30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 191600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 3 | 20240503 | 191500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20240503 | 191400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20240503 | 191300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20240503 | 191200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20240503 | 191100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20240503 | 191000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20240503 | 190900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20240503 | 190800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20240503 | 190700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20240503 | 190600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20240503 | 190500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20240503 | 190400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20240503 | 190300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20240503 | 190200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20240503 | 190100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20240503 | 190000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20240503 | 185900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20240503 | 185800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20240503 | 185700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20240503 | 185600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20240503 | 185500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20240503 | 185400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20240503 | 185300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20240503 | 185200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20240503 | 185100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20240503 | 185000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20240503 | 184900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20240503 | 184800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20240503 | 184700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20240503 | 184600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 33 | 20240503 | 184500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20240503 | 184400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20240503 | 184300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20240503 | 184200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20240503 | 184100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20240503 | 184000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20240503 | 183900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20240503 | 183800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20240503 | 183700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20240503 | 183600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20240503 | 183500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20240503 | 183400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20240503 | 183300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20240503 | 183200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20240503 | 183100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20240503 | 183000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20240503 | 182900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20240503 | 182800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20240503 | 182700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20240503 | 182600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20240503 | 182500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20240503 | 182400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20240503 | 182300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20240503 | 182200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20240503 | 182100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20240503 | 182000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20240503 | 181900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20240503 | 181800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20240503 | 181700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20240503 | 181600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 63 | 20240503 | 181500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20240503 | 181400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20240503 | 181300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20240503 | 181200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20240503 | 181100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20240503 | 181000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20240503 | 180900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20240503 | 180800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20240503 | 180700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20240503 | 180600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20240503 | 180500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20240503 | 180400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20240503 | 180300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20240503 | 180200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20240503 | 180100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20240503 | 180000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20240503 | 175900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20240503 | 175800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20240503 | 175700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20240503 | 175600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20240503 | 175500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20240503 | 175400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20240503 | 175300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20240503 | 175200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20240503 | 175100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20240503 | 175000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20240503 | 174900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20240503 | 174800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20240503 | 174700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20240503 | 174600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 93 | 20240503 | 174500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20240503 | 174400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20240503 | 174300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20240503 | 174200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20240503 | 174100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20240503 | 174000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20240503 | 173900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20240503 | 173800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20240503 | 173700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20240503 | 173600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20240503 | 173500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20240503 | 173400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20240503 | 173300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20240503 | 173200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20240503 | 173100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20240503 | 173000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20240503 | 172900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20240503 | 172800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20240503 | 172700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20240503 | 172600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20240503 | 172500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20240503 | 172400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20240503 | 172300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20240503 | 172200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20240503 | 172100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20240503 | 172000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20240503 | 171900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20240503 | 171800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20240503 | 171700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20240503 | 171600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 123 | 20240503 | 171500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20240503 | 171400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20240503 | 171300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20240503 | 171200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20240503 | 171100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20240503 | 171000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20240503 | 170900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20240503 | 170800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20240503 | 170700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20240503 | 170600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20240503 | 170500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20240503 | 170400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20240503 | 170300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20240503 | 170200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20240503 | 170100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20240503 | 170000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20240503 | 165900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20240503 | 165800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20240503 | 165700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20240503 | 165600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20240503 | 165500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20240503 | 165400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20240503 | 165300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20240503 | 165200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20240503 | 165100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20240503 | 165000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20240503 | 164900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20240503 | 164800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20240503 | 164700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20240503 | 164600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 153 | 20240503 | 164500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20240503 | 164400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20240503 | 164300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20240503 | 164200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20240503 | 164100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20240503 | 164000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20240503 | 163900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20240503 | 163800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20240503 | 163700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20240503 | 163600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20240503 | 163500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20240503 | 163400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20240503 | 163300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20240503 | 163200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20240503 | 163100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20240503 | 163000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20240503 | 162900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20240503 | 162800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20240503 | 162700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20240503 | 162600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20240503 | 162500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20240503 | 162400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20240503 | 162300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20240503 | 162200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20240503 | 162100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20240503 | 162000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20240503 | 161900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20240503 | 161800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20240503 | 161700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20240503 | 161600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 183 | 20240503 | 161500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20240503 | 161400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20240503 | 161300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20240503 | 161200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20240503 | 161100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20240503 | 161000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20240503 | 160900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20240503 | 160800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20240503 | 160700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20240503 | 160600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20240503 | 160500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20240503 | 160400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20240503 | 160300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20240503 | 160200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20240503 | 160100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20240503 | 160000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20240503 | 155900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20240503 | 155800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20240503 | 155700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20240503 | 155600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20240503 | 155500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20240503 | 155400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20240503 | 155300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20240503 | 155200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 207 | 20240503 | 155100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20240503 | 155000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20240503 | 154900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20240503 | 154800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20240503 | 154700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20240503 | 154600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 213 | 20240503 | 154500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20240503 | 154400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20240503 | 154300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20240503 | 154200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20240503 | 154100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 218 | 20240503 | 154000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 219 | 20240503 | 153900 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 220 | 20240503 | 153800 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 221 | 20240503 | 153700 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 222 | 20240503 | 153600 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 223 | 20240503 | 153500 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 224 | 20240503 | 153400 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 225 | 20240503 | 153300 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 226 | 20240503 | 153200 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 227 | 20240503 | 153100 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 228 | 20240503 | 153000 | 1196121915 | 2825 | 2825 | 2825 | 2825 | 12880 |
| 229 | 20240503 | 152900 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 230 | 20240503 | 152800 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 231 | 20240503 | 152700 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20240503 | 152600 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 233 | 20240503 | 152500 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 234 | 20240503 | 152400 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20240503 | 152300 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 236 | 20240503 | 152200 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20240503 | 152100 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 238 | 20240503 | 152000 | 1159735915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 239 | 20240503 | 151900 | 1159735915 | 2825 | 2825 | 2830 | 2825 | 838 |
| 240 | 20240503 | 151800 | 1157366455 | 2825 | 2830 | 2830 | 2825 | 2051 |
