30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 185800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 3 | 20240502 | 185700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20240502 | 185600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20240502 | 185500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20240502 | 185400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20240502 | 185300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20240502 | 185200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20240502 | 185100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20240502 | 185000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20240502 | 184900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20240502 | 184800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20240502 | 184700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20240502 | 184600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20240502 | 184500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20240502 | 184400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20240502 | 184300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20240502 | 184200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20240502 | 184100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20240502 | 184000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20240502 | 183900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20240502 | 183800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20240502 | 183700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20240502 | 183600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20240502 | 183500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20240502 | 183400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20240502 | 183300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20240502 | 183200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20240502 | 183100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20240502 | 183000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20240502 | 182900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20240502 | 182800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 33 | 20240502 | 182700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20240502 | 182600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20240502 | 182500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20240502 | 182400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20240502 | 182300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20240502 | 182200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20240502 | 182100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20240502 | 182000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20240502 | 181900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20240502 | 181800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20240502 | 181700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20240502 | 181600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20240502 | 181500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20240502 | 181400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20240502 | 181300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20240502 | 181200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20240502 | 181100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20240502 | 181000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20240502 | 180900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20240502 | 180800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20240502 | 180700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20240502 | 180600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20240502 | 180500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20240502 | 180400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20240502 | 180300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20240502 | 180200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20240502 | 180100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20240502 | 180000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20240502 | 175900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20240502 | 175800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 63 | 20240502 | 175700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20240502 | 175600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20240502 | 175500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20240502 | 175400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20240502 | 175300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20240502 | 175200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20240502 | 175100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20240502 | 175000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20240502 | 174900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20240502 | 174800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20240502 | 174700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20240502 | 174600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20240502 | 174500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20240502 | 174400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20240502 | 174300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20240502 | 174200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20240502 | 174100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20240502 | 174000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20240502 | 173900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20240502 | 173800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20240502 | 173700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20240502 | 173600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20240502 | 173500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20240502 | 173400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20240502 | 173300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20240502 | 173200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20240502 | 173100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20240502 | 173000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20240502 | 172900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20240502 | 172800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 93 | 20240502 | 172700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20240502 | 172600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20240502 | 172500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20240502 | 172400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20240502 | 172300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20240502 | 172200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20240502 | 172100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20240502 | 172000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20240502 | 171900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20240502 | 171800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20240502 | 171700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20240502 | 171600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20240502 | 171500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20240502 | 171400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20240502 | 171300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20240502 | 171200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20240502 | 171100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20240502 | 171000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20240502 | 170900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20240502 | 170800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20240502 | 170700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20240502 | 170600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20240502 | 170500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20240502 | 170400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20240502 | 170300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20240502 | 170200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20240502 | 170100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20240502 | 170000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20240502 | 165900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20240502 | 165800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 123 | 20240502 | 165700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20240502 | 165600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20240502 | 165500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20240502 | 165400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20240502 | 165300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20240502 | 165200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20240502 | 165100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20240502 | 165000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20240502 | 164900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20240502 | 164800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20240502 | 164700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20240502 | 164600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20240502 | 164500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20240502 | 164400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20240502 | 164300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20240502 | 164200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20240502 | 164100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20240502 | 164000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20240502 | 163900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20240502 | 163800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20240502 | 163700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20240502 | 163600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20240502 | 163500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20240502 | 163400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20240502 | 163300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20240502 | 163200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20240502 | 163100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20240502 | 163000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20240502 | 162900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20240502 | 162800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 153 | 20240502 | 162700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20240502 | 162600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20240502 | 162500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20240502 | 162400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20240502 | 162300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20240502 | 162200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20240502 | 162100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20240502 | 162000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20240502 | 161900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20240502 | 161800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20240502 | 161700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20240502 | 161600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20240502 | 161500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20240502 | 161400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20240502 | 161300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20240502 | 161200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20240502 | 161100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20240502 | 