29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 3 | 20240503 | 185400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240503 | 185300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240503 | 185200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240503 | 185100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240503 | 185000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240503 | 184900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240503 | 184800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240503 | 184700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240503 | 184600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240503 | 184500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240503 | 184400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240503 | 184300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240503 | 184200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240503 | 184100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240503 | 184000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240503 | 183900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240503 | 183800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240503 | 183700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240503 | 183600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240503 | 183500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240503 | 183400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240503 | 183300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240503 | 183200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240503 | 183100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240503 | 183000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240503 | 182900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240503 | 182800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240503 | 182700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240503 | 182600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240503 | 182500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 33 | 20240503 | 182400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240503 | 182300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240503 | 182200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240503 | 182100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240503 | 182000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240503 | 181900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240503 | 181800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240503 | 181700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240503 | 181600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240503 | 181500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240503 | 181400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240503 | 181300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240503 | 181200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240503 | 181100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240503 | 181000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240503 | 180900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240503 | 180800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240503 | 180700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240503 | 180600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240503 | 180500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240503 | 180400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240503 | 180300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240503 | 180200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240503 | 180100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240503 | 180000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240503 | 175900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240503 | 175800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240503 | 175700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240503 | 175600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240503 | 175500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 63 | 20240503 | 175400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240503 | 175300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240503 | 175200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240503 | 175100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240503 | 175000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240503 | 174900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240503 | 174800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240503 | 174700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240503 | 174600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240503 | 174500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240503 | 174400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240503 | 174300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240503 | 174200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240503 | 174100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240503 | 174000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240503 | 173900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240503 | 173800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240503 | 173700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240503 | 