| 241 | 20240503 | 151700 | 1151572350 | 2825 | 2825 | 2830 | 2825 | 450 |
| 242 | 20240503 | 151600 | 1150299420 | 2830 | 2825 | 2830 | 2825 | 4182 |
| 243 | 20240503 | 151500 | 1138467600 | 2830 | 2825 | 2830 | 2825 | 268 |
| 244 | 20240503 | 151400 | 1137709165 | 2830 | 2830 | 2830 | 2830 | 509 |
| 245 | 20240503 | 151300 | 1136268695 | 2830 | 2830 | 2835 | 2830 | 1012 |
| 246 | 20240503 | 151200 | 1133404730 | 2830 | 2830 | 2830 | 2825 | 3181 |
| 247 | 20240503 | 151100 | 1124411505 | 2825 | 2825 | 2830 | 2825 | 335 |
| 248 | 20240503 | 151000 | 1123463710 | 2830 | 2820 | 2830 | 2820 | 189 |
| 249 | 20240503 | 150900 | 1122929665 | 2825 | 2820 | 2825 | 2820 | 1890 |
| 250 | 20240503 | 150800 | 1117599770 | 2820 | 2820 | 2820 | 2820 | 901 |
| 251 | 20240503 | 150700 | 1115058950 | 2820 | 2825 | 2830 | 2820 | 1911 |
| 252 | 20240503 | 150600 | 1109653430 | 2825 | 2825 | 2825 | 2825 | 0 |
| 253 | 20240503 | 150500 | 1109653430 | 2825 | 2825 | 2825 | 2825 | 1100 |
| 254 | 20240503 | 150400 | 1106545930 | 2825 | 2825 | 2825 | 2825 | 20 |
| 255 | 20240503 | 150300 | 1106489430 | 2830 | 2825 | 2830 | 2825 | 658 |
| 256 | 20240503 | 150200 | 1104628790 | 2830 | 2830 | 2830 | 2830 | 1824 |
| 257 | 20240503 | 150100 | 1099466870 | 2830 | 2830 | 2830 | 2830 | 200 |
| 258 | 20240503 | 150000 | 1098900870 | 2830 | 2830 | 2830 | 2830 | 200 |
| 259 | 20240503 | 145900 | 1098334870 | 2830 | 2835 | 2835 | 2830 | 609 |
| 260 | 20240503 | 145800 | 1096611350 | 2835 | 2835 | 2835 | 2830 | 308 |
| 261 | 20240503 | 145700 | 1095738200 | 2835 | 2835 | 2835 | 2835 | 353 |
| 262 | 20240503 | 145600 | 1094737445 | 2835 | 2835 | 2840 | 2830 | 2107 |
| 263 | 20240503 | 145500 | 1088764595 | 2835 | 2830 | 2840 | 2825 | 1286 |
| 264 | 20240503 | 145400 | 1085129045 | 2835 | 2830 | 2835 | 2830 | 10025 |
| 265 | 20240503 | 145300 | 1056708655 | 2830 | 2825 | 2830 | 2825 | 16 |
| 266 | 20240503 | 145200 | 1056663440 | 2835 | 2830 | 2835 | 2830 | 446 |
| 267 | 20240503 | 145100 | 1055399530 | 2830 | 2825 | 2830 | 2825 | 2779 |
| 268 | 20240503 | 145000 | 1047537955 | 2825 | 2825 | 2830 | 2825 | 3672 |
| 269 | 20240503 | 144900 | 1037163515 | 2825 | 2825 | 2825 | 2825 | 0 |
| 270 | 20240503 | 144800 | 1037163515 | 2825 | 2830 | 2830 | 2825 | 110 |
| 271 | 20240503 | 144700 | 1036852715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 272 | 20240503 | 144600 | 1036852715 | 2830 | 2825 | 2830 | 2825 | 414 |
| 273 | 20240503 | 144500 | 1035681545 | 2825 | 2825 | 2825 | 2825 | 10 |
| 274 | 20240503 | 144400 | 1035653295 | 2830 | 2830 | 2830 | 2825 | 22 |
| 275 | 20240503 | 144300 | 1035591040 | 2820 | 2820 | 2830 | 2820 | 417 |
| 276 | 20240503 | 144200 | 1034412250 | 2820 | 2830 | 2830 | 2820 | 1636 |
| 277 | 20240503 | 144100 | 1029790055 | 2830 | 2825 | 2830 | 2825 | 1384 |
| 278 | 20240503 | 144000 | 1025880250 | 2830 | 2835 | 2835 | 2830 | 25 |
| 279 | 20240503 | 143900 | 1025809445 | 2830 | 2835 | 2835 | 2830 | 249 |
| 280 | 20240503 | 143800 | 1025103535 | 2825 | 2825 | 2825 | 2825 | 0 |
| 281 | 20240503 | 143700 | 1025103535 | 2825 | 2825 | 2825 | 2825 | 42 |
| 282 | 20240503 | 143600 | 1024984885 | 2825 | 2825 | 2825 | 2825 | 280 |
| 283 | 20240503 | 143500 | 1024193885 | 2830 | 2830 | 2830 | 2830 | 0 |
| 284 | 20240503 | 143400 | 1024193885 | 2830 | 2830 | 2830 | 2830 | 542 |
| 285 | 20240503 | 143300 | 1022660025 | 2825 | 2825 | 2825 | 2825 | 11 |
| 286 | 20240503 | 143200 | 1022628950 | 2830 | 2825 | 2830 | 2825 | 306 |
| 287 | 20240503 | 143100 | 1021763150 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20240503 | 143000 | 1021763150 | 2820 | 2825 | 2825 | 2820 | 294 |
| 289 | 20240503 | 142900 | 1020933960 | 2825 | 2825 | 2825 | 2825 | 11 |
| 290 | 20240503 | 142800 | 1020902885 | 2830 | 2830 | 2830 | 2830 | 201 |
| 291 | 20240503 | 142700 | 1020334055 | 2830 | 2830 | 2830 | 2830 | 293 |
| 292 | 20240503 | 142600 | 1019504865 | 2825 | 2830 | 2830 | 2825 | 1100 |
| 293 | 20240503 | 142500 | 1016394365 | 2830 | 2820 | 2830 | 2820 | 2014 |
| 294 | 20240503 | 142400 | 1010704370 | 2820 | 2825 | 2825 | 2820 | 647 |
| 295 | 20240503 | 142300 | 1008879745 | 2820 | 2825 | 2825 | 2820 | 689 |
| 296 | 20240503 | 142200 | 1006933765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20240503 | 142100 | 1006933765 | 2820 | 2825 | 2825 | 2820 | 677 |
| 298 | 20240503 | 142000 | 1005022125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20240503 | 141900 | 1005022125 | 2820 | 2820 | 2820 | 2820 | 1378 |
| 300 | 20240503 | 141800 | 1001136165 | 2820 | 2820 | 2825 | 2820 | 1148 |
| 301 | 20240503 | 141700 | 997898800 | 2825 | 2825 | 2825 | 2825 | 501 |
| 302 | 20240503 | 141600 | 996483475 | 2820 | 2825 | 2825 | 2820 | 1010 |
| 303 | 20240503 | 141500 | 993635225 | 2825 | 2825 | 2825 | 2825 | 1 |
| 304 | 20240503 | 141400 | 993632400 | 2820 | 2825 | 2825 | 2820 | 1393 |
| 305 | 20240503 | 141300 | 989697675 | 2825 | 2825 | 2825 | 2825 | 26 |
| 306 | 20240503 | 141200 | 989624225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 307 | 20240503 | 141100 | 989624225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 308 | 20240503 | 141000 | 989624225 | 2830 | 2830 | 2830 | 2830 | 20 |
| 309 | 20240503 | 140900 | 989567625 | 2830 | 2825 | 2830 | 2820 | 6886 |
| 310 | 20240503 | 140800 | 970107985 | 2830 | 2830 | 2830 | 2830 | 318 |
| 311 | 20240503 | 140700 | 969208045 | 2830 | 2835 | 2835 | 2830 | 507 |
| 312 | 20240503 | 140600 | 967773200 | 2840 | 2840 | 2840 | 2840 | 0 |
| 313 | 20240503 | 140500 | 967773200 | 2840 | 2830 | 2840 | 2830 | 24 |
| 314 | 20240503 | 140400 | 967705270 | 2830 | 2830 | 2830 | 2830 | 1201 |
| 315 | 20240503 | 140300 | 964306440 | 2835 | 2835 | 2835 | 2835 | 500 |
