343 | 20240502 | 133200 | 614969110 | 3630 | 3630 | 3630 | 3630 | 1 |
| 344 | 20240502 | 133100 | 614965480 | 3630 | 3630 | 3630 | 3630 | 29 |
| 345 | 20240502 | 133000 | 614860210 | 3630 | 3630 | 3630 | 3630 | 177 |
| 346 | 20240502 | 132900 | 614217700 | 3630 | 3635 | 3635 | 3630 | 152 |
| 347 | 20240502 | 132800 | 613665515 | 3635 | 3635 | 3635 | 3635 | 0 |
| 348 | 20240502 | 132700 | 613665515 | 3635 | 3630 | 3635 | 3630 | 2 |
| 349 | 20240502 | 132600 | 613658250 | 3630 | 3630 | 3630 | 3630 | 262 |
| 350 | 20240502 | 132500 | 612707190 | 3635 | 3635 | 3635 | 3635 | 0 |
| 351 | 20240502 | 132400 | 612707190 | 3635 | 3635 | 3635 | 3635 | 487 |
| 352 | 20240502 | 132300 | 610936945 | 3630 | 3635 | 3635 | 3630 | 100 |
| 353 | 20240502 | 132200 | 610573930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 354 | 20240502 | 132100 | 610573930 | 3635 | 3645 | 3645 | 3635 | 264 |
| 355 | 20240502 | 132000 | 609614270 | 3640 | 3640 | 3640 | 3640 | 6 |
| 356 | 20240502 | 131900 | 609592430 | 3640 | 3640 | 3640 | 3640 | 200 |
| 357 | 20240502 | 131800 | 608864430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 358 | 20240502 | 131700 | 608864430 | 3635 | 3635 | 3635 | 3635 | 413 |
| 359 | 20240502 | 131600 | 607363175 | 3635 | 3635 | 3635 | 3635 | 49 |
| 360 | 20240502 | 131500 | 607185060 | 3635 | 3635 | 3635 | 3635 | 1 |
| 361 | 20240502 | 131400 | 607181425 | 3635 | 3635 | 3635 | 3635 | 254 |
| 362 | 20240502 | 131300 | 606258135 | 3640 | 3640 | 3640 | 3640 | 84 |
| 363 | 20240502 | 131200 | 605952375 | 3635 | 3635 | 3635 | 3635 | 26 |
| 364 | 20240502 | 131100 | 605857865 | 3630 | 3630 | 3630 | 3630 | 349 |
| 365 | 20240502 | 131000 | 604590995 | 3630 | 3630 | 3630 | 3630 | 214 |
| 366 | 20240502 | 130900 | 603814175 | 3630 | 3630 | 3630 | 3630 | 300 |
| 367 | 20240502 | 130800 | 602725175 | 3630 | 3630 | 3630 | 3630 | 603 |
| 368 | 20240502 | 130700 | 600536285 | 3635 | 3635 | 3635 | 3635 | 146 |
| 369 | 20240502 | 130600 | 600005575 | 3635 | 3635 | 3635 | 3635 | 283 |
| 370 | 20240502 | 130500 | 598976870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 371 | 20240502 | 130400 | 598976870 | 3635 | 3640 | 3640 | 3635 | 526 |
| 372 | 20240502 | 130300 | 597064730 | 3635 | 3635 | 3635 | 3635 | 198 |
| 373 | 20240502 | 130200 | 596345000 | 3640 | 3640 | 3640 | 3640 | 229 |
| 374 | 20240502 | 130100 | 595511440 | 3635 | 3635 | 3635 | 3635 | 0 |
| 375 | 20240502 | 130000 | 595511440 | 3635 | 3635 | 3635 | 3635 | 50 |
| 376 | 20240502 | 125900 | 595329690 | 3635 | 3635 | 3635 | 3635 | 0 |