173600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240503 | 173500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240503 | 173400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240503 | 173300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240503 | 173200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240503 | 173100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240503 | 173000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240503 | 172900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240503 | 172800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240503 | 172700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240503 | 172600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240503 | 172500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 93 | 20240503 | 172400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240503 | 172300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240503 | 172200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240503 | 172100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240503 | 172000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240503 | 171900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240503 | 171800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240503 | 171700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240503 | 171600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240503 | 171500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240503 | 171400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240503 | 171300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240503 | 171200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240503 | 171100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240503 | 171000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240503 | 170900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240503 | 170800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240503 | 170700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240503 | 170600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240503 | 170500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240503 | 170400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240503 | 170300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240503 | 170200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240503 | 170100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240503 | 170000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240503 | 165900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240503 | 165800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240503 | 165700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240503 | 165600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240503 | 165500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 123 | 20240503 | 165400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240503 | 165300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240503 | 165200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240503 | 165100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240503 | 165000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240503 | 164900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240503 | 164800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240503 | 164700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240503 | 164600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240503 | 164500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240503 | 164400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240503 | 164300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240503 | 164200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240503 | 164100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240503 | 164000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240503 | 163900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240503 | 163800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240503 | 163700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240503 | 163600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240503 | 163500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240503 | 163400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240503 | 163300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240503 | 163200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240503 | 163100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240503 | 163000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240503 | 162900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240503 | 162800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240503 | 162700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240503 | 162600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240503 | 162500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 153 | 20240503 | 162400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240503 | 162300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240503 | 162200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240503 | 162100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240503 | 162000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240503 | 161900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240503 | 161800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240503 | 