| 316 | 20240503 | 140200 | 962888940 | 2835 | 2835 | 2835 | 2835 | 288 |
| 317 | 20240503 | 140100 | 962072460 | 2835 | 2830 | 2835 | 2830 | 150 |
| 318 | 20240503 | 140000 | 961647915 | 2830 | 2830 | 2830 | 2830 | 205 |
| 319 | 20240503 | 135900 | 961067765 | 2835 | 2830 | 2835 | 2830 | 81 |
| 320 | 20240503 | 135800 | 960838135 | 2840 | 2840 | 2840 | 2840 | 94 |
| 321 | 20240503 | 135700 | 960571175 | 2840 | 2840 | 2840 | 2840 | 201 |
| 322 | 20240503 | 135600 | 960000335 | 2840 | 2835 | 2840 | 2830 | 641 |
| 323 | 20240503 | 135500 | 958181355 | 2840 | 2840 | 2840 | 2840 | 71 |
| 324 | 20240503 | 135400 | 957979715 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 325 | 20240503 | 135300 | 955144715 | 2835 | 2835 | 2835 | 2835 | 235 |
| 326 | 20240503 | 135200 | 954478490 | 2835 | 2835 | 2835 | 2835 | 0 |
| 327 | 20240503 | 135100 | 954478490 | 2835 | 2835 | 2835 | 2835 | 0 |
| 328 | 20240503 | 135000 | 954478490 | 2835 | 2840 | 2840 | 2835 | 188 |
| 329 | 20240503 | 134900 | 953945465 | 2840 | 2845 | 2845 | 2840 | 2075 |
| 330 | 20240503 | 134800 | 948052230 | 2845 | 2850 | 2850 | 2845 | 911 |
| 331 | 20240503 | 134700 | 945459195 | 2845 | 2845 | 2850 | 2845 | 1931 |
| 332 | 20240503 | 134600 | 939958905 | 2845 | 2845 | 2845 | 2845 | 9410 |
| 333 | 20240503 | 134500 | 913187455 | 2845 | 2845 | 2845 | 2840 | 1705 |
| 334 | 20240503 | 134400 | 908343500 | 2845 | 2840 | 2845 | 2840 | 405 |
| 335 | 20240503 | 134300 | 907193265 | 2840 | 2840 | 2840 | 2840 | 266 |
| 336 | 20240503 | 134200 | 906437825 | 2840 | 2840 | 2840 | 2840 | 311 |
| 337 | 20240503 | 134100 | 905554585 | 2840 | 2840 | 2840 | 2835 | 492 |
| 338 | 20240503 | 134000 | 904157310 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 339 | 20240503 | 133900 | 901317310 | 2840 | 2840 | 2840 | 2840 | 1089 |
| 340 | 20240503 | 133800 | 898224550 | 2840 | 2840 | 2840 | 2840 | 221 |
| 341 | 20240503 | 133700 | 897596910 | 2840 | 2840 | 2840 | 2840 | 1106 |
| 342 | 20240503 | 133600 | 894455870 | 2840 | 2840 | 2840 | 2840 | 111 |
| 343 | 20240503 | 133500 | 894140630 | 2840 | 2835 | 2840 | 2835 | 9118 |
| 344 | 20240503 | 133400 | 868251930 | 2840 | 2835 | 2840 | 2835 | 2647 |
| 345 | 20240503 | 133300 | 860747675 | 2835 | 2835 | 2835 | 2835 | 257 |
| 346 | 20240503 | 133200 | 860019080 | 2835 | 2835 | 2835 | 2835 | 60 |
| 347 | 20240503 | 133100 | 859848980 | 2835 | 2825 | 2835 | 2825 | 88 |
| 348 | 20240503 | 133000 | 859599510 | 2835 | 2835 | 2835 | 2835 | 288 |
| 349 | 20240503 | 132900 | 858783030 | 2835 | 2830 | 2835 | 2830 | 156 |
| 350 | 20240503 | 132800 | 858341545 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20240503 | 132700 | 858341545 | 2835 | 2835 | 2835 | 2835 | 2705 |
| 352 | 20240503 | 132600 | 850672870 | 2835 | 2830 | 2835 | 2830 | 16 |
| 353 | 20240503 | 132500 | 850627585 | 2830 | 2830 | 2830 | 2825 | 544 |
| 354 | 20240503 | 132400 | 849088860 | 2835 | 2835 | 2835 | 2830 | 411 |
| 355 | 20240503 | 132300 | 847925680 | 2835 | 2830 | 2835 | 2825 | 764 |
| 356 | 20240503 | 132200 | 845762420 | 2830 | 2830 | 2830 | 2825 | 3 |
| 357 | 20240503 | 132100 | 845753935 | 2835 | 2835 | 2835 | 2830 | 1018 |
| 358 | 20240503 | 132000 | 842872955 | 2835 | 2835 | 2835 | 2835 | 76 |
| 359 | 20240503 | 131900 | 842657495 | 2835 | 2835 | 2835 | 2835 | 3 |
| 360 | 20240503 | 131800 | 842648990 | 2835 | 2835 | 2835 | 2830 | 120 |
| 361 | 20240503 | 131700 | 842308840 | 2835 | 2830 | 2835 | 2830 | 139 |
| 362 | 20240503 | 131600 | 841915445 | 2835 | 2830 | 2835 | 2830 | 281 |
| 363 | 20240503 | 131500 | 841119905 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20240503 | 131400 | 841119905 | 2830 | 2830 | 2830 | 2830 | 207 |
| 365 | 20240503 | 131300 | 840534095 | 2830 | 2825 | 2830 | 2825 | 144 |
| 366 | 20240503 | 131200 | 840127290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 367 | 20240503 | 131100 | 840127290 | 2830 | 2830 | 2830 | 2830 | 15 |
| 368 | 20240503 | 131000 | 840084840 | 2830 | 2830 | 2830 | 2830 | 0 |
| 369 | 20240503 | 130900 | 840084840 | 2830 | 2830 | 2830 | 2830 | 709 |
| 370 | 20240503 | 130800 | 838078370 | 2830 | 2830 | 2830 | 2830 | 903 |
| 371 | 20240503 | 130700 | 835522880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20240503 | 130600 | 835522880 | 2835 | 2835 | 2835 | 2825 | 672 |
| 373 | 20240503 | 130500 | 833624450 | 2825 | 2825 | 2825 | 2825 | 20 |
| 374 | 20240503 | 130400 | 833567950 | 2835 | 2830 | 2835 | 2830 | 327 |
| 375 | 20240503 | 130300 | 832642185 | 2835 | 2830 | 2835 | 2830 | 3 |
| 376 | 20240503 | 130200 | 832633690 | 2835 | 2835 | 2835 | 2830 | 421 |
| 377 | 20240503 | 130100 | 831441155 | 2835 | 2830 | 2835 | 2830 | 2 |
| 378 | 20240503 | 130000 | 831435490 | 2835 | 2830 | 2835 | 2830 | 479 |
| 379 | 20240503 | 125900 | 830079915 | 2830 | 2835 | 2835 | 2830 | 289 |
| 380 | 20240503 | 125800 | 829260700 | 2835 | 2830 | 2835 | 2825 | 521 |
| 381 | 20240503 | 125700 | 827788260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20240503 | 125600 | 827788260 | 2835 | 2835 | 2835 | 2835 | 1 |
| 383 | 20240503 | 125500 | 827785425 | 2835 | 2835 | 2835 | 2835 | 10 |
| 384 | 20240503 | 125400 | 827757075 | 2835 | 2830 | 2835 | 2830 | 12 |
| 385 | 20240503 | 125300 | 827723110 | 2835 | 2830 | 2835 | 2830 | 401 |
| 386 | 20240503 | 125200 | 826588275 | 2835 | 2830 | 2835 | 2830 | 191 |
| 387 | 20240503 | 125100 | 826047740 | 2830 | 2825 | 2830 | 2825 | 194 |
| 388 | 20240503 | 125000 | 825498740 | 2830 | 2825 | 2830 | 2825 | 1683 |
| 389 | 20240503 | 124900 | 820744235 | 2830 | 2830 | 2830 | 2830 | 388 |
| 390 | 20240503 | 124800 | 819646195 | 2830 | 2830 | 2830 | 2825 | 98 |
