29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 190000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 3 | 20240502 | 185900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240502 | 185800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240502 | 185700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240502 | 185600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240502 | 185500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240502 | 185400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240502 | 185300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240502 | 185200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240502 | 185100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240502 | 185000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240502 | 184900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240502 | 184800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240502 | 184700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240502 | 184600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240502 | 184500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240502 | 184400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240502 | 184300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240502 | 184200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240502 | 184100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240502 | 184000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240502 | 183900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240502 | 183800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240502 | 183700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240502 | 183600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240502 | 183500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240502 | 183400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240502 | 183300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240502 | 183200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240502 | 183100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240502 | 183000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 33 | 20240502 | 182900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240502 | 182800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240502 | 182700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240502 | 182600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240502 | 182500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240502 | 182400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240502 | 182300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240502 | 182200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240502 | 182100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240502 | 182000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240502 | 181900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240502 | 181800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240502 | 181700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240502 | 181600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240502 | 181500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240502 | 181400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240502 | 181300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240502 | 181200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240502 | 181100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240502 | 181000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240502 | 180900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240502 | 180800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240502 | 180700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240502 | 180600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240502 | 180500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240502 | 180400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240502 | 180300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240502 | 180200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240502 | 180100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240502 | 180000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 63 | 20240502 | 175900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240502 | 175800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240502 | 175700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240502 | 175600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240502 | 175500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240502 | 175400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240502 | 175300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240502 | 175200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240502 | 175100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240502 | 175000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240502 | 174900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240502 | 174800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240502 | 174700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240502 | 174600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240502 | 174500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240502 | 174400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240502 | 174300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240502 | 174200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240502 | 174100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240502 | 174000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240502 | 173900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240502 | 173800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240502 | 173700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240502 | 173600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240502 | 173500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240502 | 173400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240502 | 173300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240502 | 173200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240502 | 173100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240502 | 173000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 93 | 20240502 | 172900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240502 | 172800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240502 | 172700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240502 | 172600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240502 | 172500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240502 | 172400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240502 | 172300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240502 | 172200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240502 | 172100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240502 | 172000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240502 | 171900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240502 | 171800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240502 | 171700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240502 | 171600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240502 | 171500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240502 | 171400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240502 | 171300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240502 | 171200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240502 | 171100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240502 | 171000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240502 | 170900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240502 | 170800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240502 | 170700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240502 | 170600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240502 | 170500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240502 | 170400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240502 | 170300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240502 | 170200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240502 | 170100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240502 | 170000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 123 | 20240502 | 165900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240502 | 165800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240502 | 165700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240502 | 165600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240502 | 165500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240502 | 165400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240502 | 165300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240502 | 165200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240502 | 165100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240502 | 165000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240502 | 164900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240502 | 164800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240502 | 164700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240502 | 164600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240502 | 164500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240502 | 164400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240502 | 164300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240502 | 164200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240502 | 164100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240502 | 164000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240502 | 163900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240502 | 163800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240502 | 163700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240502 | 163600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240502 | 163500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240502 | 163400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240502 | 163300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240502 | 163200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240502 | 163100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240502 | 163000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 153 | 20240502 | 162900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240502 | 162800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240502 | 162700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240502 | 162600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240502 | 162500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240502 | 162400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240502 | 162300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240502 | 162200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240502 | 162100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240502 | 162000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240502 | 161900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240502 | 161800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240502 | 161700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240502 | 161600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240502 | 161500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240502 | 161400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240502 | 161300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240502 | 161200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240502 | 161100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240502 | 161000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240502 | 160900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240502 | 160800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240502 | 160700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240502 | 160600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240502 | 160500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240502 | 160400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240502 | 160300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240502 | 160200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240502 | 160100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240502 | 160000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 7361 |
| 183 | 20240502 | 155900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240502 | 155800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240502 | 155700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240502 | 155600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240502 | 155500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240502 | 155400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240502 | 155300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240502 | 155200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240502 | 155100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240502 | 155000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240502 | 154900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240502 | 154800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240502 | 154700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240502 | 154600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240502 | 154500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240502 | 154400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240502 | 154300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240502 | 154200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240502 | 154100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240502 | 154000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240502 | 153900 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240502 | 153800 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240502 | 153700 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240502 | 153600 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240502 | 153500 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20240502 | 153400 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20240502 | 153300 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20240502 | 153200 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20240502 | 153100 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20240502 | 153000 | 1135590760 | 3865 | 3865 | 3865 | 3865 | 14722 |
| 213 | 20240502 | 152900 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20240502 | 152800 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20240502 | 152700 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20240502 | 152600 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20240502 | 152500 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20240502 | 152400 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20240502 | 152300 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20240502 | 152200 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20240502 | 152100 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20240502 | 152000 | 1107140495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20240502 | 151900 | 1107140495 | 3875 | 3860 | 3875 | 3860 | 3372 |
| 224 | 20240502 | 151800 | 1094091355 | 3860 | 3865 | 3870 | 3860 | 2473 |
| 225 | 20240502 | 151700 | 1084544940 | 3865 | 3865 | 3865 | 3865 | 408 |
| 226 | 20240502 | 151600 | 1082968020 | 3865 | 3865 | 3865 | 3865 | 1091 |
| 227 | 20240502 | 151500 | 1078751305 | 3865 | 3865 | 3865 | 3865 | 647 |
| 228 | 20240502 | 151400 | 1076250650 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20240502 | 151300 | 1076250650 | 3865 | 3865 | 3865 | 3860 | 2203 |
| 230 | 20240502 | 151200 | 1067736665 | 3865 | 3860 | 3865 | 3860 | 4334 |
| 231 | 20240502 | 151100 | 1050985790 | 3865 | 3865 | 3865 | 3865 | 318 |
| 232 | 20240502 | 151000 | 1049756720 | 3865 | 3865 | 3865 | 3860 | 488 |
| 233 | 20240502 | 150900 | 1047872600 | 3865 | 3865 | 3865 | 3865 | 1032 |
| 234 | 20240502 | 150800 | 1043883920 | 3865 | 3865 | 3865 | 3865 | 1267 |
| 235 | 20240502 | 150700 | 1038986965 | 3865 | 3865 | 3870 | 3865 | 4303 |
| 236 | 20240502 | 150600 | 1022355860 | 3870 | 3870 | 3870 | 3870 | 13 |
| 237 | 20240502 | 150500 | 1022305550 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20240502 | 150400 | 1022305550 | 3865 | 3865 | 3865 | 3865 | 1 |