| 377 | 20240502 | 125800 | 595329690 | 3635 | 3635 | 3635 | 3635 | 213 |
| 378 | 20240502 | 125700 | 594555435 | 3635 | 3635 | 3635 | 3635 | 0 |
| 379 | 20240502 | 125600 | 594555435 | 3635 | 3635 | 3635 | 3635 | 5 |
| 380 | 20240502 | 125500 | 594537260 | 3635 | 3635 | 3635 | 3635 | 0 |
| 381 | 20240502 | 125400 | 594537260 | 3635 | 3635 | 3635 | 3635 | 313 |
| 382 | 20240502 | 125300 | 593399505 | 3635 | 3635 | 3635 | 3635 | 52 |
| 383 | 20240502 | 125200 | 593210485 | 3635 | 3635 | 3635 | 3635 | 200 |
| 384 | 20240502 | 125100 | 592483485 | 3635 | 3635 | 3635 | 3635 | 39 |
| 385 | 20240502 | 125000 | 592341720 | 3640 | 3640 | 3640 | 3640 | 202 |
| 386 | 20240502 | 124900 | 591606440 | 3640 | 3640 | 3640 | 3640 | 214 |
| 387 | 20240502 | 124800 | 590827480 | 3640 | 3640 | 3640 | 3640 | 14 |
| 388 | 20240502 | 124700 | 590776520 | 3665 | 3650 | 3665 | 3650 | 2 |
| 389 | 20240502 | 124600 | 590769205 | 3665 | 3645 | 3665 | 3645 | 1788 |
| 390 | 20240502 | 124500 | 584233445 | 3640 | 3640 | 3640 | 3640 | 0 |
| 391 | 20240502 | 124400 | 584233445 | 3640 | 3640 | 3640 | 3640 | 201 |
| 392 | 20240502 | 124300 | 583501805 | 3640 | 3635 | 3640 | 3635 | 277 |
| 393 | 20240502 | 124200 | 582494590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 394 | 20240502 | 124100 | 582494590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 395 | 20240502 | 124000 | 582494590 | 3635 | 3635 | 3635 | 3635 | 859 |
| 396 | 20240502 | 123900 | 579372125 | 3625 | 3630 | 3630 | 3625 | 214 |
| 397 | 20240502 | 123800 | 578596355 | 3625 | 3625 | 3625 | 3625 | 57 |
| 398 | 20240502 | 123700 | 578389730 | 3620 | 3630 | 3630 | 3620 | 1863 |
| 399 | 20240502 | 123600 | 571633505 | 3645 | 3645 | 3645 | 3645 | 82 |
| 400 | 20240502 | 123500 | 571334615 | 3645 | 3640 | 3645 | 3630 | 421 |
| 401 | 20240502 | 123400 | 569802840 | 3640 | 3640 | 3640 | 3640 | 0 |
| 402 | 20240502 | 123300 | 569802840 | 3640 | 3635 | 3640 | 3635 | 397 |
| 403 | 20240502 | 123200 | 568357770 | 3630 | 3630 | 3630 | 3630 | 213 |
| 404 | 20240502 | 123100 | 567584580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 405 | 20240502 | 123000 | 567584580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 406 | 20240502 | 122900 | 567584580 | 3640 | 3635 | 3645 | 3635 | 599 |
| 407 | 20240502 | 122800 | 565407125 | 3655 | 3625 | 3655 | 3625 | 887 |
| 408 | 20240502 | 122700 | 562174480 | 3625 | 3620 | 3625 | 3620 | 462 |
| 409 | 20240502 | 122600 | 560502035 | 3625 | 3625 | 3625 | 3625 | 20 |