161700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240503 | 161600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240503 | 161500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240503 | 161400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240503 | 161300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240503 | 161200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240503 | 161100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240503 | 161000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240503 | 160900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240503 | 160800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240503 | 160700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240503 | 160600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240503 | 160500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240503 | 160400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240503 | 160300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240503 | 160200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240503 | 160100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240503 | 160000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240503 | 155900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240503 | 155800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240503 | 155700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240503 | 155600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240503 | 155500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 183 | 20240503 | 155400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240503 | 155300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240503 | 155200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240503 | 155100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240503 | 155000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240503 | 154900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240503 | 154800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240503 | 154700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240503 | 154600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240503 | 154500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240503 | 154400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240503 | 154300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240503 | 154200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240503 | 154100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240503 | 154000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240503 | 153900 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240503 | 153800 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240503 | 153700 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240503 | 153600 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240503 | 153500 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240503 | 153400 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240503 | 153300 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240503 | 153200 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240503 | 153100 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240503 | 153000 | 1267166760 | 3605 | 3605 | 3605 | 3605 | 10137 |
| 208 | 20240503 | 152900 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240503 | 152800 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240503 | 152700 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240503 | 152600 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240503 | 152500 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 213 | 20240503 | 152400 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20240503 | 152300 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20240503 | 152200 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20240503 | 152100 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20240503 | 152000 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20240503 | 151900 | 1230622875 | 3605 | 3605 | 3605 | 3605 | 1383 |
| 219 | 20240503 | 151800 | 1225637160 | 3605 | 3605 | 3605 | 3590 | 16446 |
| 220 | 20240503 | 151700 | 1166452890 | 3605 | 3605 | 3605 | 3605 | 6788 |
| 221 | 20240503 | 151600 | 1141982150 | 3605 | 3610 | 3610 | 3605 | 717 |
| 222 | 20240503 | 151500 | 1139394755 | 3610 | 3610 | 3610 | 3605 | 497 |
| 223 | 20240503 | 151400 | 1137602995 | 3610 | 3610 | 3610 | 3605 | 699 |
| 224 | 20240503 | 151300 | 1135082985 | 3610 | 3610 | 3615 | 3610 | 131 |
| 225 | 20240503 | 151200 | 1134610065 | 3615 | 3605 | 3615 | 3605 | 1149 |
| 226 | 20240503 | 151100 | 1130462495 | 3615 | 3620 | 3620 | 3600 | 45083 |
| 227 | 20240503 | 151000 | 967915335 | 3620 | 3620 | 3620 | 3620 | 160 |
| 228 | 20240503 | 150900 | 967336135 | 3620 | 3615 | 3620 | 3615 | 761 |
| 229 | 20240503 | 150800 | 964584960 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20240503 | 150700 | 964584960 | 3620 | 3620 | 3620 | 3620 | 286 |
| 231 | 20240503 | 150600 | 963549640 | 3620 | 3615 | 3620 | 3615 | 108 |
| 232 | 20240503 | 150500 | 963159170 | 3615 | 3615 | 3615 | 3615 | 247 |
| 233 | 20240503 | 150400 | 962266265 | 3615 | 3615 | 3615 | 3615 | 743 |
| 234 | 20240503 | 150300 | 959580320 | 3615 | 3615 | 3615 | 3610 | 4009 |
| 235 | 20240503 | 150200 | 945093855 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20240503 | 150100 | 945093855 | 3615 | 3615 | 3615 | 3615 | 5 |
