29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 3 | 20240503 | 185600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20240503 | 185500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20240503 | 185400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20240503 | 185300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20240503 | 185200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20240503 | 185100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20240503 | 185000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20240503 | 184900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20240503 | 184800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20240503 | 184700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20240503 | 184600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20240503 | 184500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20240503 | 184400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20240503 | 184300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20240503 | 184200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20240503 | 184100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20240503 | 184000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20240503 | 183900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20240503 | 183800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20240503 | 183700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20240503 | 183600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20240503 | 183500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20240503 | 183400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20240503 | 183300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20240503 | 183200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20240503 | 183100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20240503 | 183000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20240503 | 182900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20240503 | 182800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20240503 | 182700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 33 | 20240503 | 182600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20240503 | 182500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20240503 | 182400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20240503 | 182300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20240503 | 182200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20240503 | 182100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20240503 | 182000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20240503 | 181900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20240503 | 181800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20240503 | 181700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20240503 | 181600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20240503 | 181500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20240503 | 181400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20240503 | 181300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20240503 | 181200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20240503 | 181100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20240503 | 181000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20240503 | 180900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20240503 | 180800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20240503 | 180700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20240503 | 180600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20240503 | 180500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20240503 | 180400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20240503 | 180300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20240503 | 180200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20240503 | 180100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20240503 | 180000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20240503 | 175900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20240503 | 175800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20240503 | 175700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 63 | 20240503 | 175600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20240503 | 175500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20240503 | 175400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20240503 | 175300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20240503 | 175200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20240503 | 175100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20240503 | 175000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20240503 | 174900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20240503 | 174800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20240503 | 174700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20240503 | 174600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20240503 | 174500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20240503 | 174400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20240503 | 174300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20240503 | 174200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20240503 | 174100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20240503 | 174000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20240503 | 173900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20240503 | 173800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20240503 | 173700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20240503 | 173600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20240503 | 173500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20240503 | 173400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20240503 | 173300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20240503 | 173200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20240503 | 173100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20240503 | 173000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20240503 | 172900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20240503 | 172800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20240503 | 172700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 93 | 20240503 | 172600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20240503 | 172500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20240503 | 172400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20240503 | 172300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20240503 | 172200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20240503 | 172100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20240503 | 172000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20240503 | 171900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20240503 | 171800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20240503 | 171700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20240503 | 171600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20240503 | 171500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20240503 | 171400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20240503 | 171300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20240503 | 171200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20240503 | 171100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20240503 | 171000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20240503 | 170900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20240503 | 170800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20240503 | 170700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20240503 | 170600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20240503 | 170500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20240503 | 170400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20240503 | 170300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20240503 | 170200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20240503 | 170100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20240503 | 170000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20240503 | 165900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20240503 | 165800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20240503 | 165700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 123 | 20240503 | 165600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20240503 | 165500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20240503 | 165400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20240503 | 165300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20240503 | 165200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20240503 | 165100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20240503 | 165000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20240503 | 164900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20240503 | 164800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20240503 | 164700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20240503 | 164600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20240503 | 164500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20240503 | 164400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20240503 | 164300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20240503 | 164200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20240503 | 164100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20240503 | 164000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20240503 | 163900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20240503 | 163800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20240503 | 163700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20240503 | 163600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20240503 | 163500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20240503 | 163400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20240503 | 163300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20240503 | 163200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20240503 | 163100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20240503 | 163000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20240503 | 162900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20240503 | 162800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20240503 | 162700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 153 | 20240503 | 162600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20240503 | 162500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20240503 | 162400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20240503 | 162300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20240503 | 162200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20240503 | 162100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20240503 | 162000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20240503 | 161900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20240503 | 161800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20240503 | 161700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20240503 | 161600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20240503 | 161500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20240503 | 161400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20240503 | 161300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20240503 | 161200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20240503 | 161100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20240503 | 161000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20240503 | 160900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20240503 | 160800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20240503 | 160700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20240503 | 160600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20240503 | 160500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20240503 | 160400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20240503 | 160300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20240503 | 160200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20240503 | 160100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20240503 | 160000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20240503 | 155900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20240503 | 155800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20240503 | 155700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 183 | 20240503 | 155600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20240503 | 155500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20240503 | 155400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20240503 | 155300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20240503 | 155200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20240503 | 155100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20240503 | 155000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20240503 | 154900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20240503 | 154800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20240503 | 154700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20240503 | 154600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20240503 | 154500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20240503 | 154400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20240503 | 154300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20240503 | 154200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20240503 | 154100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20240503 | 154000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20240503 | 153900 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20240503 | 153800 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20240503 | 153700 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20240503 | 153600 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20240503 | 153500 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20240503 | 153400 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20240503 | 153300 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20240503 | 153200 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20240503 | 153100 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20240503 | 153000 | 1244397295 | 4320 | 4320 | 4320 | 4320 | 3664 |
| 210 | 20240503 | 152900 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20240503 | 152800 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20240503 | 152700 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 213 | 20240503 | 152600 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20240503 | 152500 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20240503 | 152400 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20240503 | 152300 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20240503 | 152200 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20240503 | 152100 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20240503 | 152000 | 1228568815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20240503 | 151900 | 1228568815 | 4360 | 4345 | 4360 | 4310 | 4502 |
| 221 | 20240503 | 151800 | 1209091735 | 4350 | 4365 | 4365 | 4350 | 856 |
| 222 | 20240503 | 151700 | 1205357100 | 4360 | 4365 | 4365 | 4355 | 833 |
| 223 | 20240503 | 151600 | 1201722300 | 4365 | 4365 | 4365 | 4365 | 344 |
| 224 | 20240503 | 151500 | 1200220740 | 4365 | 4360 | 4365 | 4350 | 854 |
| 225 | 20240503 | 151400 | 1196499110 | 4360 | 4365 | 4365 | 4360 | 489 |
| 226 | 20240503 | 151300 | 1194364800 | 4365 | 4365 | 4370 | 4360 | 624 |
| 227 | 20240503 | 151200 | 1191641105 | 4365 | 4365 | 4370 | 4365 | 1949 |
| 228 | 20240503 | 151100 | 1183133540 | 4360 | 4365 | 4370 | 4360 | 5416 |
| 229 | 20240503 | 151000 | 1159472970 | 4360 | 4365 | 4370 | 4360 | 2466 |
| 230 | 20240503 | 150900 | 1148708360 | 4370 | 4365 | 4370 | 4360 | 2160 |
| 231 | 20240503 | 150800 | 1139271735 | 4365 | 4370 | 4370 | 4350 | 875 |
| 232 | 20240503 | 150700 | 1135454690 | 4370 | 4370 | 4370 | 4350 | 1942 |
| 233 | 20240503 | 150600 | 1126987685 | 4340 | 4375 | 4375 | 4340 | 696 |
| 234 | 20240503 | 150500 | 1123951710 | 4375 | 4370 | 4380 | 4370 | 458 |
| 235 | 20240503 | 150400 | 1121947170 | 4370 | 4380 | 4380 | 4365 | 1593 |