| 239 | 20240502 | 150300 | 1022301685 | 3865 | 3865 | 3865 | 3865 | 1039 |
| 240 | 20240502 | 150200 | 1018285950 | 3865 | 3865 | 3865 | 3865 | 1102 |
| 241 | 20240502 | 150100 | 1014026720 | 3865 | 3865 | 3865 | 3865 | 4907 |
| 242 | 20240502 | 150000 | 995061165 | 3865 | 3865 | 3865 | 3865 | 0 |
| 243 | 20240502 | 145900 | 995061165 | 3865 | 3870 | 3870 | 3865 | 103 |
| 244 | 20240502 | 145800 | 994663055 | 3865 | 3865 | 3865 | 3865 | 1363 |
| 245 | 20240502 | 145700 | 989395060 | 3865 | 3865 | 3865 | 3865 | 544 |
| 246 | 20240502 | 145600 | 987292500 | 3865 | 3865 | 3865 | 3865 | 1100 |
| 247 | 20240502 | 145500 | 983041000 | 3860 | 3860 | 3860 | 3860 | 326 |
| 248 | 20240502 | 145400 | 981782640 | 3865 | 3865 | 3865 | 3865 | 307 |
| 249 | 20240502 | 145300 | 980596085 | 3865 | 3865 | 3865 | 3860 | 853 |
| 250 | 20240502 | 145200 | 977300890 | 3865 | 3865 | 3865 | 3865 | 18 |
| 251 | 20240502 | 145100 | 977231320 | 3865 | 3865 | 3865 | 3865 | 460 |
| 252 | 20240502 | 145000 | 975453420 | 3860 | 3860 | 3860 | 3860 | 42 |
| 253 | 20240502 | 144900 | 975291300 | 3870 | 3865 | 3870 | 3865 | 1536 |
| 254 | 20240502 | 144800 | 969354620 | 3870 | 3870 | 3870 | 3870 | 1 |
| 255 | 20240502 | 144700 | 969350750 | 3870 | 3870 | 3870 | 3870 | 0 |
| 256 | 20240502 | 144600 | 969350750 | 3870 | 3870 | 3870 | 3870 | 0 |
| 257 | 20240502 | 144500 | 969350750 | 3870 | 3865 | 3870 | 3865 | 3584 |
| 258 | 20240502 | 144400 | 955498580 | 3865 | 3865 | 3865 | 3865 | 172 |
| 259 | 20240502 | 144300 | 954833800 | 3865 | 3865 | 3865 | 3860 | 124 |
| 260 | 20240502 | 144200 | 954354560 | 3865 | 3865 | 3865 | 3865 | 10 |
| 261 | 20240502 | 144100 | 954315910 | 3860 | 3865 | 3865 | 3860 | 6039 |
| 262 | 20240502 | 144000 | 930990175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20240502 | 143900 | 930990175 | 3865 | 3865 | 3865 | 3865 | 2 |
| 264 | 20240502 | 143800 | 930982445 | 3865 | 3865 | 3870 | 3865 | 1579 |
| 265 | 20240502 | 143700 | 924879215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20240502 | 143600 | 924879215 | 3865 | 3870 | 3870 | 3865 | 1200 |
| 267 | 20240502 | 143500 | 920240215 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20240502 | 143400 | 920240215 | 3870 | 3870 | 3870 | 3870 | 250 |
| 269 | 20240502 | 143300 | 919272715 | 3870 | 3870 | 3870 | 3870 | 0 |
| 270 | 20240502 | 143200 | 919272715 | 3870 | 3870 | 3870 | 3870 | 11 |
| 271 | 20240502 | 143100 | 919230145 | 3870 | 3870 | 3870 | 3870 | 1 |
| 272 | 20240502 | 143000 | 919226275 | 3865 | 3865 | 3865 | 3865 | 255 |
| 273 | 20240502 | 142900 | 918240700 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20240502 | 142800 | 918240700 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20240502 | 142700 | 918240700 | 3865 | 3865 | 3865 | 3865 | 20 |
| 276 | 20240502 | 142600 | 918163400 | 3865 | 3865 | 3865 | 3865 | 2 |
| 277 | 20240502 | 142500 | 918155670 | 3870 | 3865 | 3870 | 3865 | 2386 |
| 278 | 20240502 | 142400 | 908932485 | 3865 | 3865 | 3865 | 3865 | 1050 |
| 279 | 20240502 | 142300 | 904874235 | 3865 | 3865 | 3865 | 3865 | 200 |
| 280 | 20240502 | 142200 | 904101235 | 3865 | 3865 | 3865 | 3865 | 300 |
| 281 | 20240502 | 142100 | 902941735 | 3865 | 3865 | 3865 | 3865 | 1262 |
| 282 | 20240502 | 142000 | 898064105 | 3865 | 3865 | 3865 | 3865 | 2 |
| 283 | 20240502 | 141900 | 898056375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20240502 | 141800 | 898056375 | 3865 | 3865 | 3865 | 3865 | 3 |
| 285 | 20240502 | 141700 | 898044780 | 3865 | 3865 | 3865 | 3865 | 5962 |
| 286 | 20240502 | 141600 | 875001650 | 3865 | 3865 | 3865 | 3865 | 0 |
| 287 | 20240502 | 141500 | 875001650 | 3865 | 3865 | 3865 | 3865 | 4064 |
| 288 | 20240502 | 141400 | 859294290 | 3870 | 3875 | 3875 | 3870 | 3458 |
| 289 | 20240502 | 141300 | 845910830 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20240502 | 141200 | 845910830 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20240502 | 141100 | 845910830 | 3870 | 3870 | 3870 | 3870 | 50 |
| 292 | 20240502 | 141000 | 845717330 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20240502 | 140900 | 845717330 | 3870 | 3870 | 3870 | 3870 | 105 |
| 294 | 20240502 | 140800 | 845310980 | 3870 | 3870 | 3870 | 3870 | 1102 |
| 295 | 20240502 | 140700 | 841046240 | 3870 | 3870 | 3870 | 3870 | 18 |
| 296 | 20240502 | 140600 | 840976580 | 3870 | 3870 | 3870 | 3870 | 300 |
| 297 | 20240502 | 140500 | 839815580 | 3875 | 3875 | 3875 | 3875 | 0 |
| 298 | 20240502 | 140400 | 839815580 | 3875 | 3875 | 3875 | 3875 | 23 |
| 299 | 20240502 | 140300 | 839726455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20240502 | 140200 | 839726455 | 3870 | 3870 | 3870 | 3870 | 1 |
| 301 | 20240502 | 140100 | 839722585 | 3875 | 3875 | 3875 | 3875 | 40 |
| 302 | 20240502 | 140000 | 839567585 | 3875 | 3875 | 3875 | 3875 | 100 |
| 303 | 20240502 | 135900 | 839180085 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20240502 | 135800 | 839180085 | 3880 | 3880 | 3880 | 3880 | 10 |
| 305 | 20240502 | 135700 | 839141285 | 3875 | 3875 | 3875 | 3875 | 0 |
| 306 | 20240502 | 135600 | 839141285 | 3875 | 3875 | 3875 | 3875 | 0 |
| 307 | 20240502 | 135500 | 839141285 | 3875 | 3875 | 3875 | 3875 | 120 |
| 308 | 20240502 | 135400 | 838676285 | 3875 | 3875 | 3875 | 3875 | 0 |
| 309 | 20240502 | 135300 | 838676285 | 3875 | 3875 | 3875 | 3875 | 100 |
| 310 | 20240502 | 135200 | 838288785 | 3875 | 3875 | 3875 | 3875 | 500 |
| 311 | 20240502 | 135100 | 836351285 | 3875 | 3870 | 3875 | 3870 | 8232 |
| 312 | 20240502 | 135000 | 804493420 | 3875 | 3875 | 3875 | 3875 | 167 |