| 410 | 20240502 | 122500 | 560429535 | 3620 | 3635 | 3635 | 3620 | 12973 |
| 411 | 20240502 | 122400 | 513453155 | 3635 | 3635 | 3635 | 3635 | 8 |
| 412 | 20240502 | 122300 | 513424075 | 3640 | 3630 | 3640 | 3625 | 283 |
| 413 | 20240502 | 122200 | 512396100 | 3630 | 3630 | 3630 | 3630 | 50 |
| 414 | 20240502 | 122100 | 512214600 | 3625 | 3635 | 3635 | 3625 | 5252 |
| 415 | 20240502 | 122000 | 493145605 | 3640 | 3640 | 3640 | 3640 | 17 |
| 416 | 20240502 | 121900 | 493083725 | 3640 | 3635 | 3640 | 3635 | 84 |
| 417 | 20240502 | 121800 | 492777970 | 3635 | 3635 | 3635 | 3635 | 49 |
| 418 | 20240502 | 121700 | 492599855 | 3635 | 3635 | 3635 | 3635 | 0 |
| 419 | 20240502 | 121600 | 492599855 | 3635 | 3635 | 3635 | 3635 | 214 |
| 420 | 20240502 | 121500 | 491821965 | 3635 | 3635 | 3635 | 3635 | 0 |
| 421 | 20240502 | 121400 | 491821965 | 3635 | 3635 | 3635 | 3635 | 0 |
| 422 | 20240502 | 121300 | 491821965 | 3635 | 3635 | 3635 | 3635 | 177 |
| 423 | 20240502 | 121200 | 491178570 | 3640 | 3640 | 3640 | 3640 | 37 |
| 424 | 20240502 | 121100 | 491043890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 425 | 20240502 | 121000 | 491043890 | 3640 | 3645 | 3645 | 3640 | 800 |
| 426 | 20240502 | 120900 | 488131885 | 3650 | 3650 | 3650 | 3650 | 0 |
| 427 | 20240502 | 120800 | 488131885 | 3650 | 3650 | 3650 | 3650 | 19 |
| 428 | 20240502 | 120700 | 488062535 | 3650 | 3650 | 3650 | 3650 | 31 |
| 429 | 20240502 | 120600 | 487949385 | 3640 | 3640 | 3640 | 3640 | 1 |
| 430 | 20240502 | 120500 | 487945745 | 3640 | 3640 | 3640 | 3640 | 49 |
| 431 | 20240502 | 120400 | 487767385 | 3640 | 3640 | 3640 | 3640 | 214 |
| 432 | 20240502 | 120300 | 486988425 | 3635 | 3640 | 3640 | 3635 | 201 |
| 433 | 20240502 | 120200 | 486257155 | 3640 | 3645 | 3645 | 3640 | 228 |
| 434 | 20240502 | 120100 | 485426715 | 3645 | 3645 | 3645 | 3645 | 398 |
| 435 | 20240502 | 120000 | 483976005 | 3645 | 3645 | 3645 | 3645 | 184 |
| 436 | 20240502 | 115900 | 483305325 | 3635 | 3635 | 3635 | 3635 | 1 |
| 437 | 20240502 | 115800 | 483301690 | 3645 | 3640 | 3645 | 3640 | 300 |
| 438 | 20240502 | 115700 | 482209330 | 3645 | 3635 | 3645 | 3635 | 57 |
| 439 | 20240502 | 115600 | 482002065 | 3645 | 3645 | 3645 | 3645 | 0 |
| 440 | 20240502 | 115500 | 482002065 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20240502 | 115400 | 482002065 | 3645 | 3645 | 3645 | 3645 | 1 |
| 442 | 20240502 | 115300 | 481998420 | 3640 | 3640 | 3640 | 3640 | 227 |
| 443 | 20240502 | 115200 | 481172140 | 3640 | 3645 | 3645 | 3640 | 63 |
| 444 | 20240502 | 115100 | 480942750 | 3645 | 3645 | 3645 | 3645 | 4 |