| 236 | 20240503 | 150300 | 1114983340 | 4380 | 4380 | 4380 | 4370 | 405 |
| 237 | 20240503 | 150200 | 1113211480 | 4370 | 4380 | 4380 | 4370 | 561 |
| 238 | 20240503 | 150100 | 1110755590 | 4380 | 4375 | 4380 | 4375 | 325 |
| 239 | 20240503 | 150000 | 1109332665 | 4375 | 4380 | 4380 | 4375 | 876 |
| 240 | 20240503 | 145900 | 1105496890 | 4380 | 4370 | 4380 | 4370 | 3432 |
| 241 | 20240503 | 145800 | 1090482070 | 4370 | 4370 | 4370 | 4370 | 373 |
| 242 | 20240503 | 145700 | 1088852060 | 4370 | 4370 | 4370 | 4370 | 529 |
| 243 | 20240503 | 145600 | 1086540330 | 4370 | 4365 | 4370 | 4365 | 423 |
| 244 | 20240503 | 145500 | 1084693400 | 4365 | 4365 | 4365 | 4365 | 432 |
| 245 | 20240503 | 145400 | 1082807720 | 4350 | 4355 | 4365 | 4350 | 3380 |
| 246 | 20240503 | 145300 | 1068072790 | 4355 | 4355 | 4355 | 4355 | 491 |
| 247 | 20240503 | 145200 | 1065934485 | 4355 | 4360 | 4360 | 4355 | 460 |
| 248 | 20240503 | 145100 | 1063930590 | 4360 | 4360 | 4360 | 4355 | 868 |
| 249 | 20240503 | 145000 | 1060146610 | 4360 | 4355 | 4360 | 4355 | 3744 |
| 250 | 20240503 | 144900 | 1043838345 | 4355 | 4350 | 4355 | 4350 | 2468 |
| 251 | 20240503 | 144800 | 1033101345 | 4345 | 4350 | 4350 | 4345 | 748 |
| 252 | 20240503 | 144700 | 1029848220 | 4350 | 4355 | 4355 | 4350 | 423 |
| 253 | 20240503 | 144600 | 1028006905 | 4355 | 4355 | 4355 | 4355 | 404 |
| 254 | 20240503 | 144500 | 1026247485 | 4355 | 4355 | 4355 | 4350 | 907 |
| 255 | 20240503 | 144400 | 1022297510 | 4350 | 4350 | 4350 | 4350 | 408 |
| 256 | 20240503 | 144300 | 1020522710 | 4350 | 4350 | 4350 | 4345 | 522 |
| 257 | 20240503 | 144200 | 1018253025 | 4350 | 4350 | 4355 | 4350 | 629 |
| 258 | 20240503 | 144100 | 1015516805 | 4350 | 4350 | 4350 | 4350 | 458 |
| 259 | 20240503 | 144000 | 1013524505 | 4350 | 4350 | 4350 | 4345 | 609 |
| 260 | 20240503 | 143900 | 1010875605 | 4350 | 4350 | 4350 | 4345 | 362 |
| 261 | 20240503 | 143800 | 1009300915 | 4350 | 4350 | 4350 | 4350 | 587 |
| 262 | 20240503 | 143700 | 1006747465 | 4345 | 4350 | 4355 | 4345 | 361 |
| 263 | 20240503 | 143600 | 1005176965 | 4350 | 4350 | 4355 | 4350 | 3648 |
| 264 | 20240503 | 143500 | 989307710 | 4350 | 4345 | 4350 | 4345 | 497 |
| 265 | 20240503 | 143400 | 987145775 | 4350 | 4350 | 4350 | 4345 | 408 |
| 266 | 20240503 | 143300 | 985370990 | 4345 | 4350 | 4350 | 4345 | 574 |
| 267 | 20240503 | 143200 | 982874160 | 4350 | 4330 | 4350 | 4325 | 3634 |
| 268 | 20240503 | 143100 | 967113710 | 4330 | 4325 | 4330 | 4325 | 782 |
| 269 | 20240503 | 143000 | 963729625 | 4325 | 4325 | 4325 | 4325 | 379 |
| 270 | 20240503 | 142900 | 962090450 | 4325 | 4325 | 4325 | 4300 | 571 |
| 271 | 20240503 | 142800 | 959625960 | 4325 | 4320 | 4325 | 4320 | 264 |
| 272 | 20240503 | 142700 | 958485065 | 4320 | 4320 | 4320 | 4300 | 1083 |
| 273 | 20240503 | 142600 | 953819445 | 4300 | 4320 | 4320 | 4300 | 3141 |
| 274 | 20240503 | 142500 | 940294845 | 4320 | 4315 | 4320 | 4315 | 529 |
| 275 | 20240503 | 142400 | 938009975 | 4320 | 4320 | 4320 | 4320 | 362 |
| 276 | 20240503 | 142300 | 936446135 | 4320 | 4325 | 4325 | 4315 | 364 |
| 277 | 20240503 | 142200 | 934873280 | 4320 | 4320 | 4320 | 4315 | 641 |
| 278 | 20240503 | 142100 | 932105735 | 4320 | 4320 | 4320 | 4320 | 687 |
| 279 | 20240503 | 142000 | 929137895 | 4325 | 4325 | 4325 | 4325 | 820 |
| 280 | 20240503 | 141900 | 925591395 | 4325 | 4325 | 4330 | 4315 | 625 |
| 281 | 20240503 | 141800 | 922890040 | 4325 | 4330 | 4330 | 4320 | 676 |
| 282 | 20240503 | 141700 | 919965615 | 4340 | 4330 | 4345 | 4330 | 6624 |
| 283 | 20240503 | 141600 | 891217910 | 4330 | 4330 | 4330 | 4330 | 501 |
| 284 | 20240503 | 141500 | 889048580 | 4330 | 4345 | 4345 | 4330 | 345 |
| 285 | 20240503 | 141400 | 887554150 | 4345 | 4350 | 4350 | 4320 | 1653 |
| 286 | 20240503 | 141300 | 880379115 | 4350 | 4340 | 4350 | 4335 | 907 |
| 287 | 20240503 | 141200 | 876441055 | 4340 | 4350 | 4350 | 4335 | 584 |
| 288 | 20240503 | 141100 | 873903305 | 4350 | 4320 | 4350 | 4320 | 1891 |
| 289 | 20240503 | 141000 | 865719415 | 4320 | 4305 | 4325 | 4305 | 771 |
| 290 | 20240503 | 140900 | 862390365 | 4230 | 4315 | 4320 | 4230 | 1663 |
| 291 | 20240503 | 140800 | 855268345 | 4310 | 4270 | 4310 | 4270 | 4871 |
| 292 | 20240503 | 140700 | 834359435 | 4265 | 4235 | 4265 | 4235 | 599 |
| 293 | 20240503 | 140600 | 831809155 | 4235 | 4235 | 4235 | 4235 | 30 |
| 294 | 20240503 | 140500 | 831682105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20240503 | 140400 | 831682105 | 4250 | 4250 | 4250 | 4250 | 1 |
| 296 | 20240503 | 140300 | 831677855 | 4255 | 4255 | 4255 | 4255 | 0 |
| 297 | 20240503 | 140200 | 831677855 | 4255 | 4255 | 4255 | 4255 | 0 |
| 298 | 20240503 | 140100 | 831677855 | 4255 | 4230 | 4255 | 4230 | 784 |
| 299 | 20240503 | 140000 | 828361510 | 4230 | 4225 | 4230 | 4225 | 388 |
| 300 | 20240503 | 135900 | 826721335 | 4225 | 4225 | 4225 | 4225 | 229 |
| 301 | 20240503 | 135800 | 825753810 | 4230 | 4230 | 4230 | 4230 | 1 |
| 302 | 20240503 | 135700 | 825749580 | 4225 | 4225 | 4225 | 4225 | 0 |
| 303 | 20240503 | 135600 | 825749580 | 4225 | 4230 | 4230 | 4225 | 885 |
| 304 | 20240503 | 135500 | 822008980 | 4255 | 4250 | 4255 | 4250 | 457 |
| 305 | 20240503 | 135400 | 820065455 | 4250 | 4250 | 4250 | 4230 | 9 |
| 306 | 20240503 | 135300 | 820027225 | 4250 | 4250 | 4250 | 4250 | 1 |
| 307 | 20240503 | 135200 | 820022975 | 4240 | 4240 | 4240 | 4240 | 5 |
| 308 | 20240503 | 135100 | 820001775 | 4250 | 4245 | 4250 | 4245 | 228 |
| 309 | 20240503 | 135000 | 819032915 | 4245 | 4245 | 4245 | 4245 | 30 |