| 237 | 20240503 | 150000 | 945075780 | 3615 | 3620 | 3620 | 3615 | 608 |
| 238 | 20240503 | 145900 | 942877320 | 3615 | 3615 | 3615 | 3615 | 3 |
| 239 | 20240503 | 145800 | 942866475 | 3615 | 3610 | 3620 | 3610 | 158 |
| 240 | 20240503 | 145700 | 942295085 | 3610 | 3615 | 3615 | 3610 | 52 |
| 241 | 20240503 | 145600 | 942107350 | 3615 | 3615 | 3620 | 3615 | 1729 |
| 242 | 20240503 | 145500 | 935856995 | 3615 | 3615 | 3615 | 3615 | 0 |
| 243 | 20240503 | 145400 | 935856995 | 3615 | 3615 | 3615 | 3615 | 105 |
| 244 | 20240503 | 145300 | 935477420 | 3615 | 3615 | 3615 | 3615 | 12 |
| 245 | 20240503 | 145200 | 935434040 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20240503 | 145100 | 935434040 | 3615 | 3615 | 3615 | 3615 | 8 |
| 247 | 20240503 | 145000 | 935405120 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20240503 | 144900 | 935405120 | 3615 | 3615 | 3615 | 3615 | 2000 |
| 249 | 20240503 | 144800 | 928175120 | 3615 | 3615 | 3615 | 3615 | 141 |
| 250 | 20240503 | 144700 | 927665405 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 251 | 20240503 | 144600 | 924050405 | 3615 | 3615 | 3615 | 3615 | 0 |
| 252 | 20240503 | 144500 | 924050405 | 3615 | 3615 | 3615 | 3615 | 93 |
| 253 | 20240503 | 144400 | 923714210 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 254 | 20240503 | 144300 | 920099210 | 3615 | 3615 | 3615 | 3615 | 1300 |
| 255 | 20240503 | 144200 | 915399710 | 3615 | 3615 | 3615 | 3615 | 0 |
| 256 | 20240503 | 144100 | 915399710 | 3615 | 3620 | 3620 | 3615 | 365 |
| 257 | 20240503 | 144000 | 914080210 | 3620 | 3620 | 3620 | 3620 | 100 |
| 258 | 20240503 | 143900 | 913718210 | 3615 | 3615 | 3615 | 3615 | 753 |
| 259 | 20240503 | 143800 | 910996115 | 3615 | 3615 | 3620 | 3615 | 295 |
| 260 | 20240503 | 143700 | 909929685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 261 | 20240503 | 143600 | 909929685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 262 | 20240503 | 143500 | 909929685 | 3620 | 3620 | 3620 | 3620 | 16 |
| 263 | 20240503 | 143400 | 909871765 | 3615 | 3615 | 3615 | 3615 | 0 |
| 264 | 20240503 | 143300 | 909871765 | 3615 | 3615 | 3615 | 3615 | 0 |
| 265 | 20240503 | 143200 | 909871765 | 3615 | 3615 | 3615 | 3615 | 300 |
| 266 | 20240503 | 143100 | 908787265 | 3615 | 3620 | 3620 | 3615 | 88 |
| 267 | 20240503 | 143000 | 908468730 | 3615 | 3620 | 3620 | 3615 | 2865 |
| 268 | 20240503 | 142900 | 898111430 | 3620 | 3620 | 3620 | 3615 | 201 |
| 269 | 20240503 | 142800 | 897384560 | 3620 | 3620 | 3620 | 3620 | 48 |
| 270 | 20240503 | 142700 | 897210800 | 3620 | 3620 | 3620 | 3620 | 4 |
| 271 | 20240503 | 142600 | 897196320 | 3620 | 3620 | 3620 | 3620 | 5 |
| 272 | 20240503 | 142500 | 897178220 | 3620 | 3615 | 3620 | 3615 | 1090 |
| 273 | 20240503 | 142400 | 893234920 | 3620 | 3620 | 3620 | 3620 | 50 |
| 274 | 20240503 | 142300 | 893053920 | 3620 | 3620 | 3620 | 3620 | 56 |
| 275 | 20240503 | 142200 | 892851200 | 3620 | 3620 | 3620 | 3620 | 100 |
| 276 | 20240503 | 142100 | 892489200 | 3620 | 3620 | 3620 | 3620 | 83 |
| 277 | 20240503 | 142000 | 892188740 | 3620 | 3620 | 3620 | 3620 | 1 |
| 278 | 20240503 | 141900 | 892185120 | 3620 | 3620 | 3620 | 3620 | 29 |
| 279 | 20240503 | 141800 | 892080140 | 3615 | 3620 | 3620 | 3615 | 32 |
| 280 | 20240503 | 141700 | 891964440 | 3620 | 3620 | 3620 | 3620 | 0 |
| 281 | 20240503 | 141600 | 891964440 | 3620 | 3620 | 3620 | 3620 | 21 |
| 282 | 20240503 | 141500 | 891888420 | 3620 | 3620 | 3620 | 3620 | 68 |
| 283 | 20240503 | 141400 | 891642260 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20240503 | 141300 | 891642260 | 3620 | 3615 | 3620 | 3615 | 2151 |
| 285 | 20240503 | 141200 | 883864720 | 3615 | 3620 | 3620 | 3615 | 980 |
| 286 | 20240503 | 141100 | 880317320 | 3620 | 3620 | 3620 | 3620 | 0 |
| 287 | 20240503 | 141000 | 880317320 | 3620 | 3620 | 3620 | 3620 | 0 |
| 288 | 20240503 | 140900 | 880317320 | 3620 | 3625 | 3625 | 3620 | 4524 |
| 289 | 20240503 | 140800 | 863940425 | 3625 | 3625 | 3625 | 3625 | 1 |
| 290 | 20240503 | 140700 | 863936800 | 3625 | 3625 | 3625 | 3625 | 5 |
| 291 | 20240503 | 140600 | 863918675 | 3625 | 3625 | 3625 | 3625 | 120 |
| 292 | 20240503 | 140500 | 863483675 | 3625 | 3625 | 3625 | 3625 | 187 |
| 293 | 20240503 | 140400 | 862805800 | 3620 | 3620 | 3620 | 3620 | 76 |
| 294 | 20240503 | 140300 | 862530680 | 3620 | 3620 | 3620 | 3620 | 1 |
| 295 | 20240503 | 140200 | 862527060 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20240503 | 140100 | 862527060 | 3620 | 3620 | 3620 | 3620 | 0 |
| 297 | 20240503 | 140000 | 862527060 | 3620 | 3620 | 3620 | 3620 | 12 |
| 298 | 20240503 | 135900 | 862483620 | 3620 | 3620 | 3620 | 3620 | 378 |
| 299 | 20240503 | 135800 | 861115260 | 3620 | 3620 | 3620 | 3620 | 1273 |
| 300 | 20240503 | 135700 | 856507000 | 3620 | 3625 | 3625 | 3620 | 644 |
| 301 | 20240503 | 135600 | 854175715 | 3620 | 3620 | 3620 | 3620 | 0 |
| 302 | 20240503 | 135500 | 854175715 | 3620 | 3625 | 3625 | 3620 | 1017 |
| 303 | 20240503 | 135400 | 850494125 | 3625 | 3625 | 3625 | 3625 | 2525 |
| 304 | 20240503 | 135300 | 841341000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20240503 | 135200 | 841341000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20240503 | 135100 | 841341000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20240503 | 135000 | 841341000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20240503 | 134900 | 841341000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20240503 | 134800 | 841341000 | 3625 | 3630 | 3630 | 3625 | 999 |