| 391 | 20240503 | 124700 | 819369335 | 2830 | 2830 | 2830 | 2830 | 1442 |
| 392 | 20240503 | 124600 | 815288475 | 2830 | 2830 | 2830 | 2830 | 14 |
| 393 | 20240503 | 124500 | 815248855 | 2835 | 2830 | 2835 | 2820 | 4495 |
| 394 | 20240503 | 124400 | 802556070 | 2835 | 2825 | 2835 | 2825 | 11 |
| 395 | 20240503 | 124300 | 802524985 | 2835 | 2835 | 2835 | 2835 | 304 |
| 396 | 20240503 | 124200 | 801663145 | 2835 | 2835 | 2835 | 2835 | 10 |
| 397 | 20240503 | 124100 | 801634795 | 2835 | 2830 | 2835 | 2825 | 345 |
| 398 | 20240503 | 124000 | 800659230 | 2835 | 2835 | 2835 | 2835 | 277 |
| 399 | 20240503 | 123900 | 799873935 | 2835 | 2835 | 2835 | 2835 | 0 |
| 400 | 20240503 | 123800 | 799873935 | 2835 | 2835 | 2835 | 2835 | 202 |
| 401 | 20240503 | 123700 | 799301265 | 2835 | 2830 | 2835 | 2830 | 1142 |
| 402 | 20240503 | 123600 | 796068695 | 2835 | 2830 | 2835 | 2830 | 21 |
| 403 | 20240503 | 123500 | 796009260 | 2835 | 2835 | 2835 | 2830 | 764 |
| 404 | 20240503 | 123400 | 793845820 | 2835 | 2830 | 2835 | 2830 | 501 |
| 405 | 20240503 | 123300 | 792427985 | 2835 | 2835 | 2835 | 2835 | 0 |
| 406 | 20240503 | 123200 | 792427985 | 2835 | 2830 | 2835 | 2830 | 4268 |
| 407 | 20240503 | 123100 | 780340705 | 2835 | 2835 | 2835 | 2830 | 503 |
| 408 | 20240503 | 123000 | 778917200 | 2830 | 2830 | 2835 | 2830 | 1022 |
| 409 | 20240503 | 122900 | 776024930 | 2835 | 2830 | 2835 | 2830 | 483 |
| 410 | 20240503 | 122800 | 774658030 | 2835 | 2835 | 2835 | 2835 | 0 |
| 411 | 20240503 | 122700 | 774658030 | 2835 | 2830 | 2835 | 2830 | 1417 |
| 412 | 20240503 | 122600 | 770647905 | 2830 | 2830 | 2835 | 2830 | 1048 |
| 413 | 20240503 | 122500 | 767680730 | 2835 | 2835 | 2835 | 2835 | 0 |
| 414 | 20240503 | 122400 | 767680730 | 2835 | 2835 | 2835 | 2835 | 0 |
| 415 | 20240503 | 122300 | 767680730 | 2835 | 2835 | 2835 | 2835 | 229 |
| 416 | 20240503 | 122200 | 767031515 | 2830 | 2830 | 2830 | 2830 | 4701 |
| 417 | 20240503 | 122100 | 753727685 | 2835 | 2840 | 2840 | 2830 | 485 |
| 418 | 20240503 | 122000 | 752350575 | 2835 | 2835 | 2835 | 2835 | 1500 |
| 419 | 20240503 | 121900 | 748098075 | 2845 | 2840 | 2845 | 2840 | 2826 |
| 420 | 20240503 | 121800 | 740064370 | 2840 | 2840 | 2845 | 2840 | 6728 |
| 421 | 20240503 | 121700 | 720935005 | 2840 | 2835 | 2840 | 2835 | 1054 |
| 422 | 20240503 | 121600 | 717946635 | 2830 | 2835 | 2840 | 2830 | 8450 |
| 423 | 20240503 | 121500 | 693974950 | 2835 | 2830 | 2835 | 2830 | 1169 |
| 424 | 20240503 | 121400 | 690666660 | 2825 | 2825 | 2825 | 2825 | 391 |
| 425 | 20240503 | 121300 | 689562085 | 2830 | 2830 | 2830 | 2830 | 100 |
| 426 | 20240503 | 121200 | 689279085 | 2835 | 2830 | 2835 | 2825 | 1543 |
| 427 | 20240503 | 121100 | 684911190 | 2830 | 2820 | 2830 | 2820 | 2 |
| 428 | 20240503 | 121000 | 684905540 | 2830 | 2820 | 2830 | 2820 | 391 |
| 429 | 20240503 | 120900 | 683799020 | 2830 | 2830 | 2830 | 2830 | 224 |
| 430 | 20240503 | 120800 | 683165100 | 2830 | 2820 | 2830 | 2820 | 6 |
| 431 | 20240503 | 120700 | 683148130 | 2830 | 2820 | 2830 | 2820 | 227 |
| 432 | 20240503 | 120600 | 682505770 | 2830 | 2830 | 2830 | 2830 | 100 |
| 433 | 20240503 | 120500 | 682222770 | 2830 | 2820 | 2830 | 2820 | 214 |
| 434 | 20240503 | 120400 | 681617160 | 2830 | 2820 | 2830 | 2820 | 103 |
| 435 | 20240503 | 120300 | 681326680 | 2820 | 2820 | 2820 | 2820 | 597 |
| 436 | 20240503 | 120200 | 679643140 | 2830 | 2830 | 2830 | 2830 | 1 |
| 437 | 20240503 | 120100 | 679640310 | 2820 | 2820 | 2820 | 2820 | 2 |
| 438 | 20240503 | 120000 | 679634670 | 2820 | 2820 | 2820 | 2820 | 2020 |
| 439 | 20240503 | 115900 | 673938270 | 2820 | 2825 | 2825 | 2820 | 293 |
| 440 | 20240503 | 115800 | 673111235 | 2825 | 2820 | 2825 | 2815 | 599 |
| 441 | 20240503 | 115700 | 671420870 | 2820 | 2820 | 2820 | 2820 | 609 |
| 442 | 20240503 | 115600 | 669703490 | 2815 | 2815 | 2815 | 2815 | 3 |
| 443 | 20240503 | 115500 | 669695045 | 2815 | 2815 | 2815 | 2815 | 7 |
| 444 | 20240503 | 115400 | 669675340 | 2820 | 2820 | 2820 | 2820 | 1558 |
| 445 | 20240503 | 115300 | 665281780 | 2820 | 2820 | 2820 | 2820 | 76 |
| 446 | 20240503 | 115200 | 665067460 | 2820 | 2820 | 2820 | 2820 | 752 |
| 447 | 20240503 | 115100 | 662946820 | 2820 | 2825 | 2825 | 2820 | 47 |
| 448 | 20240503 | 115000 | 662814255 | 2825 | 2825 | 2825 | 2825 | 7 |
| 449 | 20240503 | 114900 | 662794480 | 2820 | 2820 | 2820 | 2820 | 0 |
| 450 | 20240503 | 114800 | 662794480 | 2820 | 2820 | 2820 | 2820 | 0 |
| 451 | 20240503 | 114700 | 662794480 | 2820 | 2820 | 2820 | 2820 | 1848 |
| 452 | 20240503 | 114600 | 657583120 | 2820 | 2825 | 2830 | 2820 | 3 |
| 453 | 20240503 | 114500 | 657574645 | 2835 | 2825 | 2835 | 2825 | 940 |
| 454 | 20240503 | 114400 | 654917590 | 2830 | 2820 | 2845 | 2815 | 4472 |
| 455 | 20240503 | 114300 | 642225340 | 2830 | 2815 | 2845 | 2815 | 37282 |
| 456 | 20240503 | 114200 | 536672045 | 2805 | 2805 | 2805 | 2805 | 451 |
| 457 | 20240503 | 114100 | 535406990 | 2805 | 2800 | 2805 | 2800 | 272 |
| 458 | 20240503 | 114000 | 534645380 | 2805 | 2805 | 2805 | 2805 | 993 |
| 459 | 20240503 | 113900 | 531860015 | 2805 | 2805 | 2805 | 2805 | 0 |
| 460 | 20240503 | 113800 | 531860015 | 2805 | 2805 | 2805 | 2805 | 0 |
| 461 | 20240503 | 113700 | 531860015 | 2805 | 2805 | 2805 | 2805 | 101 |
| 462 | 20240503 | 113600 | 531576710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 463 | 20240503 | 113500 | 531576710 | 2815 | 2815 | 2815 | 2815 | 1 |
| 464 | 20240503 | 113400 | 531573895 | 2810 | 2810 | 2810 | 2810 | 251 |
| 465 | 20240503 | 113300 | 530868585 | 2810 | 2810 | 2810 | 2810 | 24 |
| 466 | 20240503 | 113200 | 530801145 | 2805 | 2805 | 2805 | 2805 | 293 |
| 467 | 20240503 | 113100 | 529979280 | 2810 | 2810 | 2810 | 2810 | 30 |