| 313 | 20240502 | 134900 | 803846295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20240502 | 134800 | 803846295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20240502 | 134700 | 803846295 | 3880 | 3880 | 3880 | 3880 | 46 |
| 316 | 20240502 | 134600 | 803667815 | 3875 | 3875 | 3875 | 3875 | 0 |
| 317 | 20240502 | 134500 | 803667815 | 3875 | 3875 | 3875 | 3875 | 1049 |
| 318 | 20240502 | 134400 | 799602940 | 3870 | 3870 | 3870 | 3870 | 0 |
| 319 | 20240502 | 134300 | 799602940 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20240502 | 134200 | 799602940 | 3870 | 3870 | 3870 | 3870 | 0 |
| 321 | 20240502 | 134100 | 799602940 | 3870 | 3870 | 3870 | 3870 | 800 |
| 322 | 20240502 | 134000 | 796506940 | 3870 | 3870 | 3870 | 3870 | 0 |
| 323 | 20240502 | 133900 | 796506940 | 3870 | 3870 | 3870 | 3870 | 1 |
| 324 | 20240502 | 133800 | 796503070 | 3870 | 3870 | 3870 | 3870 | 20 |
| 325 | 20240502 | 133700 | 796425670 | 3875 | 3875 | 3875 | 3875 | 1 |
| 326 | 20240502 | 133600 | 796421795 | 3875 | 3875 | 3875 | 3875 | 0 |
| 327 | 20240502 | 133500 | 796421795 | 3875 | 3875 | 3875 | 3875 | 0 |
| 328 | 20240502 | 133400 | 796421795 | 3875 | 3875 | 3875 | 3875 | 1046 |
| 329 | 20240502 | 133300 | 792368545 | 3880 | 3880 | 3880 | 3880 | 0 |
| 330 | 20240502 | 133200 | 792368545 | 3880 | 3880 | 3880 | 3880 | 128 |
| 331 | 20240502 | 133100 | 791871905 | 3880 | 3880 | 3880 | 3880 | 3 |
| 332 | 20240502 | 133000 | 791860265 | 3880 | 3880 | 3880 | 3880 | 0 |
| 333 | 20240502 | 132900 | 791860265 | 3880 | 3880 | 3880 | 3880 | 0 |
| 334 | 20240502 | 132800 | 791860265 | 3880 | 3880 | 3880 | 3880 | 0 |
| 335 | 20240502 | 132700 | 791860265 | 3880 | 3880 | 3880 | 3880 | 1 |
| 336 | 20240502 | 132600 | 791856385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 337 | 20240502 | 132500 | 791856385 | 3880 | 3880 | 3880 | 3880 | 20 |
| 338 | 20240502 | 132400 | 791778785 | 3880 | 3880 | 3880 | 3880 | 83 |
| 339 | 20240502 | 132300 | 791456745 | 3875 | 3875 | 3875 | 3875 | 4 |
| 340 | 20240502 | 132200 | 791441245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 341 | 20240502 | 132100 | 791441245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 342 | 20240502 | 132000 | 791441245 | 3870 | 3870 | 3870 | 3870 | 95 |
| 343 | 20240502 | 131900 | 791073595 | 3875 | 3875 | 3875 | 3875 | 45 |
| 344 | 20240502 | 131800 | 790899220 | 3875 | 3875 | 3875 | 3875 | 6 |
| 345 | 20240502 | 131700 | 790875970 | 3875 | 3875 | 3875 | 3875 | 3170 |
| 346 | 20240502 | 131600 | 778592220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 347 | 20240502 | 131500 | 778592220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 348 | 20240502 | 131400 | 778592220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 349 | 20240502 | 131300 | 778592220 | 3875 | 3875 | 3875 | 3875 | 4 |
| 350 | 20240502 | 131200 | 778576720 | 3875 | 3875 | 3875 | 3875 | 10 |
| 351 | 20240502 | 131100 | 778537970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 352 | 20240502 | 131000 | 778537970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 353 | 20240502 | 130900 | 778537970 | 3880 | 3875 | 3880 | 3875 | 132 |
| 354 | 20240502 | 130800 | 778026310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 355 | 20240502 | 130700 | 778026310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 356 | 20240502 | 130600 | 778026310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 357 | 20240502 | 130500 | 778026310 | 3870 | 3870 | 3870 | 3870 | 10 |
| 358 | 20240502 | 130400 | 777987610 | 3870 | 3870 | 3870 | 3870 | 0 |
| 359 | 20240502 | 130300 | 777987610 | 3870 | 3870 | 3870 | 3870 | 0 |
| 360 | 20240502 | 130200 | 777987610 | 3870 | 3875 | 3875 | 3870 | 1626 |
| 361 | 20240502 | 130100 | 771694790 | 3870 | 3875 | 3875 | 3870 | 6303 |
| 362 | 20240502 | 130000 | 747293580 | 3875 | 3875 | 3875 | 3875 | 897 |
| 363 | 20240502 | 125900 | 743817705 | 3880 | 3880 | 3880 | 3880 | 3 |
| 364 | 20240502 | 125800 | 743806065 | 3880 | 3880 | 3880 | 3880 | 0 |
| 365 | 20240502 | 125700 | 743806065 | 3880 | 3880 | 3880 | 3880 | 129 |
| 366 | 20240502 | 125600 | 743305545 | 3875 | 3875 | 3875 | 3875 | 0 |
| 367 | 20240502 | 125500 | 743305545 | 3875 | 3875 | 3875 | 3875 | 0 |
| 368 | 20240502 | 125400 | 743305545 | 3875 | 3875 | 3875 | 3875 | 1 |
| 369 | 20240502 | 125300 | 743301670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 370 | 20240502 | 125200 | 743301670 | 3875 | 3875 | 3875 | 3875 | 54 |
| 371 | 20240502 | 125100 | 743092420 | 3875 | 3875 | 3875 | 3875 | 12 |
| 372 | 20240502 | 125000 | 743045920 | 3875 | 3875 | 3875 | 3875 | 16 |
| 373 | 20240502 | 124900 | 742983920 | 3875 | 3875 | 3875 | 3875 | 0 |
| 374 | 20240502 | 124800 | 742983920 | 3875 | 3875 | 3875 | 3875 | 975 |
| 375 | 20240502 | 124700 | 739205795 | 3875 | 3875 | 3875 | 3875 | 2413 |
| 376 | 20240502 | 124600 | 729855420 | 3875 | 3875 | 3875 | 3875 | 1 |
| 377 | 20240502 | 124500 | 729851545 | 3875 | 3875 | 3875 | 3875 | 999 |
| 378 | 20240502 | 124400 | 725980420 | 3875 | 3875 | 3875 | 3875 | 0 |
| 379 | 20240502 | 124300 | 725980420 | 3875 | 3875 | 3875 | 3875 | 309 |
| 380 | 20240502 | 124200 | 724783045 | 3875 | 3875 | 3875 | 3875 | 309 |
| 381 | 20240502 | 124100 | 723585670 | 3880 | 3880 | 3880 | 3880 | 95 |
| 382 | 20240502 | 124000 | 723217070 | 3880 | 3880 | 3880 | 3880 | 1 |
| 383 | 20240502 | 123900 | 723213190 | 3875 | 3875 | 3875 | 3875 | 424 |