161000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20240502 | 160900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20240502 | 160800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20240502 | 160700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20240502 | 160600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20240502 | 160500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20240502 | 160400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20240502 | 160300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20240502 | 160200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20240502 | 160100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20240502 | 160000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20240502 | 155900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20240502 | 155800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 183 | 20240502 | 155700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20240502 | 155600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20240502 | 155500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20240502 | 155400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20240502 | 155300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20240502 | 155200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20240502 | 155100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20240502 | 155000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20240502 | 154900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20240502 | 154800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20240502 | 154700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20240502 | 154600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20240502 | 154500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20240502 | 154400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20240502 | 154300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20240502 | 154200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20240502 | 154100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20240502 | 154000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20240502 | 153900 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20240502 | 153800 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20240502 | 153700 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20240502 | 153600 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20240502 | 153500 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20240502 | 153400 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20240502 | 153300 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20240502 | 153200 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20240502 | 153100 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20240502 | 153000 | 3539173545 | 3740 | 3740 | 3740 | 3740 | 23023 |
| 211 | 20240502 | 152900 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20240502 | 152800 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 213 | 20240502 | 152700 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20240502 | 152600 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20240502 | 152500 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20240502 | 152400 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20240502 | 152300 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20240502 | 152200 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20240502 | 152100 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20240502 | 152000 | 3453067525 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20240502 | 151900 | 3453067525 | 3765 | 3750 | 3765 | 3750 | 1234 |
| 222 | 20240502 | 151800 | 3448429720 | 3750 | 3745 | 3750 | 3740 | 1600 |
| 223 | 20240502 | 151700 | 3442440365 | 3750 | 3750 | 3755 | 3740 | 9025 |
| 224 | 20240502 | 151600 | 3408646275 | 3750 | 3750 | 3775 | 3750 | 1183 |
| 225 | 20240502 | 151500 | 3404205670 | 3780 | 3755 | 3780 | 3750 | 1098 |