| 445 | 20240502 | 115000 | 480928170 | 3640 | 3640 | 3640 | 3640 | 0 |
| 446 | 20240502 | 114900 | 480928170 | 3640 | 3640 | 3640 | 3640 | 286 |
| 447 | 20240502 | 114800 | 479887130 | 3640 | 3640 | 3640 | 3640 | 0 |
| 448 | 20240502 | 114700 | 479887130 | 3640 | 3640 | 3640 | 3640 | 100 |
| 449 | 20240502 | 114600 | 479523130 | 3635 | 3635 | 3635 | 3635 | 119 |
| 450 | 20240502 | 114500 | 479090565 | 3640 | 3640 | 3645 | 3640 | 1158 |
| 451 | 20240502 | 114400 | 474875285 | 3635 | 3635 | 3635 | 3635 | 1 |
| 452 | 20240502 | 114300 | 474871650 | 3635 | 3635 | 3635 | 3635 | 1 |
| 453 | 20240502 | 114200 | 474868015 | 3635 | 3635 | 3635 | 3635 | 50 |
| 454 | 20240502 | 114100 | 474686265 | 3635 | 3635 | 3635 | 3635 | 262 |
| 455 | 20240502 | 114000 | 473733895 | 3635 | 3635 | 3635 | 3635 | 205 |
| 456 | 20240502 | 113900 | 472988720 | 3645 | 3635 | 3645 | 3630 | 3146 |
| 457 | 20240502 | 113800 | 461565565 | 3635 | 3635 | 3635 | 3635 | 1 |
| 458 | 20240502 | 113700 | 461561930 | 3640 | 3640 | 3640 | 3640 | 41 |
| 459 | 20240502 | 113600 | 461412690 | 3650 | 3650 | 3650 | 3650 | 6 |
| 460 | 20240502 | 113500 | 461390790 | 3650 | 3650 | 3650 | 3650 | 62 |
| 461 | 20240502 | 113400 | 461164490 | 3640 | 3635 | 3640 | 3635 | 736 |
| 462 | 20240502 | 113300 | 458489125 | 3635 | 3635 | 3635 | 3635 | 50 |
| 463 | 20240502 | 113200 | 458307375 | 3635 | 3640 | 3640 | 3635 | 1265 |
| 464 | 20240502 | 113100 | 453703180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 465 | 20240502 | 113000 | 453703180 | 3640 | 3640 | 3640 | 3640 | 214 |
| 466 | 20240502 | 112900 | 452924220 | 3640 | 3640 | 3640 | 3640 | 0 |
| 467 | 20240502 | 112800 | 452924220 | 3640 | 3640 | 3640 | 3640 | 18 |
| 468 | 20240502 | 112700 | 452858700 | 3640 | 3650 | 3650 | 3640 | 584 |
| 469 | 20240502 | 112600 | 450729940 | 3650 | 3645 | 3650 | 3645 | 100 |
| 470 | 20240502 | 112500 | 450365200 | 3635 | 3635 | 3635 | 3635 | 50 |
| 471 | 20240502 | 112400 | 450183450 | 3635 | 3635 | 3635 | 3635 | 1 |
| 472 | 20240502 | 112300 | 450179815 | 3635 | 3635 | 3635 | 3635 | 5 |
| 473 | 20240502 | 112200 | 450161640 | 3630 | 3630 | 3630 | 3630 | 219 |
| 474 | 20240502 | 112100 | 449366670 | 3630 | 3630 | 3630 | 3630 | 197 |
| 475 | 20240502 | 112000 | 448651560 | 3645 | 3635 | 3645 | 3635 | 2 |
| 476 | 20240502 | 111900 | 448644280 | 3630 | 3630 | 3630 | 3630 | 136 |
| 477 | 20240502 | 111800 | 448150600 | 3630 | 3630 | 3630 | 3630 | 0 |
| 478 | 20240502 | 111700 | 448150600 | 3630 | 3630 | 3630 | 3630 | 450 |