| 310 | 20240503 | 134900 | 818905565 | 4230 | 4225 | 4230 | 4225 | 1022 |
| 311 | 20240503 | 134800 | 814582805 | 4225 | 4225 | 4225 | 4225 | 201 |
| 312 | 20240503 | 134700 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 313 | 20240503 | 134600 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 314 | 20240503 | 134500 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 315 | 20240503 | 134400 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 316 | 20240503 | 134300 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 317 | 20240503 | 134200 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 318 | 20240503 | 134100 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 319 | 20240503 | 134000 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 320 | 20240503 | 133900 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 321 | 20240503 | 133800 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 322 | 20240503 | 133700 | 813733580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 323 | 20240503 | 133600 | 813733580 | 4210 | 4225 | 4225 | 4210 | 2 |
| 324 | 20240503 | 133500 | 813725145 | 4205 | 4225 | 4225 | 4205 | 119 |
| 325 | 20240503 | 133400 | 813222390 | 4205 | 4205 | 4210 | 4205 | 17 |
| 326 | 20240503 | 133300 | 813150830 | 4205 | 4205 | 4205 | 4205 | 2 |
| 327 | 20240503 | 133200 | 813142420 | 4205 | 4205 | 4205 | 4205 | 0 |
| 328 | 20240503 | 133100 | 813142420 | 4205 | 4205 | 4205 | 4205 | 1 |
| 329 | 20240503 | 133000 | 813138215 | 4205 | 4225 | 4225 | 4205 | 30 |
| 330 | 20240503 | 132900 | 813011585 | 4205 | 4205 | 4205 | 4205 | 280 |
| 331 | 20240503 | 132800 | 811834185 | 4205 | 4210 | 4210 | 4205 | 23 |
| 332 | 20240503 | 132700 | 811737370 | 4210 | 4225 | 4225 | 4205 | 72 |
| 333 | 20240503 | 132600 | 811433285 | 4205 | 4215 | 4225 | 4205 | 595 |
| 334 | 20240503 | 132500 | 808929305 | 4225 | 4225 | 4225 | 4225 | 2 |
| 335 | 20240503 | 132400 | 808920855 | 4220 | 4220 | 4220 | 4220 | 5 |
| 336 | 20240503 | 132300 | 808899755 | 4225 | 4225 | 4225 | 4225 | 0 |
| 337 | 20240503 | 132200 | 808899755 | 4225 | 4225 | 4225 | 4225 | 1 |
| 338 | 20240503 | 132100 | 808895530 | 4210 | 4210 | 4210 | 4210 | 0 |
| 339 | 20240503 | 132000 | 808895530 | 4210 | 4210 | 4210 | 4210 | 6 |
| 340 | 20240503 | 131900 | 808870270 | 4205 | 4225 | 4225 | 4205 | 52 |
| 341 | 20240503 | 131800 | 808650590 | 4225 | 4225 | 4225 | 4225 | 62 |
| 342 | 20240503 | 131700 | 808388640 | 4205 | 4205 | 4205 | 4205 | 2 |
| 343 | 20240503 | 131600 | 808380230 | 4205 | 4215 | 4215 | 4205 | 11 |
| 344 | 20240503 | 131500 | 808333875 | 4225 | 4225 | 4225 | 4225 | 12 |
| 345 | 20240503 | 131400 | 808283175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 346 | 20240503 | 131300 | 808283175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 347 | 20240503 | 131200 | 808283175 | 4220 | 4230 | 4230 | 4220 | 715 |
| 348 | 20240503 | 131100 | 805265735 | 4230 | 4230 | 4230 | 4220 | 9 |
| 349 | 20240503 | 131000 | 805227675 | 4230 | 4230 | 4230 | 4230 | 0 |
| 350 | 20240503 | 130900 | 805227675 | 4230 | 4230 | 4230 | 4230 | 5 |
| 351 | 20240503 | 130800 | 805206525 | 4230 | 4230 | 4230 | 4230 | 0 |
| 352 | 20240503 | 130700 | 805206525 | 4230 | 4230 | 4230 | 4230 | 4 |
| 353 | 20240503 | 130600 | 805189605 | 4230 | 4225 | 4230 | 4225 | 156 |
| 354 | 20240503 | 130500 | 804530475 | 4225 | 4225 | 4225 | 4225 | 0 |
| 355 | 20240503 | 130400 | 804530475 | 4225 | 4225 | 4225 | 4225 | 50 |
| 356 | 20240503 | 130300 | 804319225 | 4230 | 4230 | 4230 | 4230 | 0 |
| 357 | 20240503 | 130200 | 804319225 | 4230 | 4230 | 4230 | 4230 | 0 |
| 358 | 20240503 | 130100 | 804319225 | 4230 | 4210 | 4230 | 4210 | 284 |
| 359 | 20240503 | 130000 | 803123565 | 4215 | 4215 | 4215 | 4215 | 0 |
| 360 | 20240503 | 125900 | 803123565 | 4215 | 4215 | 4215 | 4215 | 0 |
| 361 | 20240503 | 125800 | 803123565 | 4215 | 4215 | 4215 | 4215 | 629 |
| 362 | 20240503 | 125700 | 800472330 | 4220 | 4220 | 4220 | 4220 | 1000 |
| 363 | 20240503 | 125600 | 796252330 | 4245 | 4245 | 4245 | 4245 | 0 |
| 364 | 20240503 | 125500 | 796252330 | 4245 | 4245 | 4245 | 4245 | 1 |
| 365 | 20240503 | 125400 | 796248085 | 4220 | 4220 | 4220 | 4220 | 1024 |
| 366 | 20240503 | 125300 | 791926805 | 4240 | 4240 | 4240 | 4240 | 0 |
| 367 | 20240503 | 125200 | 791926805 | 4240 | 4240 | 4240 | 4240 | 0 |
| 368 | 20240503 | 125100 | 791926805 | 4240 | 4240 | 4240 | 4240 | 50 |
| 369 | 20240503 | 125000 | 791714805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 370 | 20240503 | 124900 | 791714805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 371 | 20240503 | 124800 | 791714805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 372 | 20240503 | 124700 | 791714805 | 4245 | 4220 | 4245 | 4220 | 3 |
| 373 | 20240503 | 124600 | 791702095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 374 | 20240503 | 124500 | 791702095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 375 | 20240503 | 124400 | 791702095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 376 | 20240503 | 124300 | 791702095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 377 | 20240503 | 124200 | 791702095 | 4220 | 4220 | 4220 | 4220 | 2000 |
| 378 | 20240503 | 124100 | 783262095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 379 | 20240503 | 124000 | 783262095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 380 | 20240503 | 123900 | 783262095 | 4220 | 4225 | 4245 | 4220 | 1472 |