| 226 | 20240502 | 151400 | 3400069325 | 3765 | 3760 | 3765 | 3755 | 276 |
| 227 | 20240502 | 151300 | 3399031505 | 3760 | 3755 | 3770 | 3755 | 1560 |
| 228 | 20240502 | 151200 | 3393171000 | 3755 | 3765 | 3765 | 3755 | 15 |
| 229 | 20240502 | 151100 | 3393114575 | 3775 | 3770 | 3775 | 3750 | 14324 |
| 230 | 20240502 | 151000 | 3339332930 | 3780 | 3775 | 3780 | 3775 | 1393 |
| 231 | 20240502 | 150900 | 3334073660 | 3780 | 3775 | 3780 | 3770 | 1289 |
| 232 | 20240502 | 150800 | 3329207685 | 3770 | 3770 | 3775 | 3770 | 2698 |
| 233 | 20240502 | 150700 | 3319036215 | 3770 | 3755 | 3770 | 3755 | 922 |
| 234 | 20240502 | 150600 | 3315568500 | 3755 | 3765 | 3765 | 3755 | 1621 |
| 235 | 20240502 | 150500 | 3309480520 | 3765 | 3755 | 3765 | 3755 | 1181 |
| 236 | 20240502 | 150400 | 3305043025 | 3760 | 3760 | 3765 | 3760 | 2774 |
| 237 | 20240502 | 150300 | 3294612780 | 3765 | 3765 | 3765 | 3765 | 3 |
| 238 | 20240502 | 150200 | 3294601485 | 3770 | 3770 | 3770 | 3770 | 139 |
| 239 | 20240502 | 150100 | 3294077455 | 3770 | 3760 | 3770 | 3760 | 2 |
| 240 | 20240502 | 150000 | 3294069925 | 3760 | 3770 | 3770 | 3760 | 1417 |
| 241 | 20240502 | 145900 | 3288735255 | 3775 | 3770 | 3775 | 3765 | 52 |
| 242 | 20240502 | 145800 | 3288539215 | 3780 | 3780 | 3780 | 3780 | 29 |
| 243 | 20240502 | 145700 | 3288429595 | 3780 | 3765 | 3780 | 3760 | 1366 |
| 244 | 20240502 | 145600 | 3283275265 | 3765 | 3765 | 3765 | 3765 | 1 |
| 245 | 20240502 | 145500 | 3283271500 | 3765 | 3765 | 3765 | 3750 | 5207 |
| 246 | 20240502 | 145400 | 3263724550 | 3770 | 3770 | 3770 | 3770 | 2429 |
| 247 | 20240502 | 145300 | 3254567220 | 3775 | 3775 | 3775 | 3775 | 807 |
| 248 | 20240502 | 145200 | 3251520795 | 3785 | 3780 | 3785 | 3780 | 235 |
| 249 | 20240502 | 145100 | 3250631995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20240502 | 145000 | 3250631995 | 3780 | 3780 | 3780 | 3780 | 1 |
| 251 | 20240502 | 144900 | 3250628215 | 3785 | 3785 | 3785 | 3785 | 1 |
| 252 | 20240502 | 144800 | 3250624430 | 3785 | 3790 | 3790 | 3785 | 2 |
| 253 | 20240502 | 144700 | 3250616855 | 3790 | 3770 | 3790 | 3770 | 1386 |
| 254 | 20240502 | 144600 | 3245369280 | 3765 | 3765 | 3770 | 3765 | 270 |
| 255 | 20240502 | 144500 | 3244352435 | 3765 | 3765 | 3765 | 3765 | 908 |
| 256 | 20240502 | 144400 | 3240933815 | 3760 | 3765 | 3765 | 3760 | 329 |
| 257 | 20240502 | 144300 | 3239695630 | 3750 | 3765 | 3765 | 3750 | 338 |
| 258 | 20240502 | 144200 | 3238426110 | 3760 | 3750 | 3760 | 3750 | 564 |
| 259 | 20240502 | 144100 | 3236305480 | 3755 | 3755 | 3755 | 3755 | 690 |
| 260 | 20240502 | 144000 | 3233714530 | 3755 | 3775 | 3775 | 3745 | 14160 |
| 261 | 20240502 | 143900 | 3180498375 | 3775 | 3775 | 3775 | 3775 | 442 |
| 262 | 20240502 | 143800 | 3178829825 | 3775 | 3775 | 3775 | 3775 | 53 |
| 263 | 20240502 | 143700 | 3178629750 | 3775 | 3780 | 3780 | 3775 | 400 |
| 264 | 20240502 | 143600 | 3177119250 | 3775 | 3775 | 3780 | 3775 | 441 |
| 265 | 20240502 | 143500 | 3175454400 | 3780 | 3780 | 3780 | 3780 | 755 |
| 266 | 20240502 | 143400 | 3172600500 | 3780 | 3790 | 3790 | 3780 | 370 |
| 267 | 20240502 | 143300 | 3171198255 | 3790 | 3790 | 3790 | 3790 | 28 |
| 268 | 20240502 | 143200 | 3171092135 | 3795 | 3795 | 3795 | 3790 | 1173 |
| 269 | 20240502 | 143100 | 3166645885 | 3795 | 3780 | 3795 | 3780 | 3166 |
| 270 | 20240502 | 143000 | 3154644580 | 3770 | 3780 | 3785 | 3770 | 2132 |
| 271 | 20240502 | 142900 | 3146584790 | 3785 | 3780 | 3785 | 3775 | 1117 |
| 272 | 20240502 | 142800 | 3142364440 | 3780 | 3770 | 3780 | 3770 | 231 |
| 273 | 20240502 | 142700 | 3141491570 | 3780 | 3780 | 3780 | 3775 | 1307 |
| 274 | 20240502 | 142600 | 3136553610 | 3775 | 3755 | 3785 | 3755 | 7830 |
| 275 | 20240502 | 142500 | 3106994015 | 3750 | 3755 | 3755 | 3750 | 1433 |
| 276 | 20240502 | 142400 | 3101619755 | 3755 | 3755 | 3755 | 3750 | 306 |
| 277 | 20240502 | 142300 | 3100471985 | 3755 | 3755 | 3755 | 3755 | 80 |