| 384 | 20240502 | 123800 | 721570190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 385 | 20240502 | 123700 | 721570190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 386 | 20240502 | 123600 | 721570190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20240502 | 123500 | 721570190 | 3875 | 3880 | 3880 | 3875 | 167 |
| 388 | 20240502 | 123400 | 720922930 | 3875 | 3875 | 3875 | 3875 | 2 |
| 389 | 20240502 | 123300 | 720915180 | 3880 | 3880 | 3880 | 3880 | 0 |
| 390 | 20240502 | 123200 | 720915180 | 3880 | 3880 | 3880 | 3880 | 0 |
| 391 | 20240502 | 123100 | 720915180 | 3880 | 3880 | 3880 | 3880 | 0 |
| 392 | 20240502 | 123000 | 720915180 | 3880 | 3880 | 3880 | 3880 | 1 |
| 393 | 20240502 | 122900 | 720911300 | 3880 | 3880 | 3880 | 3880 | 0 |
| 394 | 20240502 | 122800 | 720911300 | 3880 | 3880 | 3880 | 3880 | 107 |
| 395 | 20240502 | 122700 | 720496140 | 3875 | 3875 | 3875 | 3875 | 300 |
| 396 | 20240502 | 122600 | 719333640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 397 | 20240502 | 122500 | 719333640 | 3870 | 3880 | 3880 | 3870 | 2 |
| 398 | 20240502 | 122400 | 719325890 | 3880 | 3880 | 3880 | 3875 | 5 |
| 399 | 20240502 | 122300 | 719306500 | 3880 | 3875 | 3880 | 3875 | 285 |
| 400 | 20240502 | 122200 | 718202115 | 3880 | 3880 | 3880 | 3875 | 528 |
| 401 | 20240502 | 122100 | 716155995 | 3870 | 3870 | 3870 | 3870 | 608 |
| 402 | 20240502 | 122000 | 713803035 | 3870 | 3870 | 3870 | 3870 | 500 |
| 403 | 20240502 | 121900 | 711868035 | 3875 | 3875 | 3875 | 3875 | 100 |
| 404 | 20240502 | 121800 | 711480535 | 3880 | 3880 | 3880 | 3880 | 52 |
| 405 | 20240502 | 121700 | 711278775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 406 | 20240502 | 121600 | 711278775 | 3880 | 3875 | 3880 | 3875 | 17 |
| 407 | 20240502 | 121500 | 711212870 | 3880 | 3880 | 3880 | 3880 | 1 |
| 408 | 20240502 | 121400 | 711208990 | 3880 | 3880 | 3880 | 3880 | 18 |
| 409 | 20240502 | 121300 | 711139150 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20240502 | 121200 | 711139150 | 3880 | 3880 | 3880 | 3880 | 11 |
| 411 | 20240502 | 121100 | 711096470 | 3880 | 3870 | 3880 | 3870 | 221 |
| 412 | 20240502 | 121000 | 710241090 | 3870 | 3875 | 3875 | 3870 | 250 |
| 413 | 20240502 | 120900 | 709272840 | 3875 | 3875 | 3875 | 3875 | 300 |
| 414 | 20240502 | 120800 | 708110340 | 3870 | 3880 | 3880 | 3870 | 253 |
| 415 | 20240502 | 120700 | 707128800 | 3880 | 3880 | 3880 | 3880 | 25 |
| 416 | 20240502 | 120600 | 707031800 | 3880 | 3880 | 3880 | 3880 | 8 |
| 417 | 20240502 | 120500 | 707000760 | 3880 | 3880 | 3880 | 3880 | 0 |
| 418 | 20240502 | 120400 | 707000760 | 3880 | 3880 | 3880 | 3880 | 0 |
| 419 | 20240502 | 120300 | 707000760 | 3880 | 3880 | 3880 | 3880 | 56 |
| 420 | 20240502 | 120200 | 706783480 | 3870 | 3875 | 3875 | 3870 | 6600 |
| 421 | 20240502 | 120100 | 681237830 | 3880 | 3880 | 3880 | 3880 | 1 |
| 422 | 20240502 | 120000 | 681233950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 423 | 20240502 | 115900 | 681233950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 424 | 20240502 | 115800 | 681233950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 425 | 20240502 | 115700 | 681233950 | 3875 | 3875 | 3875 | 3875 | 100 |
| 426 | 20240502 | 115600 | 680846450 | 3875 | 3875 | 3875 | 3875 | 35 |
| 427 | 20240502 | 115500 | 680710825 | 3885 | 3885 | 3885 | 3885 | 0 |
| 428 | 20240502 | 115400 | 680710825 | 3885 | 3885 | 3885 | 3885 | 1 |
| 429 | 20240502 | 115300 | 680706940 | 3885 | 3885 | 3885 | 3885 | 0 |
| 430 | 20240502 | 115200 | 680706940 | 3885 | 3885 | 3885 | 3885 | 104 |
| 431 | 20240502 | 115100 | 680302900 | 3885 | 3885 | 3885 | 3885 | 0 |
| 432 | 20240502 | 115000 | 680302900 | 3885 | 3885 | 3885 | 3885 | 0 |
| 433 | 20240502 | 114900 | 680302900 | 3885 | 3885 | 3885 | 3885 | 3 |
| 434 | 20240502 | 114800 | 680291245 | 3885 | 3885 | 3885 | 3885 | 1 |
| 435 | 20240502 | 114700 | 680287360 | 3875 | 3880 | 3880 | 3875 | 93 |
| 436 | 20240502 | 114600 | 679926980 | 3885 | 3885 | 3885 | 3885 | 1 |
| 437 | 20240502 | 114500 | 679923095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 438 | 20240502 | 114400 | 679923095 | 3880 | 3880 | 3880 | 3880 | 498 |
| 439 | 20240502 | 114300 | 677990855 | 3885 | 3885 | 3885 | 3885 | 10 |
| 440 | 20240502 | 114200 | 677952005 | 3885 | 3885 | 3885 | 3885 | 0 |
| 441 | 20240502 | 114100 | 677952005 | 3885 | 3885 | 3885 | 3885 | 1 |
| 442 | 20240502 | 114000 | 677948120 | 3885 | 3885 | 3885 | 3885 | 1 |
| 443 | 20240502 | 113900 | 677944235 | 3885 | 3885 | 3885 | 3885 | 1 |
| 444 | 20240502 | 113800 | 677940350 | 3885 | 3885 | 3885 | 3885 | 0 |
| 445 | 20240502 | 113700 | 677940350 | 3885 | 3885 | 3885 | 3885 | 0 |
| 446 | 20240502 | 113600 | 677940350 | 3885 | 3885 | 3885 | 3880 | 469 |
| 447 | 20240502 | 113500 | 676118560 | 3875 | 3875 | 3875 | 3875 | 0 |
| 448 | 20240502 | 113400 | 676118560 | 3875 | 3875 | 3875 | 3875 | 722 |
| 449 | 20240502 | 113300 | 673320810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 450 | 20240502 | 113200 | 673320810 | 3875 | 3875 | 3875 | 3875 | 36 |
| 451 | 20240502 | 113100 | 673181310 | 3875 | 3875 | 3875 | 3875 | 0 |
| 452 | 20240502 | 113000 | 673181310 | 3875 | 3875 | 3875 | 3875 | 0 |
| 453 | 20240502 | 112900 | 673181310 | 3875 | 3870 | 3875 | 3870 | 2 |
| 454 | 20240502 | 112800 | 673173565 | 3870 | 3870 | 3870 | 3870 | 0 |
| 455 | 20240502 | 112700 | 673173565 | 3870 | 3870 | 3870 | 3870 | 1399 |
| 456 | 20240502 | 112600 | 667759435 | 3870 | 3870 | 3870 | 3870 | 3500 |
| 457 | 20240502 | 112500 | 654214435 | 3870 | 3870 | 3870 | 3870 | 15 |