| 381 | 20240503 | 123800 | 777020040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 382 | 20240503 | 123700 | 777020040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 383 | 20240503 | 123600 | 777020040 | 4215 | 4215 | 4215 | 4215 | 1796 |
| 384 | 20240503 | 123500 | 769449900 | 4215 | 4215 | 4215 | 4215 | 1 |
| 385 | 20240503 | 123400 | 769445685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 386 | 20240503 | 123300 | 769445685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 387 | 20240503 | 123200 | 769445685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 388 | 20240503 | 123100 | 769445685 | 4215 | 4215 | 4215 | 4215 | 15 |
| 389 | 20240503 | 123000 | 769382460 | 4215 | 4225 | 4225 | 4215 | 107 |
| 390 | 20240503 | 122900 | 768930415 | 4230 | 4235 | 4235 | 4230 | 144 |
| 391 | 20240503 | 122800 | 768321290 | 4235 | 4235 | 4235 | 4235 | 0 |
| 392 | 20240503 | 122700 | 768321290 | 4235 | 4235 | 4235 | 4235 | 4 |
| 393 | 20240503 | 122600 | 768304350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 394 | 20240503 | 122500 | 768304350 | 4230 | 4230 | 4230 | 4230 | 1 |
| 395 | 20240503 | 122400 | 768300120 | 4235 | 4235 | 4235 | 4235 | 0 |
| 396 | 20240503 | 122300 | 768300120 | 4235 | 4235 | 4235 | 4235 | 0 |
| 397 | 20240503 | 122200 | 768300120 | 4235 | 4235 | 4235 | 4235 | 0 |
| 398 | 20240503 | 122100 | 768300120 | 4235 | 4235 | 4235 | 4235 | 1 |
| 399 | 20240503 | 122000 | 768295885 | 4230 | 4230 | 4230 | 4230 | 0 |
| 400 | 20240503 | 121900 | 768295885 | 4230 | 4230 | 4230 | 4230 | 98 |
| 401 | 20240503 | 121800 | 767881345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 402 | 20240503 | 121700 | 767881345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 403 | 20240503 | 121600 | 767881345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 404 | 20240503 | 121500 | 767881345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 405 | 20240503 | 121400 | 767881345 | 4230 | 4235 | 4235 | 4230 | 102 |
| 406 | 20240503 | 121300 | 767449385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 407 | 20240503 | 121200 | 767449385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 408 | 20240503 | 121100 | 767449385 | 4235 | 4235 | 4235 | 4235 | 98 |
| 409 | 20240503 | 121000 | 767034355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 410 | 20240503 | 120900 | 767034355 | 4245 | 4225 | 4245 | 4220 | 3014 |
| 411 | 20240503 | 120800 | 754314740 | 4220 | 4220 | 4220 | 4220 | 0 |
| 412 | 20240503 | 120700 | 754314740 | 4220 | 4220 | 4220 | 4220 | 0 |
| 413 | 20240503 | 120600 | 754314740 | 4220 | 4220 | 4220 | 4220 | 100 |
| 414 | 20240503 | 120500 | 753892740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 415 | 20240503 | 120400 | 753892740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 416 | 20240503 | 120300 | 753892740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 417 | 20240503 | 120200 | 753892740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 418 | 20240503 | 120100 | 753892740 | 4245 | 4245 | 4245 | 4245 | 206 |
| 419 | 20240503 | 120000 | 753018270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 420 | 20240503 | 115900 | 753018270 | 4245 | 4240 | 4245 | 4240 | 229 |
| 421 | 20240503 | 115800 | 752046665 | 4245 | 4210 | 4245 | 4210 | 2 |
| 422 | 20240503 | 115700 | 752038210 | 4245 | 4225 | 4245 | 4225 | 1713 |
| 423 | 20240503 | 115600 | 744798265 | 4225 | 4220 | 4225 | 4220 | 1192 |
| 424 | 20240503 | 115500 | 739768020 | 4220 | 4215 | 4220 | 4215 | 122 |
| 425 | 20240503 | 115400 | 739253785 | 4215 | 4215 | 4215 | 4215 | 363 |
| 426 | 20240503 | 115300 | 737723740 | 4210 | 4210 | 4210 | 4210 | 37 |
| 427 | 20240503 | 115200 | 737567970 | 4205 | 4205 | 4205 | 4205 | 1 |
| 428 | 20240503 | 115100 | 737563765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 429 | 20240503 | 115000 | 737563765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20240503 | 114900 | 737563765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 431 | 20240503 | 114800 | 737563765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 432 | 20240503 | 114700 | 737563765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 433 | 20240503 | 114600 | 737563765 | 4200 | 4210 | 4210 | 4200 | 102 |
| 434 | 20240503 | 114500 | 737135340 | 4200 | 4200 | 4200 | 4200 | 213 |
| 435 | 20240503 | 114400 | 736240740 | 4200 | 4200 | 4200 | 4200 | 0 |
| 436 | 20240503 | 114300 | 736240740 | 4200 | 4200 | 4200 | 4200 | 0 |
| 437 | 20240503 | 114200 | 736240740 | 4200 | 4200 | 4200 | 4200 | 0 |
| 438 | 20240503 | 114100 | 736240740 | 4200 | 4200 | 4200 | 4200 | 31 |
| 439 | 20240503 | 114000 | 736110540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 440 | 20240503 | 113900 | 736110540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 441 | 20240503 | 113800 | 736110540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 442 | 20240503 | 113700 | 736110540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 443 | 20240503 | 113600 | 736110540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 444 | 20240503 | 113500 | 736110540 | 4210 | 4210 | 4210 | 4210 | 40 |
| 445 | 20240503 | 113400 | 735942140 | 4210 | 4210 | 4210 | 4210 | 100 |
| 446 | 20240503 | 113300 | 735521140 | 4200 | 4200 | 4200 | 4200 | 30 |
| 447 | 20240503 | 113200 | 735395140 | 4200 | 4210 | 4210 | 4200 | 634 |
| 448 | 20240503 | 113100 | 732727340 | 4200 | 4195 | 4200 | 4195 | 5130 |
| 449 | 20240503 | 113000 | 711181990 | 4195 | 4190 | 4195 | 4190 | 1016 |
| 450 | 20240503 | 112900 | 706924945 | 4190 | 4195 | 4195 | 4190 | 22 |