| 278 | 20240502 | 142200 | 3100171585 | 3755 | 3755 | 3755 | 3755 | 3 |
| 279 | 20240502 | 142100 | 3100160320 | 3750 | 3755 | 3755 | 3750 | 38 |
| 280 | 20240502 | 142000 | 3100017770 | 3755 | 3755 | 3755 | 3750 | 1970 |
| 281 | 20240502 | 141900 | 3092626670 | 3755 | 3755 | 3755 | 3755 | 5 |
| 282 | 20240502 | 141800 | 3092607895 | 3755 | 3755 | 3755 | 3755 | 66 |
| 283 | 20240502 | 141700 | 3092360065 | 3755 | 3755 | 3755 | 3755 | 1976 |
| 284 | 20240502 | 141600 | 3084940185 | 3760 | 3760 | 3760 | 3760 | 557 |
| 285 | 20240502 | 141500 | 3082845865 | 3770 | 3770 | 3770 | 3770 | 0 |
| 286 | 20240502 | 141400 | 3082845865 | 3770 | 3765 | 3770 | 3765 | 51 |
| 287 | 20240502 | 141300 | 3082653805 | 3760 | 3760 | 3760 | 3760 | 1088 |
| 288 | 20240502 | 141200 | 3078562925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20240502 | 141100 | 3078562925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 290 | 20240502 | 141000 | 3078562925 | 3765 | 3765 | 3765 | 3765 | 100 |
| 291 | 20240502 | 140900 | 3078186425 | 3760 | 3760 | 3765 | 3760 | 725 |
| 292 | 20240502 | 140800 | 3075457865 | 3760 | 3765 | 3765 | 3760 | 169 |
| 293 | 20240502 | 140700 | 3074821735 | 3765 | 3765 | 3765 | 3765 | 323 |
| 294 | 20240502 | 140600 | 3073605640 | 3765 | 3765 | 3765 | 3765 | 250 |
| 295 | 20240502 | 140500 | 3072664390 | 3765 | 3760 | 3765 | 3760 | 547 |
| 296 | 20240502 | 140400 | 3070607665 | 3760 | 3755 | 3760 | 3755 | 1267 |
| 297 | 20240502 | 140300 | 3065849160 | 3755 | 3755 | 3755 | 3755 | 133 |
| 298 | 20240502 | 140200 | 3065349745 | 3760 | 3760 | 3760 | 3760 | 1009 |
| 299 | 20240502 | 140100 | 3061555905 | 3765 | 3755 | 3765 | 3755 | 524 |
| 300 | 20240502 | 140000 | 3059588275 | 3760 | 3760 | 3760 | 3760 | 397 |
| 301 | 20240502 | 135900 | 3058095555 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20240502 | 135800 | 3058095555 | 3765 | 3765 | 3765 | 3765 | 10 |
| 303 | 20240502 | 135700 | 3058057905 | 3765 | 3765 | 3765 | 3765 | 576 |
| 304 | 20240502 | 135600 | 3055889265 | 3765 | 3760 | 3765 | 3760 | 537 |
| 305 | 20240502 | 135500 | 3053870140 | 3760 | 3760 | 3760 | 3760 | 30 |
| 306 | 20240502 | 135400 | 3053757340 | 3760 | 3760 | 3760 | 3760 | 0 |
| 307 | 20240502 | 135300 | 3053757340 | 3760 | 3760 | 3760 | 3760 | 348 |
| 308 | 20240502 | 135200 | 3052448860 | 3760 | 3760 | 3760 | 3760 | 153 |
| 309 | 20240502 | 135100 | 3051873580 | 3755 | 3760 | 3760 | 3755 | 361 |
| 310 | 20240502 | 135000 | 3050517520 | 3760 | 3760 | 3760 | 3760 | 1 |
| 311 | 20240502 | 134900 | 3050513760 | 3760 | 3755 | 3760 | 3755 | 127 |
| 312 | 20240502 | 134800 | 3050036595 | 3760 | 3755 | 3760 | 3755 | 86 |
| 313 | 20240502 | 134700 | 3049713645 | 3755 | 3750 | 3755 | 3750 | 595 |
| 314 | 20240502 | 134600 | 3047479855 | 3755 | 3750 | 3755 | 3750 | 240 |
| 315 | 20240502 | 134500 | 3046579715 | 3755 | 3750 | 3755 | 3750 | 294 |
| 316 | 20240502 | 134400 | 3045476950 | 3750 | 3750 | 3750 | 3750 | 84 |
| 317 | 20240502 | 134300 | 3045161950 | 3755 | 3755 | 3755 | 3750 | 565 |
| 318 | 20240502 | 134200 | 3043042405 | 3755 | 3760 | 3760 | 3755 | 412 |
| 319 | 20240502 | 134100 | 3041494340 | 3760 | 3755 | 3760 | 3755 | 529 |
| 320 | 20240502 | 134000 | 3039507940 | 3765 | 3755 | 3765 | 3755 | 36 |
| 321 | 20240502 | 133900 | 3039372750 | 3755 | 3765 | 3765 | 3755 | 271 |
| 322 | 20240502 | 133800 | 3038354645 | 3765 | 3765 | 3765 | 3755 | 466 |
| 323 | 20240502 | 133700 | 3036604385 | 3755 | 3760 | 3760 | 3755 | 47 |
| 324 | 20240502 | 133600 | 3036427890 | 3765 | 3760 | 3765 | 3760 | 23 |
| 325 | 20240502 | 133500 | 3036341400 | 3755 | 3755 | 3755 | 3750 | 344 |
| 326 | 20240502 | 133400 | 3035049695 | 3755 | 3755 | 3755 | 3755 | 1 |
| 327 | 20240502 | 133300 | 3035045940 | 3755 | 3755 | 3755 | 3755 | 103 |
| 328 | 20240502 | 133200 | 3034659175 | 3755 | 3755 | 3755 | 3750 | 880 |
| 329 | 20240502 | 133100 | 3031357050 | 3755 | 3750 | 3755 | 3750 | 802 |
| 330 | 20240502 | 133000 | 3028348345 | 3755 | 3755 | 3760 | 3755 | 119 |