| 458 | 20240502 | 112400 | 654156385 | 3870 | 3875 | 3875 | 3870 | 732 |
| 459 | 20240502 | 112300 | 651323455 | 3875 | 3875 | 3875 | 3875 | 132 |
| 460 | 20240502 | 112200 | 650811955 | 3875 | 3875 | 3875 | 3875 | 4792 |
| 461 | 20240502 | 112100 | 632242955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 462 | 20240502 | 112000 | 632242955 | 3880 | 3880 | 3880 | 3880 | 95 |
| 463 | 20240502 | 111900 | 631874355 | 3880 | 3880 | 3880 | 3880 | 0 |
| 464 | 20240502 | 111800 | 631874355 | 3880 | 3875 | 3880 | 3875 | 220 |
| 465 | 20240502 | 111700 | 631021805 | 3880 | 3880 | 3880 | 3880 | 1 |
| 466 | 20240502 | 111600 | 631017925 | 3875 | 3885 | 3885 | 3875 | 105 |
| 467 | 20240502 | 111500 | 630610050 | 3885 | 3885 | 3885 | 3885 | 4 |
| 468 | 20240502 | 111400 | 630594510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 469 | 20240502 | 111300 | 630594510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 470 | 20240502 | 111200 | 630594510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 471 | 20240502 | 111100 | 630594510 | 3880 | 3880 | 3880 | 3880 | 1449 |
| 472 | 20240502 | 111000 | 624972390 | 3885 | 3885 | 3885 | 3885 | 0 |
| 473 | 20240502 | 110900 | 624972390 | 3885 | 3875 | 3885 | 3875 | 5228 |
| 474 | 20240502 | 110800 | 604713880 | 3885 | 3885 | 3885 | 3885 | 3 |
| 475 | 20240502 | 110700 | 604702225 | 3880 | 3880 | 3880 | 3880 | 5 |
| 476 | 20240502 | 110600 | 604682825 | 3880 | 3880 | 3880 | 3880 | 95 |
| 477 | 20240502 | 110500 | 604314225 | 3880 | 3875 | 3880 | 3875 | 1569 |
| 478 | 20240502 | 110400 | 598229220 | 3875 | 3875 | 3875 | 3875 | 25 |
| 479 | 20240502 | 110300 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 480 | 20240502 | 110200 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 481 | 20240502 | 110100 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 482 | 20240502 | 110000 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 483 | 20240502 | 105900 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 484 | 20240502 | 105800 | 598132345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 485 | 20240502 | 105700 | 598132345 | 3875 | 3880 | 3880 | 3875 | 260 |
| 486 | 20240502 | 105600 | 597124795 | 3880 | 3880 | 3880 | 3880 | 990 |
| 487 | 20240502 | 105500 | 593283595 | 3880 | 3880 | 3880 | 3880 | 10 |
| 488 | 20240502 | 105400 | 593244795 | 3880 | 3875 | 3880 | 3875 | 4777 |
| 489 | 20240502 | 105300 | 574733785 | 3875 | 3880 | 3880 | 3875 | 77 |
| 490 | 20240502 | 105200 | 574435035 | 3870 | 3870 | 3870 | 3870 | 300 |
| 491 | 20240502 | 105100 | 573274035 | 3870 | 3870 | 3870 | 3870 | 1 |
| 492 | 20240502 | 105000 | 573270165 | 3870 | 3870 | 3870 | 3870 | 500 |
| 493 | 20240502 | 104900 | 571335165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 494 | 20240502 | 104800 | 571335165 | 3875 | 3880 | 3880 | 3875 | 36 |
| 495 | 20240502 | 104700 | 571195660 | 3875 | 3875 | 3875 | 3875 | 100 |
| 496 | 20240502 | 104600 | 570808160 | 3875 | 3875 | 3875 | 3875 | 2297 |
| 497 | 20240502 | 104500 | 561907285 | 3875 | 3870 | 3875 | 3870 | 612 |
| 498 | 20240502 | 104400 | 559536275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 499 | 20240502 | 104300 | 559536275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 500 | 20240502 | 104200 | 559536275 | 3870 | 3875 | 3875 | 3870 | 3707 |
| 501 | 20240502 | 104100 | 545190135 | 3875 | 3875 | 3875 | 3875 | 10 |
| 502 | 20240502 | 104000 | 545151385 | 3870 | 3870 | 3870 | 3870 | 5 |
| 503 | 20240502 | 103900 | 545132035 | 3875 | 3875 | 3875 | 3875 | 0 |
| 504 | 20240502 | 103800 | 545132035 | 3875 | 3875 | 3875 | 3875 | 22 |
| 505 | 20240502 | 103700 | 545046785 | 3875 | 3875 | 3875 | 3875 | 0 |
| 506 | 20240502 | 103600 | 545046785 | 3875 | 3875 | 3875 | 3875 | 612 |
| 507 | 20240502 | 103500 | 542675285 | 3875 | 3875 | 3875 | 3870 | 9369 |
| 508 | 20240502 | 103400 | 506370535 | 3880 | 3885 | 3885 | 3875 | 2080 |
| 509 | 20240502 | 103300 | 498298405 | 3880 | 3880 | 3880 | 3880 | 533 |
| 510 | 20240502 | 103200 | 496230365 | 3880 | 3880 | 3880 | 3880 | 70 |
| 511 | 20240502 | 103100 | 495958765 | 3885 | 3885 | 3885 | 3885 | 2398 |
| 512 | 20240502 | 103000 | 486642535 | 3885 | 3885 | 3885 | 3885 | 3000 |
| 513 | 20240502 | 102900 | 474987535 | 3890 | 3890 | 3890 | 3890 | 257 |
| 514 | 20240502 | 102800 | 473987805 | 3890 | 3885 | 3890 | 3885 | 779 |
| 515 | 20240502 | 102700 | 470961385 | 3890 | 3890 | 3890 | 3890 | 200 |
| 516 | 20240502 | 102600 | 470183385 | 3890 | 3885 | 3890 | 3885 | 302 |
| 517 | 20240502 | 102500 | 469010110 | 3885 | 3885 | 3885 | 3885 | 0 |
| 518 | 20240502 | 102400 | 469010110 | 3885 | 3885 | 3885 | 3885 | 25 |
| 519 | 20240502 | 102300 | 468912985 | 3885 | 3885 | 3885 | 3885 | 0 |
| 520 | 20240502 | 102200 | 468912985 | 3885 | 3885 | 3885 | 3885 | 0 |
| 521 | 20240502 | 102100 | 468912985 | 3885 | 3885 | 3885 | 3885 | 2 |
| 522 | 20240502 | 102000 | 468905215 | 3880 | 3880 | 3880 | 3880 | 500 |
| 523 | 20240502 | 101900 | 466965215 | 3875 | 3880 | 3880 | 3875 | 1265 |
| 524 | 20240502 | 101800 | 462062015 | 3880 | 3880 | 3880 | 3880 | 112 |
| 525 | 20240502 | 101700 | 461627455 | 3880 | 3880 | 3880 | 3880 | 2978 |
| 526 | 20240502 | 101600 | 450072815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 527 | 20240502 | 101500 | 450072815 | 3880 | 3880 | 3880 | 3880 | 10 |
| 528 | 20240502 | 101400 | 450034015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 529 | 20240502 | 101300 | 450034015 | 3880 | 3880 | 3880 | 3880 | 277 |