| 310 | 20240503 | 134700 | 837717940 | 3635 | 3635 | 3635 | 3635 | 490 |
| 311 | 20240503 | 134600 | 835936790 | 3635 | 3635 | 3635 | 3635 | 20 |
| 312 | 20240503 | 134500 | 835864090 | 3635 | 3635 | 3635 | 3630 | 167 |
| 313 | 20240503 | 134400 | 835257280 | 3635 | 3635 | 3635 | 3635 | 1482 |
| 314 | 20240503 | 134300 | 829870210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 315 | 20240503 | 134200 | 829870210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 316 | 20240503 | 134100 | 829870210 | 3635 | 3635 | 3635 | 3635 | 200 |
| 317 | 20240503 | 134000 | 829143210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 318 | 20240503 | 133900 | 829143210 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 319 | 20240503 | 133800 | 825508210 | 3640 | 3640 | 3640 | 3640 | 0 |
| 320 | 20240503 | 133700 | 825508210 | 3640 | 3640 | 3640 | 3640 | 0 |
| 321 | 20240503 | 133600 | 825508210 | 3640 | 3640 | 3640 | 3640 | 571 |
| 322 | 20240503 | 133500 | 823429770 | 3640 | 3640 | 3640 | 3640 | 534 |
| 323 | 20240503 | 133400 | 821486010 | 3640 | 3640 | 3640 | 3640 | 1 |
| 324 | 20240503 | 133300 | 821482370 | 3635 | 3635 | 3635 | 3635 | 0 |
| 325 | 20240503 | 133200 | 821482370 | 3635 | 3635 | 3635 | 3635 | 27 |
| 326 | 20240503 | 133100 | 821384225 | 3635 | 3640 | 3640 | 3635 | 77 |
| 327 | 20240503 | 133000 | 821103980 | 3640 | 3640 | 3640 | 3640 | 10 |
| 328 | 20240503 | 132900 | 821067580 | 3640 | 3640 | 3640 | 3635 | 1501 |
| 329 | 20240503 | 132800 | 815608940 | 3640 | 3640 | 3640 | 3640 | 137 |
| 330 | 20240503 | 132700 | 815110260 | 3640 | 3640 | 3640 | 3640 | 58 |
| 331 | 20240503 | 132600 | 814899140 | 3635 | 3635 | 3635 | 3635 | 620 |
| 332 | 20240503 | 132500 | 812645440 | 3635 | 3635 | 3635 | 3635 | 0 |
| 333 | 20240503 | 132400 | 812645440 | 3635 | 3635 | 3640 | 3635 | 934 |
| 334 | 20240503 | 132300 | 809246675 | 3635 | 3635 | 3635 | 3635 | 198 |
| 335 | 20240503 | 132200 | 808526945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 336 | 20240503 | 132100 | 808526945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 337 | 20240503 | 132000 | 808526945 | 3640 | 3640 | 3640 | 3640 | 104 |
| 338 | 20240503 | 131900 | 808148385 | 3635 | 3635 | 3635 | 3635 | 0 |
| 339 | 20240503 | 131800 | 808148385 | 3635 | 3635 | 3635 | 3635 | 0 |
| 340 | 20240503 | 131700 | 808148385 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20240503 | 131600 | 808148385 | 3635 | 3635 | 3635 | 3635 | 5 |
| 342 | 20240503 | 131500 | 808130210 | 3640 | 3640 | 3640 | 3640 | 35 |
| 343 | 20240503 | 131400 | 808002810 | 3635 | 3635 | 3635 | 3635 | 0 |
| 344 | 20240503 | 131300 | 808002810 | 3635 | 3635 | 3640 | 3635 | 269 |
| 345 | 20240503 | 131200 | 807024450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 346 | 20240503 | 131100 | 807024450 | 3635 | 3635 | 3635 | 3635 | 106 |
| 347 | 20240503 | 131000 | 806639140 | 3635 | 3635 | 3635 | 3635 | 221 |
| 348 | 20240503 | 130900 | 805835805 | 3635 | 3635 | 3635 | 3635 | 1227 |
| 349 | 20240503 | 130800 | 801375660 | 3635 | 3635 | 3635 | 3635 | 2 |
| 350 | 20240503 | 130700 | 801368390 | 3635 | 3635 | 3635 | 3635 | 1 |
| 351 | 20240503 | 130600 | 801364755 | 3635 | 3635 | 3635 | 3635 | 0 |
| 352 | 20240503 | 130500 | 801364755 | 3635 | 3635 | 3635 | 3635 | 7 |
| 353 | 20240503 | 130400 | 801339310 | 3635 | 3635 | 3635 | 3635 | 0 |
| 354 | 20240503 | 130300 | 801339310 | 3635 | 3635 | 3635 | 3635 | 0 |
| 355 | 20240503 | 130200 | 801339310 | 3635 | 3635 | 3635 | 3635 | 25 |
| 356 | 20240503 | 130100 | 801248435 | 3635 | 3635 | 3635 | 3635 | 1 |
| 357 | 20240503 | 130000 | 801244800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 358 | 20240503 | 125900 | 801244800 | 3635 | 3635 | 3635 | 3635 | 10 |
| 359 | 20240503 | 125800 | 801208450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 360 | 20240503 | 125700 | 801208450 | 3635 | 3635 | 3635 | 3635 | 5 |
| 361 | 20240503 | 125600 | 801190275 | 3630 | 3630 | 3630 | 3630 | 0 |
| 362 | 20240503 | 125500 | 801190275 | 3630 | 3630 | 3630 | 3630 | 3784 |
| 363 | 20240503 | 125400 | 787454355 | 3625 | 3625 | 3625 | 3625 | 703 |
| 364 | 20240503 | 125300 | 784905980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 365 | 20240503 | 125200 | 784905980 | 3630 | 3630 | 3630 | 3630 | 12 |
| 366 | 20240503 | 125100 | 784862420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 367 | 20240503 | 125000 | 784862420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 368 | 20240503 | 124900 | 784862420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 369 | 20240503 | 124800 | 784862420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20240503 | 124700 | 784862420 | 3625 | 3625 | 3625 | 3625 | 617 |
| 371 | 20240503 | 124600 | 782625795 | 3625 | 3625 | 3625 | 3625 | 11 |
| 372 | 20240503 | 124500 | 782585920 | 3625 | 3625 | 3625 | 3625 | 2 |
| 373 | 20240503 | 124400 | 782578670 | 3620 | 3620 | 3620 | 3620 | 1 |
| 374 | 20240503 | 124300 | 782575050 | 3620 | 3620 | 3620 | 3620 | 0 |
| 375 | 20240503 | 124200 | 782575050 | 3620 | 3620 | 3620 | 3620 | 0 |
| 376 | 20240503 | 124100 | 782575050 | 3620 | 3620 | 3620 | 3620 | 160 |
| 377 | 20240503 | 124000 | 781995850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 378 | 20240503 | 123900 | 781995850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 379 | 20240503 | 123800 | 781995850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 380 | 20240503 | 123700 | 781995850 | 3620 | 3620 | 3620 | 3620 | 8045 |