| 479 | 20240502 | 111600 | 446517100 | 3630 | 3630 | 3630 | 3630 | 270 |
| 480 | 20240502 | 111500 | 445537000 | 3630 | 3630 | 3650 | 3630 | 1069 |
| 481 | 20240502 | 111400 | 441645935 | 3635 | 3625 | 3635 | 3625 | 99 |
| 482 | 20240502 | 111300 | 441286960 | 3625 | 3625 | 3635 | 3625 | 787 |
| 483 | 20240502 | 111200 | 438434065 | 3625 | 3630 | 3630 | 3625 | 62 |
| 484 | 20240502 | 111100 | 438209295 | 3630 | 3630 | 3630 | 3630 | 50 |
| 485 | 20240502 | 111000 | 438027795 | 3630 | 3640 | 3640 | 3630 | 801 |
| 486 | 20240502 | 110900 | 435118625 | 3635 | 3650 | 3650 | 3630 | 4095 |
| 487 | 20240502 | 110800 | 420240405 | 3645 | 3645 | 3645 | 3645 | 33 |
| 488 | 20240502 | 110700 | 420120120 | 3645 | 3645 | 3645 | 3645 | 49 |
| 489 | 20240502 | 110600 | 419941515 | 3645 | 3640 | 3645 | 3640 | 408 |
| 490 | 20240502 | 110500 | 418455655 | 3645 | 3645 | 3645 | 3645 | 97 |
| 491 | 20240502 | 110400 | 418102090 | 3640 | 3645 | 3645 | 3640 | 79 |
| 492 | 20240502 | 110300 | 417814285 | 3645 | 3640 | 3645 | 3640 | 301 |
| 493 | 20240502 | 110200 | 416718400 | 3645 | 3645 | 3645 | 3640 | 213 |
| 494 | 20240502 | 110100 | 415942835 | 3645 | 3645 | 3645 | 3645 | 97 |
| 495 | 20240502 | 110000 | 415589270 | 3640 | 3640 | 3645 | 3640 | 101 |
| 496 | 20240502 | 105900 | 415221385 | 3645 | 3645 | 3645 | 3645 | 48 |
| 497 | 20240502 | 105800 | 415046425 | 3640 | 3645 | 3645 | 3640 | 764 |
| 498 | 20240502 | 105700 | 412262695 | 3645 | 3650 | 3650 | 3645 | 146 |
| 499 | 20240502 | 105600 | 411730040 | 3655 | 3655 | 3655 | 3655 | 362 |
| 500 | 20240502 | 105500 | 410406930 | 3655 | 3645 | 3655 | 3645 | 202 |
| 501 | 20240502 | 105400 | 409670560 | 3650 | 3650 | 3650 | 3650 | 52 |
| 502 | 20240502 | 105300 | 409480760 | 3650 | 3650 | 3650 | 3650 | 99 |
| 503 | 20240502 | 105200 | 409119410 | 3645 | 3650 | 3650 | 3645 | 112 |
| 504 | 20240502 | 105100 | 408710925 | 3645 | 3650 | 3650 | 3645 | 196 |
| 505 | 20240502 | 105000 | 407995770 | 3650 | 3650 | 3650 | 3650 | 349 |
| 506 | 20240502 | 104900 | 406721920 | 3655 | 3655 | 3655 | 3655 | 97 |
| 507 | 20240502 | 104800 | 406367385 | 3650 | 3650 | 3650 | 3650 | 28 |
| 508 | 20240502 | 104700 | 406265185 | 3650 | 3650 | 3650 | 3645 | 147 |
| 509 | 20240502 | 104600 | 405728850 | 3650 | 3650 | 3650 | 3650 | 68 |
| 510 | 20240502 | 104500 | 405480650 | 3650 | 3655 | 3655 | 3650 | 49 |
| 511 | 20240502 | 104400 | 405301560 | 3655 | 3650 | 3655 | 3650 | 84 |
| 512 | 20240502 | 104300 | 404994715 | 3650 | 3650 | 3650 | 3645 | 221 |