| 331 | 20240502 | 132900 | 3027901455 | 3765 | 3755 | 3765 | 3750 | 131 |
| 332 | 20240502 | 132800 | 3027409690 | 3755 | 3755 | 3755 | 3755 | 201 |
| 333 | 20240502 | 132700 | 3026654935 | 3755 | 3755 | 3765 | 3755 | 125 |
| 334 | 20240502 | 132600 | 3026184500 | 3750 | 3750 | 3750 | 3750 | 253 |
| 335 | 20240502 | 132500 | 3025235750 | 3750 | 3755 | 3755 | 3750 | 1500 |
| 336 | 20240502 | 132400 | 3019610395 | 3755 | 3755 | 3755 | 3755 | 731 |
| 337 | 20240502 | 132300 | 3016865490 | 3765 | 3765 | 3770 | 3755 | 4157 |
| 338 | 20240502 | 132200 | 3001239515 | 3760 | 3760 | 3770 | 3760 | 2707 |
| 339 | 20240502 | 132100 | 2991059195 | 3770 | 3770 | 3770 | 3770 | 1 |
| 340 | 20240502 | 132000 | 2991055425 | 3760 | 3765 | 3770 | 3760 | 1497 |
| 341 | 20240502 | 131900 | 2985419265 | 3765 | 3770 | 3770 | 3765 | 1140 |
| 342 | 20240502 | 131800 | 2981126915 | 3770 | 3770 | 3770 | 3770 | 844 |
| 343 | 20240502 | 131700 | 2977945035 | 3765 | 3765 | 3765 | 3765 | 327 |
| 344 | 20240502 | 131600 | 2976713880 | 3760 | 3760 | 3760 | 3760 | 500 |
| 345 | 20240502 | 131500 | 2974833880 | 3770 | 3770 | 3770 | 3760 | 1048 |
| 346 | 20240502 | 131400 | 2970889410 | 3770 | 3765 | 3770 | 3765 | 6353 |
| 347 | 20240502 | 131300 | 2946970120 | 3765 | 3770 | 3770 | 3765 | 238 |
| 348 | 20240502 | 131200 | 2946073630 | 3775 | 3775 | 3775 | 3775 | 142 |
| 349 | 20240502 | 131100 | 2945537580 | 3775 | 3765 | 3775 | 3765 | 243 |
| 350 | 20240502 | 131000 | 2944622540 | 3765 | 3765 | 3765 | 3765 | 0 |
| 351 | 20240502 | 130900 | 2944622540 | 3765 | 3765 | 3765 | 3765 | 89 |
| 352 | 20240502 | 130800 | 2944287455 | 3770 | 3770 | 3770 | 3765 | 178 |
| 353 | 20240502 | 130700 | 2943616400 | 3765 | 3765 | 3765 | 3765 | 0 |
| 354 | 20240502 | 130600 | 2943616400 | 3765 | 3765 | 3770 | 3765 | 604 |
| 355 | 20240502 | 130500 | 2941340340 | 3765 | 3765 | 3770 | 3765 | 1977 |
| 356 | 20240502 | 130400 | 2933896910 | 3765 | 3765 | 3765 | 3765 | 143 |
| 357 | 20240502 | 130300 | 2933358515 | 3770 | 3770 | 3770 | 3770 | 10 |
| 358 | 20240502 | 130200 | 2933320815 | 3765 | 3765 | 3765 | 3765 | 243 |
| 359 | 20240502 | 130100 | 2932405920 | 3765 | 3770 | 3770 | 3765 | 101 |
| 360 | 20240502 | 130000 | 2932025155 | 3765 | 3765 | 3765 | 3765 | 130 |
| 361 | 20240502 | 125900 | 2931535705 | 3765 | 3765 | 3765 | 3765 | 0 |
| 362 | 20240502 | 125800 | 2931535705 | 3765 | 3770 | 3770 | 3765 | 692 |
| 363 | 20240502 | 125700 | 2928929825 | 3770 | 3770 | 3770 | 3770 | 498 |
| 364 | 20240502 | 125600 | 2927052365 | 3770 | 3775 | 3775 | 3770 | 1405 |
| 365 | 20240502 | 125500 | 2921753995 | 3775 | 3775 | 3775 | 3775 | 347 |
| 366 | 20240502 | 125400 | 2920444070 | 3775 | 3775 | 3775 | 3775 | 98 |
| 367 | 20240502 | 125300 | 2920074120 | 3775 | 3765 | 3775 | 3765 | 320 |
| 368 | 20240502 | 125200 | 2918869040 | 3765 | 3765 | 3765 | 3760 | 1421 |
| 369 | 20240502 | 125100 | 2913524465 | 3770 | 3770 | 3770 | 3765 | 200 |
| 370 | 20240502 | 125000 | 2912770915 | 3770 | 3760 | 3770 | 3760 | 80 |
| 371 | 20240502 | 124900 | 2912469415 | 3760 | 3760 | 3760 | 3760 | 600 |
| 372 | 20240502 | 124800 | 2910213415 | 3760 | 3770 | 3770 | 3760 | 340 |
| 373 | 20240502 | 124700 | 2908932225 | 3760 | 3770 | 3770 | 3760 | 215 |
| 374 | 20240502 | 124600 | 2908122105 | 3770 | 3760 | 3770 | 3750 | 3473 |
| 375 | 20240502 | 124500 | 2895041920 | 3760 | 3760 | 3760 | 3760 | 20 |
| 376 | 20240502 | 124400 | 2894966720 | 3755 | 3765 | 3770 | 3755 | 2728 |
| 377 | 20240502 | 124300 | 2884709675 | 3765 | 3770 | 3770 | 3765 | 2328 |
| 378 | 20240502 | 124200 | 2875938115 | 3770 | 3770 | 3775 | 3770 | 845 |
| 379 | 20240502 | 124100 | 2872751970 | 3775 | 3775 | 3775 | 3775 | 44 |
| 380 | 20240502 | 124000 | 2872585870 | 3775 | 3770 | 3775 | 3770 | 120 |
| 381 | 20240502 | 123900 | 2872133090 | 3775 | 3775 | 3775 | 3775 | 90 |
| 382 | 20240502 | 123800 | 2871793340 | 3770 | 3775 | 3785 | 3770 | 2845 |
| 383 | 20240502 | 123700 | 2861060620 | 3780 | 3785 | 3785 | 3780 | 771 |