| 381 | 20240503 | 123600 | 752872950 | 3620 | 3625 | 3625 | 3620 | 153 |
| 382 | 20240503 | 123500 | 752319070 | 3625 | 3625 | 3625 | 3625 | 114 |
| 383 | 20240503 | 123400 | 751905820 | 3625 | 3625 | 3625 | 3625 | 420 |
| 384 | 20240503 | 123300 | 750383320 | 3625 | 3625 | 3625 | 3625 | 548 |
| 385 | 20240503 | 123200 | 748396820 | 3620 | 3625 | 3625 | 3620 | 11494 |
| 386 | 20240503 | 123100 | 706731195 | 3630 | 3630 | 3630 | 3630 | 429 |
| 387 | 20240503 | 123000 | 705173925 | 3625 | 3625 | 3625 | 3625 | 176 |
| 388 | 20240503 | 122900 | 704535925 | 3625 | 3625 | 3625 | 3625 | 0 |
| 389 | 20240503 | 122800 | 704535925 | 3625 | 3625 | 3625 | 3625 | 50 |
| 390 | 20240503 | 122700 | 704354675 | 3625 | 3625 | 3625 | 3625 | 160 |
| 391 | 20240503 | 122600 | 703774675 | 3630 | 3630 | 3630 | 3630 | 1 |
| 392 | 20240503 | 122500 | 703771045 | 3630 | 3630 | 3630 | 3630 | 2 |
| 393 | 20240503 | 122400 | 703763785 | 3630 | 3630 | 3630 | 3630 | 19 |
| 394 | 20240503 | 122300 | 703694815 | 3630 | 3630 | 3630 | 3630 | 11 |
| 395 | 20240503 | 122200 | 703654885 | 3630 | 3630 | 3630 | 3630 | 15 |
| 396 | 20240503 | 122100 | 703600435 | 3635 | 3635 | 3635 | 3635 | 5 |
| 397 | 20240503 | 122000 | 703582260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 398 | 20240503 | 121900 | 703582260 | 3625 | 3625 | 3625 | 3625 | 130 |
| 399 | 20240503 | 121800 | 703111010 | 3635 | 3635 | 3635 | 3635 | 0 |
| 400 | 20240503 | 121700 | 703111010 | 3635 | 3635 | 3635 | 3635 | 0 |
| 401 | 20240503 | 121600 | 703111010 | 3635 | 3630 | 3635 | 3630 | 137 |
| 402 | 20240503 | 121500 | 702613255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 403 | 20240503 | 121400 | 702613255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 404 | 20240503 | 121300 | 702613255 | 3625 | 3630 | 3630 | 3625 | 201 |
| 405 | 20240503 | 121200 | 701883630 | 3630 | 3630 | 3630 | 3630 | 10 |
| 406 | 20240503 | 121100 | 701847330 | 3635 | 3635 | 3635 | 3635 | 0 |
| 407 | 20240503 | 121000 | 701847330 | 3635 | 3630 | 3635 | 3625 | 303 |
| 408 | 20240503 | 120900 | 700748805 | 3630 | 3630 | 3630 | 3630 | 100 |
| 409 | 20240503 | 120800 | 700385805 | 3630 | 3630 | 3630 | 3630 | 1261 |
| 410 | 20240503 | 120700 | 695808375 | 3630 | 3635 | 3635 | 3630 | 26 |
| 411 | 20240503 | 120600 | 695713945 | 3635 | 3635 | 3635 | 3635 | 0 |
| 412 | 20240503 | 120500 | 695713945 | 3635 | 3635 | 3635 | 3635 | 0 |
| 413 | 20240503 | 120400 | 695713945 | 3635 | 3635 | 3635 | 3635 | 33 |
| 414 | 20240503 | 120300 | 695593990 | 3635 | 3635 | 3635 | 3635 | 0 |
| 415 | 20240503 | 120200 | 695593990 | 3635 | 3635 | 3635 | 3635 | 867 |
| 416 | 20240503 | 120100 | 692442445 | 3635 | 3635 | 3635 | 3635 | 18 |
| 417 | 20240503 | 120000 | 692377015 | 3625 | 3625 | 3625 | 3625 | 1298 |
| 418 | 20240503 | 115900 | 687671765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 419 | 20240503 | 115800 | 687671765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 420 | 20240503 | 115700 | 687671765 | 3625 | 3620 | 3625 | 3620 | 276 |
| 421 | 20240503 | 115600 | 686672595 | 3620 | 3625 | 3625 | 3620 | 240 |
| 422 | 20240503 | 115500 | 685802745 | 3630 | 3630 | 3630 | 3630 | 22 |
| 423 | 20240503 | 115400 | 685722885 | 3630 | 3625 | 3630 | 3625 | 51 |
| 424 | 20240503 | 115300 | 685538005 | 3625 | 3625 | 3625 | 3625 | 1293 |
| 425 | 20240503 | 115200 | 680850880 | 3625 | 3625 | 3625 | 3625 | 50 |
| 426 | 20240503 | 115100 | 680669630 | 3625 | 3625 | 3625 | 3625 | 504 |
| 427 | 20240503 | 115000 | 678842630 | 3630 | 3635 | 3635 | 3630 | 57 |
| 428 | 20240503 | 114900 | 678635710 | 3635 | 3630 | 3635 | 3630 | 2003 |
| 429 | 20240503 | 114800 | 671364815 | 3630 | 3630 | 3630 | 3630 | 0 |
| 430 | 20240503 | 114700 | 671364815 | 3630 | 3630 | 3630 | 3630 | 0 |
| 431 | 20240503 | 114600 | 671364815 | 3630 | 3630 | 3630 | 3630 | 627 |
| 432 | 20240503 | 114500 | 669088805 | 3630 | 3630 | 3630 | 3630 | 50 |
| 433 | 20240503 | 114400 | 668907305 | 3635 | 3635 | 3635 | 3635 | 8 |
| 434 | 20240503 | 114300 | 668878225 | 3635 | 3630 | 3635 | 3630 | 21 |
| 435 | 20240503 | 114200 | 668801940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 436 | 20240503 | 114100 | 668801940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 437 | 20240503 | 114000 | 668801940 | 3630 | 3630 | 3630 | 3630 | 2 |
| 438 | 20240503 | 113900 | 668794680 | 3635 | 3635 | 3635 | 3635 | 4 |
| 439 | 20240503 | 113800 | 668780140 | 3635 | 3625 | 3635 | 3625 | 113 |
| 440 | 20240503 | 113700 | 668369485 | 3625 | 3625 | 3625 | 3625 | 46 |
| 441 | 20240503 | 113600 | 668202735 | 3625 | 3625 | 3625 | 3625 | 0 |
| 442 | 20240503 | 113500 | 668202735 | 3625 | 3635 | 3635 | 3625 | 206 |
| 443 | 20240503 | 113400 | 667455970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 444 | 20240503 | 113300 | 667455970 | 3625 | 3625 | 3625 | 3625 | 40 |
| 445 | 20240503 | 113200 | 667310970 | 3625 | 3635 | 3635 | 3625 | 3390 |
| 446 | 20240503 | 113100 | 655022050 | 3630 | 3630 | 3630 | 3630 | 338 |
| 447 | 20240503 | 113000 | 653795110 | 3630 | 3630 | 3630 | 3630 | 0 |
| 448 | 20240503 | 112900 | 653795110 | 3630 | 3630 | 3630 | 3630 | 8 |
| 449 | 20240503 | 112800 | 653766070 | 3635 | 3635 | 3635 | 3635 | 1 |
| 450 | 20240503 | 112700 | 653762435 | 3635 | 3635 | 3635 | 3620 | 583 |