| 513 | 20240502 | 104200 | 404188920 | 3650 | 3650 | 3650 | 3650 | 90 |
| 514 | 20240502 | 104100 | 403860420 | 3650 | 3650 | 3650 | 3650 | 27 |
| 515 | 20240502 | 104000 | 403761870 | 3650 | 3650 | 3655 | 3645 | 872 |
| 516 | 20240502 | 103900 | 400579310 | 3655 | 3655 | 3655 | 3650 | 155 |
| 517 | 20240502 | 103800 | 400012820 | 3660 | 3660 | 3660 | 3660 | 59 |
| 518 | 20240502 | 103700 | 399796880 | 3660 | 3655 | 3660 | 3655 | 120 |
| 519 | 20240502 | 103600 | 399357885 | 3660 | 3655 | 3665 | 3655 | 198 |
| 520 | 20240502 | 103500 | 398633445 | 3655 | 3655 | 3655 | 3650 | 438 |
| 521 | 20240502 | 103400 | 397033940 | 3655 | 3655 | 3655 | 3655 | 48 |
| 522 | 20240502 | 103300 | 396858500 | 3660 | 3655 | 3660 | 3655 | 327 |
| 523 | 20240502 | 103200 | 395661940 | 3655 | 3655 | 3655 | 3650 | 643 |
| 524 | 20240502 | 103100 | 393313140 | 3655 | 3655 | 3655 | 3655 | 226 |
| 525 | 20240502 | 103000 | 392487110 | 3655 | 3660 | 3660 | 3655 | 98 |
| 526 | 20240502 | 102900 | 392128675 | 3650 | 3665 | 3665 | 3650 | 2302 |
| 527 | 20240502 | 102800 | 383717160 | 3670 | 3660 | 3670 | 3660 | 501 |
| 528 | 20240502 | 102700 | 381879845 | 3660 | 3660 | 3660 | 3660 | 248 |
| 529 | 20240502 | 102600 | 380972165 | 3655 | 3655 | 3655 | 3655 | 284 |
| 530 | 20240502 | 102500 | 379934145 | 3655 | 3650 | 3655 | 3650 | 188 |
| 531 | 20240502 | 102400 | 379247010 | 3650 | 3645 | 3650 | 3645 | 858 |
| 532 | 20240502 | 102300 | 376119125 | 3645 | 3645 | 3645 | 3640 | 151 |
| 533 | 20240502 | 102200 | 375569000 | 3645 | 3650 | 3650 | 3645 | 113 |
| 534 | 20240502 | 102100 | 375157100 | 3650 | 3645 | 3650 | 3645 | 176 |
| 535 | 20240502 | 102000 | 374514895 | 3645 | 3650 | 3650 | 3645 | 126 |
| 536 | 20240502 | 101900 | 374055370 | 3650 | 3650 | 3670 | 3645 | 519 |
| 537 | 20240502 | 101800 | 372159630 | 3650 | 3650 | 3655 | 3650 | 186 |
| 538 | 20240502 | 101700 | 371480235 | 3650 | 3660 | 3660 | 3635 | 1328 |
| 539 | 20240502 | 101600 | 366644765 | 3675 | 3620 | 3675 | 3620 | 6930 |
| 540 | 20240502 | 101500 | 341284355 | 3620 | 3620 | 3620 | 3620 | 300 |
| 541 | 20240502 | 101400 | 340198355 | 3615 | 3615 | 3615 | 3615 | 1436 |
| 542 | 20240502 | 101300 | 335007215 | 3615 | 3615 | 3615 | 3615 | 522 |
| 543 | 20240502 | 101200 | 333120185 | 3615 | 3615 | 3615 | 3615 | 1 |
| 544 | 20240502 | 101100 | 333116570 | 3620 | 3620 | 3620 | 3615 | 307 |
| 545 | 20240502 | 101000 | 332006730 | 3620 | 3615 | 3620 | 3615 | 2113 |
| 546 | 20240502 | 100900 | 324365225 | 3610 | 3620 | 3620 | 3610 | 685 |
| 547 | 20240502 | 100800 | 321891880 | 3615 | 3620 | 3620 | 3615 | 78 |