| 451 | 20240503 | 112800 | 706832710 | 4190 | 4190 | 4190 | 4190 | 101 |
| 452 | 20240503 | 112700 | 706409520 | 4195 | 4190 | 4195 | 4190 | 767 |
| 453 | 20240503 | 112600 | 703191995 | 4190 | 4190 | 4190 | 4190 | 0 |
| 454 | 20240503 | 112500 | 703191995 | 4190 | 4190 | 4190 | 4190 | 22 |
| 455 | 20240503 | 112400 | 703099815 | 4195 | 4195 | 4195 | 4195 | 30 |
| 456 | 20240503 | 112300 | 702973965 | 4190 | 4190 | 4190 | 4190 | 0 |
| 457 | 20240503 | 112200 | 702973965 | 4190 | 4195 | 4195 | 4190 | 609 |
| 458 | 20240503 | 112100 | 700420760 | 4195 | 4195 | 4195 | 4195 | 0 |
| 459 | 20240503 | 112000 | 700420760 | 4195 | 4200 | 4200 | 4195 | 741 |
| 460 | 20240503 | 111900 | 697308910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 461 | 20240503 | 111800 | 697308910 | 4200 | 4200 | 4200 | 4195 | 1918 |
| 462 | 20240503 | 111700 | 689259720 | 4200 | 4200 | 4200 | 4200 | 0 |
| 463 | 20240503 | 111600 | 689259720 | 4200 | 4195 | 4200 | 4190 | 165 |
| 464 | 20240503 | 111500 | 688567530 | 4195 | 4195 | 4195 | 4195 | 351 |
| 465 | 20240503 | 111400 | 687095085 | 4195 | 4195 | 4195 | 4195 | 104 |
| 466 | 20240503 | 111300 | 686658805 | 4195 | 4195 | 4195 | 4195 | 100 |
| 467 | 20240503 | 111200 | 686239305 | 4195 | 4195 | 4195 | 4195 | 0 |
| 468 | 20240503 | 111100 | 686239305 | 4195 | 4195 | 4195 | 4195 | 0 |
| 469 | 20240503 | 111000 | 686239305 | 4195 | 4195 | 4195 | 4195 | 1 |
| 470 | 20240503 | 110900 | 686235110 | 4200 | 4200 | 4200 | 4200 | 1859 |
| 471 | 20240503 | 110800 | 678427310 | 4220 | 4220 | 4220 | 4220 | 0 |
| 472 | 20240503 | 110700 | 678427310 | 4220 | 4220 | 4220 | 4220 | 200 |
| 473 | 20240503 | 110600 | 677583310 | 4220 | 4220 | 4220 | 4220 | 1 |
| 474 | 20240503 | 110500 | 677579090 | 4220 | 4205 | 4220 | 4205 | 571 |
| 475 | 20240503 | 110400 | 675178020 | 4205 | 4205 | 4205 | 4205 | 0 |
| 476 | 20240503 | 110300 | 675178020 | 4205 | 4190 | 4205 | 4190 | 201 |
| 477 | 20240503 | 110200 | 674335815 | 4190 | 4220 | 4220 | 4190 | 2004 |
| 478 | 20240503 | 110100 | 665938930 | 4220 | 4220 | 4220 | 4220 | 0 |
| 479 | 20240503 | 110000 | 665938930 | 4220 | 4220 | 4220 | 4220 | 1 |
| 480 | 20240503 | 105900 | 665934710 | 4190 | 4190 | 4190 | 4190 | 0 |
| 481 | 20240503 | 105800 | 665934710 | 4190 | 4200 | 4200 | 4190 | 123 |
| 482 | 20240503 | 105700 | 665419230 | 4205 | 4205 | 4205 | 4205 | 25 |
| 483 | 20240503 | 105600 | 665314105 | 4210 | 4215 | 4215 | 4210 | 659 |
| 484 | 20240503 | 105500 | 662537730 | 4215 | 4215 | 4215 | 4215 | 0 |
| 485 | 20240503 | 105400 | 662537730 | 4215 | 4215 | 4215 | 4215 | 303 |
| 486 | 20240503 | 105300 | 661260585 | 4225 | 4225 | 4225 | 4225 | 77 |
| 487 | 20240503 | 105200 | 660935260 | 4225 | 4225 | 4225 | 4225 | 4 |
| 488 | 20240503 | 105100 | 660918360 | 4225 | 4225 | 4225 | 4225 | 351 |
| 489 | 20240503 | 105000 | 659435385 | 4215 | 4225 | 4225 | 4215 | 221 |
| 490 | 20240503 | 104900 | 658503820 | 4225 | 4225 | 4225 | 4225 | 2 |
| 491 | 20240503 | 104800 | 658495370 | 4210 | 4210 | 4210 | 4210 | 0 |
| 492 | 20240503 | 104700 | 658495370 | 4210 | 4210 | 4210 | 4210 | 0 |
| 493 | 20240503 | 104600 | 658495370 | 4210 | 4210 | 4210 | 4210 | 349 |
| 494 | 20240503 | 104500 | 657026080 | 4230 | 4230 | 4230 | 4230 | 100 |
| 495 | 20240503 | 104400 | 656603080 | 4220 | 4210 | 4220 | 4210 | 3176 |
| 496 | 20240503 | 104300 | 643216625 | 4215 | 4210 | 4215 | 4210 | 3622 |
| 497 | 20240503 | 104200 | 627967500 | 4200 | 4210 | 4215 | 4200 | 3752 |
| 498 | 20240503 | 104100 | 612180310 | 4205 | 4200 | 4205 | 4200 | 8691 |
| 499 | 20240503 | 104000 | 575662425 | 4205 | 4195 | 4205 | 4190 | 13200 |
| 500 | 20240503 | 103900 | 520257860 | 4200 | 4180 | 4200 | 4180 | 6970 |
| 501 | 20240503 | 103800 | 491056260 | 4180 | 4180 | 4180 | 4180 | 70 |
| 502 | 20240503 | 103700 | 490763660 | 4175 | 4175 | 4175 | 4175 | 120 |
| 503 | 20240503 | 103600 | 490262660 | 4175 | 4180 | 4180 | 4175 | 1589 |
| 504 | 20240503 | 103500 | 483622295 | 4180 | 4180 | 4180 | 4180 | 157 |
| 505 | 20240503 | 103400 | 482966035 | 4180 | 4180 | 4180 | 4180 | 198 |
| 506 | 20240503 | 103300 | 482138395 | 4180 | 4190 | 4190 | 4180 | 161 |
| 507 | 20240503 | 103200 | 481464305 | 4190 | 4190 | 4190 | 4190 | 50 |
| 508 | 20240503 | 103100 | 481254805 | 4185 | 4190 | 4190 | 4185 | 1306 |
| 509 | 20240503 | 103000 | 475788440 | 4190 | 4200 | 4200 | 4190 | 40 |
| 510 | 20240503 | 102900 | 475620590 | 4190 | 4190 | 4190 | 4190 | 43 |
| 511 | 20240503 | 102800 | 475440420 | 4190 | 4190 | 4190 | 4190 | 300 |
| 512 | 20240503 | 102700 | 474183420 | 4185 | 4190 | 4190 | 4185 | 435 |
| 513 | 20240503 | 102600 | 472361350 | 4205 | 4205 | 4205 | 4205 | 0 |
| 514 | 20240503 | 102500 | 472361350 | 4205 | 4215 | 4215 | 4205 | 27 |
| 515 | 20240503 | 102400 | 472247605 | 4215 | 4210 | 4215 | 4210 | 240 |
| 516 | 20240503 | 102300 | 471237005 | 4190 | 4190 | 4190 | 4190 | 238 |
| 517 | 20240503 | 102200 | 470239785 | 4190 | 4185 | 4190 | 4185 | 596 |
| 518 | 20240503 | 102100 | 467744260 | 4190 | 4195 | 4195 | 4190 | 2614 |
| 519 | 20240503 | 102000 | 456788505 | 4195 | 4215 | 4215 | 4195 | 200 |
| 520 | 20240503 | 101900 | 455949105 | 4215 | 4195 | 4215 | 4195 | 814 |
| 521 | 20240503 | 101800 | 452531015 | 4195 | 4195 | 4195 | 4195 | 191 |
| 522 | 20240503 | 101700 | 451729770 | 4195 | 4200 | 4200 | 4195 | 1172 |
| 523 | 20240503 | 101600 | 446811685 | 4215 | 4200 | 4215 | 4200 | 834 |
| 524 | 20240503 | 101500 | 443308735 | 4200 | 4215 | 4215 | 4200 | 12323 |
| 525 | 20240503 | 101400 | 391493340 | 4220 | 4225 | 4225 | 4220 | 2080 |