| 451 | 20240503 | 112600 | 651643670 | 3625 | 3625 | 3625 | 3625 | 2101 |
| 452 | 20240503 | 112500 | 644027545 | 3625 | 3625 | 3625 | 3625 | 30 |
| 453 | 20240503 | 112400 | 643918795 | 3630 | 3630 | 3630 | 3630 | 105 |
| 454 | 20240503 | 112300 | 643537645 | 3630 | 3630 | 3630 | 3630 | 83 |
| 455 | 20240503 | 112200 | 643236355 | 3635 | 3635 | 3635 | 3635 | 154 |
| 456 | 20240503 | 112100 | 642676565 | 3635 | 3630 | 3635 | 3630 | 487 |
| 457 | 20240503 | 112000 | 640907765 | 3620 | 3620 | 3620 | 3620 | 400 |
| 458 | 20240503 | 111900 | 639459765 | 3615 | 3615 | 3615 | 3615 | 0 |
| 459 | 20240503 | 111800 | 639459765 | 3615 | 3615 | 3615 | 3615 | 500 |
| 460 | 20240503 | 111700 | 637652265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 461 | 20240503 | 111600 | 637652265 | 3615 | 3615 | 3615 | 3615 | 13 |
| 462 | 20240503 | 111500 | 637605270 | 3610 | 3625 | 3625 | 3610 | 6780 |
| 463 | 20240503 | 111400 | 613109875 | 3625 | 3625 | 3625 | 3625 | 171 |
| 464 | 20240503 | 111300 | 612490000 | 3625 | 3625 | 3625 | 3625 | 1803 |
| 465 | 20240503 | 111200 | 605954125 | 3630 | 3625 | 3630 | 3625 | 2 |
| 466 | 20240503 | 111100 | 605946870 | 3630 | 3630 | 3630 | 3630 | 1 |
| 467 | 20240503 | 111000 | 605943240 | 3635 | 3635 | 3635 | 3635 | 0 |
| 468 | 20240503 | 110900 | 605943240 | 3635 | 3635 | 3635 | 3635 | 0 |
| 469 | 20240503 | 110800 | 605943240 | 3635 | 3635 | 3635 | 3635 | 0 |
| 470 | 20240503 | 110700 | 605943240 | 3635 | 3620 | 3635 | 3615 | 1555 |
| 471 | 20240503 | 110600 | 600318735 | 3620 | 3620 | 3620 | 3620 | 214 |
| 472 | 20240503 | 110500 | 599544055 | 3625 | 3625 | 3625 | 3625 | 320 |
| 473 | 20240503 | 110400 | 598384055 | 3635 | 3625 | 3635 | 3625 | 111 |
| 474 | 20240503 | 110300 | 597981670 | 3630 | 3625 | 3630 | 3625 | 401 |
| 475 | 20240503 | 110200 | 596526090 | 3620 | 3625 | 3625 | 3620 | 5142 |
| 476 | 20240503 | 110100 | 577909365 | 3625 | 3635 | 3635 | 3625 | 4811 |
| 477 | 20240503 | 110000 | 560459610 | 3635 | 3635 | 3635 | 3635 | 409 |
| 478 | 20240503 | 105900 | 558972895 | 3635 | 3640 | 3640 | 3635 | 33040 |
| 479 | 20240503 | 105800 | 438859445 | 3640 | 3640 | 3640 | 3640 | 0 |
| 480 | 20240503 | 105700 | 438859445 | 3640 | 3640 | 3640 | 3640 | 2300 |
| 481 | 20240503 | 105600 | 430487445 | 3645 | 3645 | 3645 | 3645 | 189 |
| 482 | 20240503 | 105500 | 429798540 | 3645 | 3650 | 3650 | 3645 | 804 |
| 483 | 20240503 | 105400 | 426867590 | 3660 | 3660 | 3660 | 3660 | 0 |
| 484 | 20240503 | 105300 | 426867590 | 3660 | 3660 | 3660 | 3660 | 0 |
| 485 | 20240503 | 105200 | 426867590 | 3660 | 3660 | 3660 | 3660 | 0 |
| 486 | 20240503 | 105100 | 426867590 | 3660 | 3660 | 3660 | 3660 | 0 |
| 487 | 20240503 | 105000 | 426867590 | 3660 | 3660 | 3660 | 3660 | 3 |
| 488 | 20240503 | 104900 | 426856610 | 3660 | 3660 | 3660 | 3660 | 50 |
| 489 | 20240503 | 104800 | 426673610 | 3665 | 3665 | 3665 | 3665 | 8 |
| 490 | 20240503 | 104700 | 426644290 | 3665 | 3650 | 3665 | 3645 | 1232 |
| 491 | 20240503 | 104600 | 422142415 | 3645 | 3645 | 3645 | 3635 | 1562 |
| 492 | 20240503 | 104500 | 416454795 | 3645 | 3645 | 3665 | 3645 | 6217 |
| 493 | 20240503 | 104400 | 393741090 | 3645 | 3645 | 3645 | 3645 | 1 |
| 494 | 20240503 | 104300 | 393737445 | 3645 | 3650 | 3650 | 3645 | 108 |
| 495 | 20240503 | 104200 | 393343430 | 3650 | 3645 | 3650 | 3645 | 1784 |
| 496 | 20240503 | 104100 | 386836475 | 3650 | 3650 | 3650 | 3650 | 27 |
| 497 | 20240503 | 104000 | 386737925 | 3640 | 3645 | 3645 | 3640 | 10697 |
| 498 | 20240503 | 103900 | 347778810 | 3650 | 3650 | 3650 | 3650 | 704 |
| 499 | 20240503 | 103800 | 345209210 | 3650 | 3650 | 3650 | 3650 | 152 |
| 500 | 20240503 | 103700 | 344654410 | 3650 | 3650 | 3650 | 3650 | 500 |
| 501 | 20240503 | 103600 | 342829410 | 3655 | 3650 | 3655 | 3650 | 2344 |
| 502 | 20240503 | 103500 | 334273805 | 3650 | 3655 | 3655 | 3650 | 510 |
| 503 | 20240503 | 103400 | 332410805 | 3655 | 3655 | 3660 | 3655 | 6826 |
| 504 | 20240503 | 103300 | 307461475 | 3660 | 3660 | 3660 | 3655 | 1758 |
| 505 | 20240503 | 103200 | 301035635 | 3660 | 3660 | 3660 | 3655 | 601 |
| 506 | 20240503 | 103100 | 298838475 | 3660 | 3660 | 3660 | 3655 | 2298 |
| 507 | 20240503 | 103000 | 290437860 | 3655 | 3655 | 3655 | 3655 | 1729 |
| 508 | 20240503 | 102900 | 284118365 | 3660 | 3660 | 3660 | 3660 | 659 |
| 509 | 20240503 | 102800 | 281706425 | 3660 | 3665 | 3665 | 3660 | 752 |
| 510 | 20240503 | 102700 | 278954100 | 3660 | 3660 | 3660 | 3660 | 800 |
| 511 | 20240503 | 102600 | 276026100 | 3665 | 3660 | 3665 | 3660 | 222 |
| 512 | 20240503 | 102500 | 275213575 | 3660 | 3660 | 3660 | 3660 | 1675 |
| 513 | 20240503 | 102400 | 269083075 | 3665 | 3665 | 3665 | 3665 | 157 |
| 514 | 20240503 | 102300 | 268507670 | 3660 | 3660 | 3660 | 3660 | 313 |
| 515 | 20240503 | 102200 | 267362090 | 3660 | 3665 | 3665 | 3660 | 55 |
| 516 | 20240503 | 102100 | 267160575 | 3660 | 3660 | 3660 | 3660 | 265 |
| 517 | 20240503 | 102000 | 266190675 | 3660 | 3665 | 3665 | 3660 | 1923 |
| 518 | 20240503 | 101900 | 259151995 | 3665 | 3665 | 3665 | 3665 | 1 |
| 519 | 20240503 | 101800 | 259148330 | 3660 | 3660 | 3660 | 3660 | 2074 |
| 520 | 20240503 | 101700 | 251557490 | 3665 | 3665 | 3665 | 3665 | 2 |
| 521 | 20240503 | 101600 | 251550160 | 3660 | 3665 | 3665 | 3660 | 13 |
| 522 | 20240503 | 101500 | 251502575 | 3660 | 3660 | 3660 | 3660 | 500 |
| 523 | 20240503 | 101400 | 249672575 | 3665 | 3665 | 3665 | 3665 | 12 |