| 548 | 20240502 | 100700 | 321609700 | 3620 | 3610 | 3620 | 3610 | 106 |
| 549 | 20240502 | 100600 | 321226980 | 3610 | 3615 | 3615 | 3605 | 207 |
| 550 | 20240502 | 100500 | 320479755 | 3615 | 3620 | 3620 | 3615 | 35 |
| 551 | 20240502 | 100400 | 320353205 | 3605 | 3620 | 3620 | 3605 | 494 |
| 552 | 20240502 | 100300 | 318572305 | 3620 | 3610 | 3620 | 3605 | 1773 |
| 553 | 20240502 | 100200 | 312171770 | 3605 | 3605 | 3605 | 3605 | 261 |
| 554 | 20240502 | 100100 | 311230865 | 3605 | 3610 | 3610 | 3605 | 261 |
| 555 | 20240502 | 100000 | 310289705 | 3610 | 3615 | 3615 | 3610 | 20 |
| 556 | 20240502 | 095900 | 310217455 | 3610 | 3620 | 3620 | 3610 | 601 |
| 557 | 20240502 | 095800 | 308047835 | 3615 | 3615 | 3615 | 3615 | 210 |
| 558 | 20240502 | 095700 | 307288685 | 3620 | 3620 | 3620 | 3615 | 23 |
| 559 | 20240502 | 095600 | 307205430 | 3620 | 3620 | 3620 | 3620 | 5 |
| 560 | 20240502 | 095500 | 307187330 | 3620 | 3620 | 3620 | 3615 | 51 |
| 561 | 20240502 | 095400 | 307002935 | 3615 | 3615 | 3615 | 3615 | 263 |
| 562 | 20240502 | 095300 | 306052190 | 3620 | 3620 | 3620 | 3620 | 200 |
| 563 | 20240502 | 095200 | 305328190 | 3620 | 3625 | 3625 | 3620 | 54 |
| 564 | 20240502 | 095100 | 305132565 | 3630 | 3620 | 3630 | 3620 | 129 |
| 565 | 20240502 | 095000 | 304665555 | 3620 | 3615 | 3620 | 3615 | 339 |
| 566 | 20240502 | 094900 | 303439375 | 3610 | 3610 | 3620 | 3610 | 522 |
| 567 | 20240502 | 094800 | 301554945 | 3610 | 3610 | 3610 | 3605 | 376 |
| 568 | 20240502 | 094700 | 300198980 | 3610 | 3615 | 3620 | 3605 | 76 |
| 569 | 20240502 | 094600 | 299924025 | 3620 | 3620 | 3620 | 3600 | 6406 |
| 570 | 20240502 | 094500 | 276834840 | 3610 | 3620 | 3630 | 3610 | 5604 |
| 571 | 20240502 | 094400 | 256590995 | 3620 | 3620 | 3620 | 3620 | 0 |
| 572 | 20240502 | 094300 | 256590995 | 3620 | 3620 | 3620 | 3620 | 210 |
| 573 | 20240502 | 094200 | 255830795 | 3620 | 3620 | 3620 | 3620 | 49 |
| 574 | 20240502 | 094100 | 255653415 | 3630 | 3630 | 3630 | 3630 | 7 |
| 575 | 20240502 | 094000 | 255628005 | 3630 | 3625 | 3630 | 3615 | 3420 |
| 576 | 20240502 | 093900 | 243245530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 577 | 20240502 | 093800 | 243245530 | 3630 | 3635 | 3645 | 3625 | 5048 |
| 578 | 20240502 | 093700 | 224931225 | 3635 | 3640 | 3645 | 3635 | 36 |
| 579 | 20240502 | 093600 | 224800170 | 3645 | 3645 | 3645 | 3645 | 2 |
| 580 | 20240502 | 093500 | 224792880 | 3635 | 3635 | 3635 | 3635 | 1300 |
| 581 | 20240502 | 093400 | 220067380 | 3635 | 3635 | 3635 | 3635 | 210 |