| 468 | 20240503 | 113000 | 529894980 | 2810 | 2805 | 2810 | 2805 | 352 |
| 469 | 20240503 | 112900 | 528907520 | 2810 | 2810 | 2810 | 2810 | 69 |
| 470 | 20240503 | 112800 | 528713630 | 2815 | 2815 | 2815 | 2815 | 10 |
| 471 | 20240503 | 112700 | 528685480 | 2815 | 2810 | 2815 | 2810 | 36 |
| 472 | 20240503 | 112600 | 528584315 | 2815 | 2815 | 2815 | 2815 | 270 |
| 473 | 20240503 | 112500 | 527824265 | 2810 | 2810 | 2810 | 2810 | 94 |
| 474 | 20240503 | 112400 | 527560125 | 2810 | 2810 | 2815 | 2810 | 1309 |
| 475 | 20240503 | 112300 | 523881335 | 2810 | 2810 | 2810 | 2810 | 10 |
| 476 | 20240503 | 112200 | 523853235 | 2810 | 2810 | 2810 | 2810 | 0 |
| 477 | 20240503 | 112100 | 523853235 | 2810 | 2810 | 2810 | 2810 | 200 |
| 478 | 20240503 | 112000 | 523291235 | 2805 | 2805 | 2805 | 2805 | 0 |
| 479 | 20240503 | 111900 | 523291235 | 2805 | 2805 | 2805 | 2805 | 105 |
| 480 | 20240503 | 111800 | 522996710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 481 | 20240503 | 111700 | 522996710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 482 | 20240503 | 111600 | 522996710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 483 | 20240503 | 111500 | 522996710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 484 | 20240503 | 111400 | 522996710 | 2805 | 2805 | 2805 | 2805 | 159 |
| 485 | 20240503 | 111300 | 522550715 | 2805 | 2805 | 2805 | 2805 | 400 |
| 486 | 20240503 | 111200 | 521428715 | 2805 | 2805 | 2805 | 2805 | 1 |
| 487 | 20240503 | 111100 | 521425910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 488 | 20240503 | 111000 | 521425910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 489 | 20240503 | 110900 | 521425910 | 2805 | 2815 | 2815 | 2805 | 1004 |
| 490 | 20240503 | 110800 | 518609650 | 2815 | 2810 | 2815 | 2805 | 1588 |
| 491 | 20240503 | 110700 | 514148620 | 2805 | 2805 | 2805 | 2805 | 21 |
| 492 | 20240503 | 110600 | 514089715 | 2805 | 2805 | 2805 | 2805 | 400 |
| 493 | 20240503 | 110500 | 512967715 | 2805 | 2805 | 2805 | 2805 | 82 |
| 494 | 20240503 | 110400 | 512737705 | 2805 | 2800 | 2805 | 2800 | 241 |
| 495 | 20240503 | 110300 | 512061950 | 2800 | 2800 | 2800 | 2800 | 1036 |
| 496 | 20240503 | 110200 | 509161150 | 2810 | 2800 | 2810 | 2800 | 812 |
| 497 | 20240503 | 110100 | 506886460 | 2800 | 2800 | 2800 | 2800 | 367 |
| 498 | 20240503 | 110000 | 505858860 | 2800 | 2800 | 2810 | 2800 | 2021 |
| 499 | 20240503 | 105900 | 500200050 | 2805 | 2810 | 2810 | 2805 | 11 |
| 500 | 20240503 | 105800 | 500169150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 501 | 20240503 | 105700 | 500169150 | 2800 | 2800 | 2800 | 2800 | 1195 |
| 502 | 20240503 | 105600 | 496823150 | 2805 | 2805 | 2805 | 2805 | 752 |
| 503 | 20240503 | 105500 | 494713790 | 2800 | 2805 | 2805 | 2800 | 2500 |
| 504 | 20240503 | 105400 | 487713290 | 2800 | 2800 | 2800 | 2800 | 250 |
| 505 | 20240503 | 105300 | 487013290 | 2805 | 2805 | 2805 | 2805 | 327 |
| 506 | 20240503 | 105200 | 486096055 | 2805 | 2805 | 2805 | 2805 | 1216 |
| 507 | 20240503 | 105100 | 482685175 | 2805 | 2805 | 2805 | 2805 | 1794 |
| 508 | 20240503 | 105000 | 477653005 | 2810 | 2805 | 2810 | 2805 | 12 |
| 509 | 20240503 | 104900 | 477619295 | 2810 | 2805 | 2810 | 2805 | 17 |
| 510 | 20240503 | 104800 | 477571555 | 2805 | 2800 | 2805 | 2800 | 392 |
| 511 | 20240503 | 104700 | 476473945 | 2800 | 2800 | 2800 | 2800 | 2329 |
| 512 | 20240503 | 104600 | 469952745 | 2800 | 2800 | 2800 | 2800 | 1 |
| 513 | 20240503 | 104500 | 469949945 | 2800 | 2805 | 2805 | 2800 | 4458 |
| 514 | 20240503 | 104400 | 457465255 | 2810 | 2810 | 2810 | 2810 | 0 |
| 515 | 20240503 | 104300 | 457465255 | 2810 | 2810 | 2810 | 2810 | 0 |
| 516 | 20240503 | 104200 | 457465255 | 2810 | 2810 | 2815 | 2810 | 219 |
| 517 | 20240503 | 104100 | 456849765 | 2810 | 2810 | 2810 | 2805 | 502 |
| 518 | 20240503 | 104000 | 455441645 | 2805 | 2815 | 2815 | 2805 | 1291 |
| 519 | 20240503 | 103900 | 451818485 | 2815 | 2815 | 2815 | 2815 | 69 |
| 520 | 20240503 | 103800 | 451624250 | 2815 | 2810 | 2815 | 2810 | 1501 |
| 521 | 20240503 | 103700 | 447406435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 522 | 20240503 | 103600 | 447406435 | 2815 | 2820 | 2820 | 2815 | 43 |
| 523 | 20240503 | 103500 | 447285375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 524 | 20240503 | 103400 | 447285375 | 2810 | 2820 | 2820 | 2810 | 136 |
| 525 | 20240503 | 103300 | 446902550 | 2820 | 2820 | 2820 | 2820 | 21 |
| 526 | 20240503 | 103200 | 446843330 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 527 | 20240503 | 103100 | 444028330 | 2815 | 2815 | 2815 | 2810 | 1256 |
| 528 | 20240503 | 103000 | 440495985 | 2820 | 2820 | 2820 | 2820 | 120 |
| 529 | 20240503 | 102900 | 440157585 | 2820 | 2810 | 2820 | 2810 | 2501 |
| 530 | 20240503 | 102800 | 433124765 | 2810 | 2820 | 2820 | 2810 | 365 |
| 531 | 20240503 | 102700 | 432098115 | 2820 | 2815 | 2820 | 2815 | 15 |
| 532 | 20240503 | 102600 | 432055865 | 2820 | 2815 | 2820 | 2815 | 12 |
| 533 | 20240503 | 102500 | 432022080 | 2815 | 2820 | 2820 | 2800 | 11132 |
| 534 | 20240503 | 102400 | 400796745 | 2825 | 2820 | 2825 | 2820 | 1447 |
| 535 | 20240503 | 102300 | 396712970 | 2820 | 2825 | 2825 | 2820 | 3 |
| 536 | 20240503 | 102200 | 396704505 | 2825 | 2820 | 2825 | 2820 | 1520 |
| 537 | 20240503 | 102100 | 392410610 | 2825 | 2825 | 2825 | 2825 | 100 |
| 538 | 20240503 | 102000 | 392128110 | 2825 | 2825 | 2825 | 2825 | 500 |
| 539 | 20240503 | 101900 | 390715610 | 2825 | 2825 | 2825 | 2825 | 3 |
| 540 | 20240503 | 101800 | 390707135 | 2820 | 2820 | 2820 | 2820 | 57 |
| 541 | 20240503 | 101700 | 390546395 | 2820 | 2820 | 2820 | 2820 | 111 |
| 542 | 20240503 | 101600 | 390233375 | 2820 | 2820 | 2820 | 2820 | 23 |