| 524 | 20240503 | 101300 | 249628595 | 3665 | 3665 | 3665 | 3665 | 35 |
| 525 | 20240503 | 101200 | 249500320 | 3665 | 3665 | 3665 | 3665 | 187 |
| 526 | 20240503 | 101100 | 248814965 | 3665 | 3665 | 3665 | 3665 | 8 |
| 527 | 20240503 | 101000 | 248785645 | 3665 | 3665 | 3665 | 3665 | 0 |
| 528 | 20240503 | 100900 | 248785645 | 3665 | 3665 | 3665 | 3665 | 5 |
| 529 | 20240503 | 100800 | 248767320 | 3660 | 3660 | 3660 | 3660 | 18 |
| 530 | 20240503 | 100700 | 248701440 | 3665 | 3665 | 3665 | 3665 | 1 |
| 531 | 20240503 | 100600 | 248697775 | 3665 | 3660 | 3665 | 3655 | 1017 |
| 532 | 20240503 | 100500 | 244977615 | 3670 | 3655 | 3670 | 3655 | 7 |
| 533 | 20240503 | 100400 | 244951940 | 3660 | 3655 | 3660 | 3655 | 1881 |
| 534 | 20240503 | 100300 | 238071580 | 3660 | 3670 | 3670 | 3660 | 26 |
| 535 | 20240503 | 100200 | 237976310 | 3670 | 3670 | 3670 | 3670 | 2 |
| 536 | 20240503 | 100100 | 237968970 | 3665 | 3660 | 3665 | 3660 | 2690 |
| 537 | 20240503 | 100000 | 228114535 | 3665 | 3665 | 3665 | 3665 | 0 |
| 538 | 20240503 | 095900 | 228114535 | 3665 | 3665 | 3665 | 3665 | 9 |
| 539 | 20240503 | 095800 | 228081550 | 3655 | 3655 | 3655 | 3655 | 364 |
| 540 | 20240503 | 095700 | 226751130 | 3655 | 3655 | 3655 | 3655 | 0 |
| 541 | 20240503 | 095600 | 226751130 | 3655 | 3660 | 3660 | 3655 | 257 |
| 542 | 20240503 | 095500 | 225811195 | 3660 | 3660 | 3660 | 3660 | 1060 |
| 543 | 20240503 | 095400 | 221931595 | 3665 | 3665 | 3665 | 3665 | 1 |
| 544 | 20240503 | 095300 | 221927930 | 3660 | 3660 | 3660 | 3660 | 1303 |
| 545 | 20240503 | 095200 | 217158950 | 3660 | 3660 | 3660 | 3655 | 3052 |
| 546 | 20240503 | 095100 | 206002620 | 3660 | 3660 | 3660 | 3660 | 0 |
| 547 | 20240503 | 095000 | 206002620 | 3660 | 3660 | 3660 | 3660 | 2 |
| 548 | 20240503 | 094900 | 205995300 | 3660 | 3655 | 3660 | 3655 | 955 |
| 549 | 20240503 | 094800 | 202504745 | 3660 | 3660 | 3660 | 3655 | 989 |
| 550 | 20240503 | 094700 | 198888905 | 3655 | 3660 | 3660 | 3655 | 134 |
| 551 | 20240503 | 094600 | 198398630 | 3660 | 3655 | 3660 | 3655 | 606 |
| 552 | 20240503 | 094500 | 196183690 | 3665 | 3665 | 3665 | 3665 | 2 |
| 553 | 20240503 | 094400 | 196176360 | 3665 | 3665 | 3665 | 3655 | 143 |
| 554 | 20240503 | 094300 | 195653655 | 3655 | 3660 | 3665 | 3655 | 587 |
| 555 | 20240503 | 094200 | 193508150 | 3660 | 3660 | 3660 | 3660 | 173 |
| 556 | 20240503 | 094100 | 192874970 | 3660 | 3660 | 3660 | 3660 | 131 |
| 557 | 20240503 | 094000 | 192395510 | 3660 | 3665 | 3665 | 3660 | 101 |
| 558 | 20240503 | 093900 | 192025845 | 3660 | 3660 | 3660 | 3660 | 450 |
| 559 | 20240503 | 093800 | 190378845 | 3670 | 3670 | 3670 | 3670 | 56 |
| 560 | 20240503 | 093700 | 190173325 | 3655 | 3660 | 3660 | 3655 | 434 |
| 561 | 20240503 | 093600 | 188585585 | 3660 | 3670 | 3670 | 3660 | 1799 |
| 562 | 20240503 | 093500 | 181997615 | 3670 | 3665 | 3670 | 3665 | 1533 |
| 563 | 20240503 | 093400 | 176379165 | 3670 | 3670 | 3670 | 3670 | 2000 |
| 564 | 20240503 | 093300 | 169039165 | 3670 | 3670 | 3670 | 3670 | 0 |
| 565 | 20240503 | 093200 | 169039165 | 3670 | 3665 | 3670 | 3665 | 217 |
| 566 | 20240503 | 093100 | 168243590 | 3665 | 3655 | 3665 | 3655 | 433 |
| 567 | 20240503 | 093000 | 166660785 | 3655 | 3660 | 3660 | 3655 | 378 |
| 568 | 20240503 | 092900 | 165278700 | 3660 | 3660 | 3660 | 3660 | 139 |
| 569 | 20240503 | 092800 | 164769960 | 3665 | 3665 | 3665 | 3660 | 190 |
| 570 | 20240503 | 092700 | 164074260 | 3660 | 3665 | 3665 | 3660 | 2929 |
| 571 | 20240503 | 092600 | 153353210 | 3665 | 3665 | 3665 | 3665 | 50 |
| 572 | 20240503 | 092500 | 153169960 | 3665 | 3665 | 3665 | 3665 | 1054 |
| 573 | 20240503 | 092400 | 149307050 | 3670 | 3670 | 3670 | 3670 | 50 |
| 574 | 20240503 | 092300 | 149123550 | 3670 | 3670 | 3670 | 3665 | 237 |
| 575 | 20240503 | 092200 | 148254260 | 3670 | 3670 | 3670 | 3665 | 411 |
| 576 | 20240503 | 092100 | 146747390 | 3670 | 3675 | 3675 | 3665 | 35 |
| 577 | 20240503 | 092000 | 146619085 | 3670 | 3670 | 3670 | 3665 | 3883 |
| 578 | 20240503 | 091900 | 132387875 | 3665 | 3665 | 3675 | 3665 | 2744 |
| 579 | 20240503 | 091800 | 122330955 | 3675 | 3680 | 3680 | 3675 | 451 |
| 580 | 20240503 | 091700 | 120671285 | 3680 | 3670 | 3680 | 3670 | 1448 |
| 581 | 20240503 | 091600 | 115352500 | 3670 | 3675 | 3675 | 3660 | 189 |
| 582 | 20240503 | 091500 | 114659000 | 3670 | 3665 | 3675 | 3665 | 4478 |
| 583 | 20240503 | 091400 | 98207875 | 3665 | 3665 | 3665 | 3665 | 62 |
| 584 | 20240503 | 091300 | 97980645 | 3660 | 3660 | 3660 | 3660 | 471 |
| 585 | 20240503 | 091200 | 96256785 | 3660 | 3660 | 3660 | 3660 | 0 |
| 586 | 20240503 | 091100 | 96256785 | 3660 | 3655 | 3660 | 3655 | 615 |
| 587 | 20240503 | 091000 | 94006045 | 3655 | 3665 | 3665 | 3655 | 652 |
| 588 | 20240503 | 090900 | 91620195 | 3665 | 3665 | 3670 | 3660 | 1836 |
| 589 | 20240503 | 090800 | 84891350 | 3680 | 3665 | 3680 | 3665 | 1741 |
| 590 | 20240503 | 090700 | 78495840 | 3670 | 3650 | 3670 | 3650 | 5736 |
| 591 | 20240503 | 090600 | 57483400 | 3655 | 3660 | 3660 | 3655 | 559 |
| 592 | 20240503 | 090500 | 55438435 | 3660 | 3655 | 3665 | 3655 | 174 |
| 593 | 20240503 | 090400 | 54802190 | 3660 | 3650 | 3660 | 3650 | 773 |
| 594 | 20240503 | 090300 | 51978050 | 3660 | 3655 | 3660 | 3650 | 13 |
| 595 | 20240503 | 090200 | 51930585 | 3650 | 3650 | 3650 | 3650 | 317 |
| 596 | 20240503 | 090100 | 50773535 | 3650 | 3660 | 3660 | 3650 | 9437 |
| 597 | 20240503 | 090000 | 16323985 | 3660 | 3660 | 3660 | 3660 | 4330 |