| 582 | 20240502 | 093300 | 219304030 | 3635 | 3635 | 3635 | 3635 | 49 |
| 583 | 20240502 | 093200 | 219125915 | 3650 | 3640 | 3650 | 3635 | 1614 |
| 584 | 20240502 | 093100 | 213254630 | 3640 | 3640 | 3640 | 3640 | 99 |
| 585 | 20240502 | 093000 | 212894270 | 3640 | 3635 | 3640 | 3635 | 5403 |
| 586 | 20240502 | 092900 | 193241470 | 3640 | 3640 | 3640 | 3640 | 270 |
| 587 | 20240502 | 092800 | 192258670 | 3640 | 3640 | 3640 | 3640 | 739 |
| 588 | 20240502 | 092700 | 189568710 | 3640 | 3640 | 3640 | 3640 | 35 |
| 589 | 20240502 | 092600 | 189441310 | 3645 | 3645 | 3650 | 3645 | 294 |
| 590 | 20240502 | 092500 | 188369670 | 3645 | 3645 | 3645 | 3645 | 13 |
| 591 | 20240502 | 092400 | 188322285 | 3645 | 3645 | 3645 | 3640 | 411 |
| 592 | 20240502 | 092300 | 186826095 | 3650 | 3650 | 3655 | 3640 | 1285 |
| 593 | 20240502 | 092200 | 182141905 | 3655 | 3655 | 3655 | 3655 | 34 |
| 594 | 20240502 | 092100 | 182017635 | 3660 | 3660 | 3660 | 3660 | 3 |
| 595 | 20240502 | 092000 | 182006655 | 3650 | 3645 | 3680 | 3640 | 7101 |
| 596 | 20240502 | 091900 | 155919040 | 3640 | 3630 | 3640 | 3630 | 3920 |
| 597 | 20240502 | 091800 | 141652460 | 3630 | 3640 | 3640 | 3630 | 1464 |
| 598 | 20240502 | 091700 | 136329915 | 3640 | 3640 | 3640 | 3640 | 298 |
| 599 | 20240502 | 091600 | 135245195 | 3640 | 3640 | 3645 | 3635 | 748 |
| 600 | 20240502 | 091500 | 132523385 | 3640 | 3645 | 3645 | 3635 | 1528 |
| 601 | 20240502 | 091400 | 126961595 | 3645 | 3645 | 3645 | 3640 | 301 |
| 602 | 20240502 | 091300 | 125864455 | 3640 | 3645 | 3645 | 3640 | 883 |
| 603 | 20240502 | 091200 | 122648000 | 3645 | 3655 | 3665 | 3645 | 3831 |
| 604 | 20240502 | 091100 | 108659550 | 3655 | 3655 | 3655 | 3655 | 14 |
| 605 | 20240502 | 091000 | 108608380 | 3655 | 3655 | 3655 | 3655 | 361 |
| 606 | 20240502 | 090900 | 107288925 | 3655 | 3665 | 3680 | 3655 | 595 |
| 607 | 20240502 | 090800 | 105100350 | 3680 | 3640 | 3680 | 3640 | 2252 |
| 608 | 20240502 | 090700 | 96840730 | 3670 | 3645 | 3670 | 3640 | 2271 |
| 609 | 20240502 | 090600 | 88565545 | 3645 | 3660 | 3660 | 3645 | 7719 |
| 610 | 20240502 | 090500 | 60394420 | 3660 | 3665 | 3665 | 3655 | 378 |
| 611 | 20240502 | 090400 | 59012040 | 3660 | 3670 | 3670 | 3660 | 192 |
| 612 | 20240502 | 090300 | 58307410 | 3670 | 3675 | 3675 | 3650 | 1796 |
| 613 | 20240502 | 090200 | 51721095 | 3670 | 3645 | 3670 | 3635 | 3084 |
| 614 | 20240502 | 090100 | 40465365 | 3650 | 3645 | 3680 | 3645 | 4064 |
| 615 | 20240502 | 090000 | 25556615 | 3635 | 3630 | 3660 | 3630 | 6899 |