| 543 | 20240503 | 101500 | 390168515 | 2825 | 2825 | 2825 | 2825 | 0 |
| 544 | 20240503 | 101400 | 390168515 | 2825 | 2825 | 2825 | 2825 | 266 |
| 545 | 20240503 | 101300 | 389417065 | 2815 | 2815 | 2815 | 2815 | 0 |
| 546 | 20240503 | 101200 | 389417065 | 2815 | 2815 | 2815 | 2815 | 37 |
| 547 | 20240503 | 101100 | 389312910 | 2820 | 2825 | 2825 | 2820 | 831 |
| 548 | 20240503 | 101000 | 386968440 | 2830 | 2830 | 2830 | 2830 | 20 |
| 549 | 20240503 | 100900 | 386911840 | 2830 | 2830 | 2830 | 2830 | 0 |
| 550 | 20240503 | 100800 | 386911840 | 2830 | 2825 | 2830 | 2825 | 631 |
| 551 | 20240503 | 100700 | 385126115 | 2825 | 2825 | 2825 | 2825 | 87 |
| 552 | 20240503 | 100600 | 384880340 | 2830 | 2830 | 2830 | 2830 | 110 |
| 553 | 20240503 | 100500 | 384569040 | 2830 | 2830 | 2830 | 2820 | 1353 |
| 554 | 20240503 | 100400 | 380740650 | 2820 | 2830 | 2830 | 2820 | 1126 |
| 555 | 20240503 | 100300 | 377565060 | 2830 | 2820 | 2830 | 2820 | 579 |
| 556 | 20240503 | 100200 | 375926990 | 2830 | 2825 | 2830 | 2820 | 4111 |
| 557 | 20240503 | 100100 | 364333230 | 2825 | 2830 | 2830 | 2825 | 690 |
| 558 | 20240503 | 100000 | 362383960 | 2830 | 2830 | 2830 | 2830 | 139 |
| 559 | 20240503 | 095900 | 361990590 | 2830 | 2830 | 2835 | 2825 | 1361 |
| 560 | 20240503 | 095800 | 358139275 | 2825 | 2830 | 2830 | 2825 | 221 |
| 561 | 20240503 | 095700 | 357514945 | 2830 | 2835 | 2835 | 2830 | 1229 |
| 562 | 20240503 | 095600 | 354036860 | 2835 | 2835 | 2835 | 2835 | 9 |
| 563 | 20240503 | 095500 | 354011345 | 2830 | 2820 | 2830 | 2820 | 5324 |
| 564 | 20240503 | 095400 | 338950145 | 2830 | 2830 | 2830 | 2830 | 79 |
| 565 | 20240503 | 095300 | 338726575 | 2820 | 2830 | 2830 | 2820 | 1678 |
| 566 | 20240503 | 095200 | 333982425 | 2830 | 2825 | 2830 | 2820 | 6413 |
| 567 | 20240503 | 095100 | 315841275 | 2825 | 2825 | 2825 | 2825 | 210 |
| 568 | 20240503 | 095000 | 315248025 | 2825 | 2825 | 2825 | 2825 | 30 |
| 569 | 20240503 | 094900 | 315163275 | 2825 | 2820 | 2825 | 2815 | 1007 |
| 570 | 20240503 | 094800 | 312324620 | 2820 | 2820 | 2820 | 2820 | 1029 |
| 571 | 20240503 | 094700 | 309422840 | 2820 | 2820 | 2820 | 2820 | 44 |
| 572 | 20240503 | 094600 | 309298760 | 2825 | 2825 | 2825 | 2825 | 5 |
| 573 | 20240503 | 094500 | 309284635 | 2825 | 2825 | 2825 | 2825 | 377 |
| 574 | 20240503 | 094400 | 308219610 | 2820 | 2815 | 2820 | 2810 | 979 |
| 575 | 20240503 | 094300 | 305466280 | 2810 | 2815 | 2825 | 2810 | 1382 |
| 576 | 20240503 | 094200 | 301569885 | 2815 | 2815 | 2815 | 2815 | 49 |
| 577 | 20240503 | 094100 | 301431950 | 2815 | 2815 | 2815 | 2815 | 297 |
| 578 | 20240503 | 094000 | 300595895 | 2815 | 2825 | 2830 | 2815 | 399 |
| 579 | 20240503 | 093900 | 299468695 | 2830 | 2810 | 2830 | 2810 | 5333 |
| 580 | 20240503 | 093800 | 284408645 | 2810 | 2805 | 2810 | 2800 | 1662 |
| 581 | 20240503 | 093700 | 279755015 | 2800 | 2810 | 2810 | 2800 | 827 |
| 582 | 20240503 | 093600 | 277438265 | 2810 | 2815 | 2815 | 2810 | 294 |
| 583 | 20240503 | 093500 | 276611950 | 2815 | 2810 | 2815 | 2805 | 1074 |
| 584 | 20240503 | 093400 | 273594410 | 2805 | 2805 | 2805 | 2805 | 953 |
| 585 | 20240503 | 093300 | 270921245 | 2805 | 2810 | 2810 | 2805 | 704 |
| 586 | 20240503 | 093200 | 268946510 | 2805 | 2805 | 2805 | 2805 | 1963 |
| 587 | 20240503 | 093100 | 263440295 | 2805 | 2815 | 2815 | 2805 | 726 |
| 588 | 20240503 | 093000 | 261403515 | 2815 | 2810 | 2815 | 2810 | 1829 |
| 589 | 20240503 | 092900 | 256263950 | 2810 | 2820 | 2820 | 2810 | 700 |
| 590 | 20240503 | 092800 | 254296940 | 2810 | 2820 | 2820 | 2810 | 1696 |
| 591 | 20240503 | 092700 | 249515380 | 2830 | 2830 | 2830 | 2830 | 20 |
| 592 | 20240503 | 092600 | 249458780 | 2835 | 2830 | 2835 | 2830 | 682 |
| 593 | 20240503 | 092500 | 247526125 | 2830 | 2810 | 2830 | 2810 | 3877 |
| 594 | 20240503 | 092400 | 236582055 | 2820 | 2820 | 2820 | 2820 | 118 |
| 595 | 20240503 | 092300 | 236249295 | 2820 | 2820 | 2820 | 2820 | 1109 |
| 596 | 20240503 | 092200 | 233121915 | 2810 | 2820 | 2820 | 2805 | 1595 |
| 597 | 20240503 | 092100 | 228643135 | 2810 | 2815 | 2820 | 2810 | 884 |
| 598 | 20240503 | 092000 | 226155700 | 2815 | 2810 | 2815 | 2810 | 207 |
| 599 | 20240503 | 091900 | 225573300 | 2810 | 2805 | 2815 | 2805 | 1076 |
| 600 | 20240503 | 091800 | 222555105 | 2805 | 2805 | 2805 | 2805 | 2000 |
| 601 | 20240503 | 091700 | 216945105 | 2800 | 2825 | 2825 | 2800 | 2801 |
| 602 | 20240503 | 091600 | 209087545 | 2825 | 2830 | 2835 | 2825 | 953 |
| 603 | 20240503 | 091500 | 206391550 | 2830 | 2825 | 2830 | 2820 | 962 |
| 604 | 20240503 | 091400 | 203675680 | 2825 | 2815 | 2835 | 2815 | 4030 |
| 605 | 20240503 | 091300 | 192288920 | 2815 | 2820 | 2820 | 2815 | 2219 |
| 606 | 20240503 | 091200 | 186036615 | 2825 | 2825 | 2825 | 2820 | 414 |
| 607 | 20240503 | 091100 | 184868065 | 2820 | 2830 | 2830 | 2820 | 645 |
| 608 | 20240503 | 091000 | 183045945 | 2825 | 2820 | 2830 | 2820 | 2815 |
| 609 | 20240503 | 090900 | 175101390 | 2820 | 2820 | 2825 | 2820 | 717 |
| 610 | 20240503 | 090800 | 173077955 | 2825 | 2815 | 2825 | 2815 | 1517 |
| 611 | 20240503 | 090700 | 168805920 | 2820 | 2830 | 2830 | 2815 | 2379 |
| 612 | 20240503 | 090600 | 162088905 | 2830 | 2835 | 2840 | 2830 | 423 |
| 613 | 20240503 | 090500 | 160890665 | 2835 | 2850 | 2850 | 2830 | 2303 |
| 614 | 20240503 | 090400 | 154338345 | 2855 | 2820 | 2855 | 2805 | 14747 |
| 615 | 20240503 | 090300 | 112462065 | 2815 | 2810 | 2820 | 2805 | 3352 |
| 616 | 20240503 | 090200 | 103019920 | 2810 | 2810 | 2815 | 2770 | 7487 |
| 617 | 20240503 | 090100 | 82130250 | 2815 | 2815 | 2825 | 2815 | 13219 |
| 618 | 20240503 | 090000 | 44858540 | 2810 | 2820 | 2820 | 2810 | 15912 |