| 526 | 20240503 | 101300 | 382711870 | 4225 | 4225 | 4225 | 4225 | 1000 |
| 527 | 20240503 | 101200 | 378486870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 528 | 20240503 | 101100 | 378486870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 529 | 20240503 | 101000 | 378486870 | 4225 | 4225 | 4225 | 4225 | 40 |
| 530 | 20240503 | 100900 | 378317870 | 4230 | 4245 | 4245 | 4230 | 4 |
| 531 | 20240503 | 100800 | 378300935 | 4225 | 4225 | 4225 | 4225 | 170 |
| 532 | 20240503 | 100700 | 377582685 | 4225 | 4225 | 4225 | 4225 | 48 |
| 533 | 20240503 | 100600 | 377379885 | 4225 | 4225 | 4225 | 4225 | 0 |
| 534 | 20240503 | 100500 | 377379885 | 4225 | 4230 | 4230 | 4225 | 201 |
| 535 | 20240503 | 100400 | 376530655 | 4230 | 4230 | 4230 | 4230 | 0 |
| 536 | 20240503 | 100300 | 376530655 | 4230 | 4230 | 4230 | 4230 | 175 |
| 537 | 20240503 | 100200 | 375790405 | 4230 | 4245 | 4245 | 4230 | 187 |
| 538 | 20240503 | 100100 | 374999140 | 4245 | 4245 | 4245 | 4230 | 204 |
| 539 | 20240503 | 100000 | 374134210 | 4245 | 4245 | 4245 | 4245 | 0 |
| 540 | 20240503 | 095900 | 374134210 | 4245 | 4245 | 4245 | 4245 | 0 |
| 541 | 20240503 | 095800 | 374134210 | 4245 | 4250 | 4250 | 4245 | 53 |
| 542 | 20240503 | 095700 | 373909160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 543 | 20240503 | 095600 | 373909160 | 4255 | 4255 | 4255 | 4255 | 43 |
| 544 | 20240503 | 095500 | 373726195 | 4255 | 4290 | 4290 | 4255 | 1849 |
| 545 | 20240503 | 095400 | 365837610 | 4290 | 4290 | 4290 | 4290 | 10 |
| 546 | 20240503 | 095300 | 365794710 | 4290 | 4290 | 4290 | 4290 | 4 |
| 547 | 20240503 | 095200 | 365777550 | 4260 | 4255 | 4260 | 4255 | 583 |
| 548 | 20240503 | 095100 | 363294385 | 4255 | 4245 | 4255 | 4245 | 84 |
| 549 | 20240503 | 095000 | 362937235 | 4245 | 4255 | 4255 | 4245 | 279 |
| 550 | 20240503 | 094900 | 361750230 | 4240 | 4250 | 4255 | 4240 | 235 |
| 551 | 20240503 | 094800 | 360752350 | 4240 | 4240 | 4245 | 4240 | 236 |
| 552 | 20240503 | 094700 | 359751680 | 4220 | 4220 | 4220 | 4220 | 31 |
| 553 | 20240503 | 094600 | 359620860 | 4240 | 4230 | 4240 | 4230 | 13 |
| 554 | 20240503 | 094500 | 359565840 | 4230 | 4225 | 4230 | 4225 | 813 |
| 555 | 20240503 | 094400 | 356127915 | 4220 | 4220 | 4220 | 4220 | 1204 |
| 556 | 20240503 | 094300 | 351047035 | 4220 | 4220 | 4220 | 4205 | 463 |
| 557 | 20240503 | 094200 | 349097910 | 4210 | 4225 | 4225 | 4210 | 220 |
| 558 | 20240503 | 094100 | 348170870 | 4205 | 4225 | 4225 | 4205 | 506 |
| 559 | 20240503 | 094000 | 346043000 | 4205 | 4225 | 4225 | 4200 | 6285 |
| 560 | 20240503 | 093900 | 319619700 | 4225 | 4225 | 4230 | 4220 | 1158 |
| 561 | 20240503 | 093800 | 314727500 | 4225 | 4230 | 4230 | 4205 | 2862 |
| 562 | 20240503 | 093700 | 302673560 | 4240 | 4245 | 4245 | 4220 | 2501 |
| 563 | 20240503 | 093600 | 292091740 | 4245 | 4250 | 4255 | 4245 | 1293 |
| 564 | 20240503 | 093500 | 286597505 | 4250 | 4255 | 4255 | 4250 | 454 |
| 565 | 20240503 | 093400 | 284667380 | 4255 | 4255 | 4255 | 4255 | 916 |
| 566 | 20240503 | 093300 | 280769800 | 4255 | 4275 | 4275 | 4255 | 2487 |
| 567 | 20240503 | 093200 | 270166780 | 4280 | 4295 | 4295 | 4270 | 3411 |
| 568 | 20240503 | 093100 | 255557805 | 4295 | 4295 | 4295 | 4295 | 200 |
| 569 | 20240503 | 093000 | 254698805 | 4300 | 4310 | 4310 | 4300 | 467 |
| 570 | 20240503 | 092900 | 252689665 | 4310 | 4310 | 4310 | 4310 | 715 |
| 571 | 20240503 | 092800 | 249608015 | 4310 | 4315 | 4315 | 4310 | 3285 |
| 572 | 20240503 | 092700 | 235445765 | 4315 | 4315 | 4315 | 4315 | 100 |
| 573 | 20240503 | 092600 | 235014265 | 4310 | 4335 | 4335 | 4310 | 1264 |
| 574 | 20240503 | 092500 | 229554335 | 4350 | 4340 | 4350 | 4335 | 186 |
| 575 | 20240503 | 092400 | 228745305 | 4375 | 4350 | 4375 | 4330 | 5807 |
| 576 | 20240503 | 092300 | 203371125 | 4370 | 4370 | 4370 | 4350 | 1068 |
| 577 | 20240503 | 092200 | 198720765 | 4370 | 4365 | 4370 | 4355 | 484 |
| 578 | 20240503 | 092100 | 196612660 | 4375 | 4370 | 4375 | 4370 | 870 |
| 579 | 20240503 | 092000 | 192807060 | 4375 | 4365 | 4375 | 4355 | 1053 |
| 580 | 20240503 | 091900 | 188208295 | 4380 | 4370 | 4380 | 4365 | 2777 |
| 581 | 20240503 | 091800 | 176069470 | 4365 | 4370 | 4375 | 4350 | 1803 |
| 582 | 20240503 | 091700 | 168203485 | 4370 | 4345 | 4370 | 4345 | 577 |
| 583 | 20240503 | 091600 | 165688655 | 4345 | 4360 | 4370 | 4345 | 314 |
| 584 | 20240503 | 091500 | 164317545 | 4345 | 4350 | 4370 | 4335 | 3267 |
| 585 | 20240503 | 091400 | 150107585 | 4340 | 4295 | 4340 | 4295 | 9266 |
| 586 | 20240503 | 091300 | 110014540 | 4290 | 4290 | 4290 | 4290 | 14 |
| 587 | 20240503 | 091200 | 109954480 | 4280 | 4270 | 4280 | 4270 | 1798 |
| 588 | 20240503 | 091100 | 102259540 | 4270 | 4270 | 4275 | 4270 | 1187 |
| 589 | 20240503 | 091000 | 97190950 | 4275 | 4285 | 4285 | 4270 | 364 |
| 590 | 20240503 | 090900 | 95634075 | 4285 | 4285 | 4285 | 4270 | 18 |
| 591 | 20240503 | 090800 | 95556960 | 4285 | 4285 | 4285 | 4265 | 844 |
| 592 | 20240503 | 090700 | 91954900 | 4260 | 4265 | 4265 | 4260 | 918 |
| 593 | 20240503 | 090600 | 88041460 | 4265 | 4270 | 4270 | 4260 | 1186 |
| 594 | 20240503 | 090500 | 82978370 | 4260 | 4280 | 4280 | 4260 | 4400 |
| 595 | 20240503 | 090400 | 64200195 | 4270 | 4285 | 4285 | 4270 | 3177 |
| 596 | 20240503 | 090300 | 50619810 | 4285 | 4285 | 4285 | 4285 | 1615 |
| 597 | 20240503 | 090200 | 43699535 | 4325 | 4320 | 4325 | 4295 | 5267 |
| 598 | 20240503 | 090100 | 21034570 | 4320 | 4350 | 4370 | 4315 | 2326 |
| 599 | 20240503 | 090000 | 10941295 | 4350 | 4310 | 4350 | 4310 | 2536 |