| 530 | 20240502 | 101200 | 448959255 | 3880 | 3880 | 3890 | 3880 | 104 |
| 531 | 20240502 | 101100 | 448555705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 532 | 20240502 | 101000 | 448555705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 533 | 20240502 | 100900 | 448555705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 534 | 20240502 | 100800 | 448555705 | 3880 | 3890 | 3890 | 3880 | 53 |
| 535 | 20240502 | 100700 | 448349775 | 3890 | 3880 | 3890 | 3880 | 4 |
| 536 | 20240502 | 100600 | 448334235 | 3890 | 3890 | 3890 | 3890 | 28 |
| 537 | 20240502 | 100500 | 448225315 | 3890 | 3890 | 3890 | 3875 | 226 |
| 538 | 20240502 | 100400 | 447347785 | 3890 | 3880 | 3890 | 3880 | 1547 |
| 539 | 20240502 | 100300 | 441345395 | 3880 | 3885 | 3885 | 3880 | 1006 |
| 540 | 20240502 | 100200 | 437442100 | 3890 | 3890 | 3890 | 3890 | 0 |
| 541 | 20240502 | 100100 | 437442100 | 3890 | 3880 | 3890 | 3880 | 1423 |
| 542 | 20240502 | 100000 | 431920830 | 3890 | 3885 | 3890 | 3880 | 10 |
| 543 | 20240502 | 095900 | 431882015 | 3890 | 3880 | 3890 | 3880 | 1101 |
| 544 | 20240502 | 095800 | 427609125 | 3890 | 3890 | 3890 | 3875 | 102 |
| 545 | 20240502 | 095700 | 427213845 | 3880 | 3890 | 3890 | 3880 | 2001 |
| 546 | 20240502 | 095600 | 419439955 | 3890 | 3890 | 3890 | 3875 | 1432 |
| 547 | 20240502 | 095500 | 413885095 | 3890 | 3890 | 3890 | 3880 | 6572 |
| 548 | 20240502 | 095400 | 388380015 | 3890 | 3885 | 3890 | 3880 | 452 |
| 549 | 20240502 | 095300 | 386624335 | 3890 | 3890 | 3890 | 3890 | 1 |
| 550 | 20240502 | 095200 | 386620445 | 3885 | 3885 | 3890 | 3885 | 1132 |
| 551 | 20240502 | 095100 | 382222620 | 3890 | 3890 | 3890 | 3885 | 312 |
| 552 | 20240502 | 095000 | 381008990 | 3890 | 3890 | 3890 | 3890 | 1302 |
| 553 | 20240502 | 094900 | 375944210 | 3890 | 3890 | 3890 | 3885 | 739 |
| 554 | 20240502 | 094800 | 373072630 | 3890 | 3885 | 3890 | 3885 | 390 |
| 555 | 20240502 | 094700 | 371557470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 556 | 20240502 | 094600 | 371557470 | 3890 | 3890 | 3890 | 3890 | 1 |
| 557 | 20240502 | 094500 | 371553580 | 3890 | 3890 | 3890 | 3890 | 0 |
| 558 | 20240502 | 094400 | 371553580 | 3890 | 3890 | 3890 | 3890 | 243 |
| 559 | 20240502 | 094300 | 370608310 | 3890 | 3890 | 3890 | 3890 | 301 |
| 560 | 20240502 | 094200 | 369437420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 561 | 20240502 | 094100 | 369437420 | 3890 | 3890 | 3890 | 3880 | 107 |
| 562 | 20240502 | 094000 | 369022150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 563 | 20240502 | 093900 | 369022150 | 3890 | 3890 | 3890 | 3890 | 302 |
| 564 | 20240502 | 093800 | 367847370 | 3890 | 3880 | 3890 | 3880 | 5180 |
| 565 | 20240502 | 093700 | 347728585 | 3880 | 3875 | 3880 | 3875 | 2100 |
| 566 | 20240502 | 093600 | 339590580 | 3880 | 3880 | 3880 | 3880 | 111 |
| 567 | 20240502 | 093500 | 339159900 | 3885 | 3885 | 3885 | 3885 | 100 |
| 568 | 20240502 | 093400 | 338771400 | 3880 | 3875 | 3885 | 3875 | 377 |
| 569 | 20240502 | 093300 | 337309490 | 3875 | 3875 | 3875 | 3875 | 240 |
| 570 | 20240502 | 093200 | 336379490 | 3875 | 3875 | 3875 | 3875 | 1570 |
| 571 | 20240502 | 093100 | 330295740 | 3880 | 3885 | 3885 | 3880 | 141 |
| 572 | 20240502 | 093000 | 329748610 | 3885 | 3885 | 3885 | 3885 | 1234 |
| 573 | 20240502 | 092900 | 324954520 | 3890 | 3885 | 3890 | 3880 | 314 |
| 574 | 20240502 | 092800 | 323735640 | 3890 | 3885 | 3890 | 3885 | 3 |
| 575 | 20240502 | 092700 | 323723975 | 3890 | 3890 | 3890 | 3890 | 1 |
| 576 | 20240502 | 092600 | 323720085 | 3890 | 3885 | 3890 | 3880 | 194 |
| 577 | 20240502 | 092500 | 322966950 | 3890 | 3890 | 3890 | 3890 | 0 |
| 578 | 20240502 | 092400 | 322966950 | 3890 | 3875 | 3890 | 3875 | 2013 |
| 579 | 20240502 | 092300 | 315143935 | 3890 | 3880 | 3890 | 3880 | 737 |
| 580 | 20240502 | 092200 | 312284365 | 3880 | 3880 | 3880 | 3880 | 52 |
| 581 | 20240502 | 092100 | 312082605 | 3890 | 3875 | 3890 | 3875 | 13 |
| 582 | 20240502 | 092000 | 312032200 | 3890 | 3885 | 3890 | 3875 | 856 |
| 583 | 20240502 | 091900 | 308709680 | 3885 | 3885 | 3885 | 3885 | 415 |
| 584 | 20240502 | 091800 | 307097405 | 3890 | 3885 | 3890 | 3885 | 256 |
| 585 | 20240502 | 091700 | 306102195 | 3890 | 3890 | 3890 | 3880 | 14 |
| 586 | 20240502 | 091600 | 306047835 | 3890 | 3890 | 3890 | 3870 | 2662 |
| 587 | 20240502 | 091500 | 295738780 | 3885 | 3880 | 3885 | 3880 | 1904 |
| 588 | 20240502 | 091400 | 288346235 | 3880 | 3880 | 3880 | 3875 | 328 |
| 589 | 20240502 | 091300 | 287073695 | 3880 | 3875 | 3880 | 3875 | 535 |
| 590 | 20240502 | 091200 | 284999395 | 3870 | 3870 | 3870 | 3870 | 6847 |
| 591 | 20240502 | 091100 | 258501505 | 3870 | 3860 | 3870 | 3860 | 3831 |
| 592 | 20240502 | 091000 | 243694875 | 3860 | 3860 | 3865 | 3855 | 7940 |
| 593 | 20240502 | 090900 | 213061300 | 3860 | 3860 | 3860 | 3860 | 1016 |
| 594 | 20240502 | 090800 | 209139540 | 3865 | 3865 | 3870 | 3855 | 14425 |
| 595 | 20240502 | 090700 | 153411615 | 3870 | 3870 | 3870 | 3865 | 12469 |
| 596 | 20240502 | 090600 | 105160155 | 3870 | 3885 | 3885 | 3870 | 5442 |
| 597 | 20240502 | 090500 | 84073480 | 3885 | 3880 | 3885 | 3880 | 2095 |
| 598 | 20240502 | 090400 | 75944595 | 3880 | 3885 | 3885 | 3880 | 883 |
| 599 | 20240502 | 090300 | 72518380 | 3885 | 3885 | 3885 | 3880 | 739 |
| 600 | 20240502 | 090200 | 69647720 | 3885 | 3885 | 3885 | 3880 | 182 |
| 601 | 20240502 | 090100 | 68941160 | 3880 | 3880 | 3880 | 3880 | 691 |
| 602 | 20240502 | 090000 | 66260080 | 3880 | 3880 | 3885 | 3875 | 17079 |