| 384 | 20240502 | 123600 | 2858145645 | 3785 | 3780 | 3785 | 3780 | 558 |
| 385 | 20240502 | 123500 | 2856034115 | 3780 | 3785 | 3785 | 3780 | 9751 |
| 386 | 20240502 | 123400 | 2819175075 | 3780 | 3790 | 3790 | 3780 | 3315 |
| 387 | 20240502 | 123300 | 2806639505 | 3785 | 3785 | 3790 | 3780 | 2632 |
| 388 | 20240502 | 123200 | 2796686005 | 3785 | 3790 | 3795 | 3785 | 5283 |
| 389 | 20240502 | 123100 | 2776639785 | 3790 | 3795 | 3795 | 3790 | 1800 |
| 390 | 20240502 | 123000 | 2769816285 | 3795 | 3790 | 3795 | 3790 | 293 |
| 391 | 20240502 | 122900 | 2768705210 | 3790 | 3795 | 3795 | 3790 | 9 |
| 392 | 20240502 | 122800 | 2768671095 | 3795 | 3795 | 3795 | 3785 | 125 |
| 393 | 20240502 | 122700 | 2768197410 | 3795 | 3785 | 3795 | 3785 | 506 |
| 394 | 20240502 | 122600 | 2766281880 | 3795 | 3790 | 3795 | 3790 | 1038 |
| 395 | 20240502 | 122500 | 2762344810 | 3795 | 3785 | 3795 | 3780 | 3176 |
| 396 | 20240502 | 122400 | 2750304155 | 3780 | 3795 | 3795 | 3780 | 2709 |
| 397 | 20240502 | 122300 | 2740063660 | 3795 | 3785 | 3795 | 3785 | 2316 |
| 398 | 20240502 | 122200 | 2731297570 | 3785 | 3790 | 3790 | 3785 | 848 |
| 399 | 20240502 | 122100 | 2728085300 | 3790 | 3790 | 3800 | 3790 | 1688 |
| 400 | 20240502 | 122000 | 2721685150 | 3790 | 3790 | 3790 | 3790 | 961 |
| 401 | 20240502 | 121900 | 2718042960 | 3790 | 3795 | 3805 | 3790 | 171 |
| 402 | 20240502 | 121800 | 2717393150 | 3790 | 3800 | 3800 | 3790 | 1311 |
| 403 | 20240502 | 121700 | 2712422600 | 3800 | 3800 | 3800 | 3795 | 355 |
| 404 | 20240502 | 121600 | 2711075335 | 3805 | 3805 | 3810 | 3795 | 481 |
| 405 | 20240502 | 121500 | 2709249370 | 3805 | 3800 | 3805 | 3800 | 15 |
| 406 | 20240502 | 121400 | 2709192350 | 3810 | 3810 | 3810 | 3810 | 0 |
| 407 | 20240502 | 121300 | 2709192350 | 3810 | 3795 | 3810 | 3795 | 785 |
| 408 | 20240502 | 121200 | 2706211555 | 3795 | 3795 | 3810 | 3790 | 440 |
| 409 | 20240502 | 121100 | 2704539595 | 3795 | 3795 | 3800 | 3780 | 2840 |
| 410 | 20240502 | 121000 | 2693778635 | 3795 | 3800 | 3800 | 3790 | 821 |
| 411 | 20240502 | 120900 | 2690661135 | 3800 | 3805 | 3810 | 3800 | 199 |
| 412 | 20240502 | 120800 | 2689903930 | 3800 | 3800 | 3800 | 3780 | 4833 |
| 413 | 20240502 | 120700 | 2671589535 | 3795 | 3810 | 3810 | 3785 | 19060 |
| 414 | 20240502 | 120600 | 2599182610 | 3810 | 3815 | 3835 | 3810 | 3606 |
| 415 | 20240502 | 120500 | 2585439010 | 3815 | 3825 | 3830 | 3815 | 1335 |
| 416 | 20240502 | 120400 | 2580341865 | 3825 | 3815 | 3825 | 3815 | 962 |
| 417 | 20240502 | 120300 | 2576670135 | 3810 | 3820 | 3825 | 3810 | 2709 |
| 418 | 20240502 | 120200 | 2566337110 | 3815 | 3820 | 3830 | 3815 | 1555 |
| 419 | 20240502 | 120100 | 2560393485 | 3830 | 3825 | 3830 | 3805 | 9083 |
| 420 | 20240502 | 120000 | 2525719680 | 3830 | 3850 | 3850 | 3830 | 3168 |
| 421 | 20240502 | 115900 | 2513554605 | 3850 | 3845 | 3865 | 3840 | 4937 |
| 422 | 20240502 | 115800 | 2494520990 | 3850 | 3840 | 3850 | 3840 | 1663 |
| 423 | 20240502 | 115700 | 2488129525 | 3840 | 3825 | 3840 | 3825 | 1338 |
| 424 | 20240502 | 115600 | 2483002310 | 3835 | 3835 | 3835 | 3825 | 1278 |
| 425 | 20240502 | 115500 | 2478105635 | 3840 | 3825 | 3870 | 3810 | 11648 |
| 426 | 20240502 | 115400 | 2433424915 | 3840 | 3850 | 3855 | 3830 | 24522 |
| 427 | 20240502 | 115300 | 2339256265 | 3855 | 3850 | 3855 | 3845 | 4229 |
| 428 | 20240502 | 115200 | 2322978125 | 3850 | 3845 | 3850 | 3840 | 3799 |
| 429 | 20240502 | 115100 | 2308371210 | 3850 | 3865 | 3865 | 3845 | 7676 |
| 430 | 20240502 | 115000 | 2278787760 | 3865 | 3865 | 3880 | 3855 | 26531 |
| 431 | 20240502 | 114900 | 2176154330 | 3860 | 3845 | 3865 | 3835 | 30885 |
| 432 | 20240502 | 114800 | 2057211190 | 3845 | 3840 | 3850 | 3835 | 40078 |
| 433 | 20240502 | 114700 | 1903092665 | 3845 | 3820 | 3845 | 3820 | 10157 |
| 434 | 20240502 | 114600 | 1864160920 | 3820 | 3815 | 3830 | 3815 | 4576 |
| 435 | 20240502 | 114500 | 1846667800 | 3810 | 3810 | 3815 | 3805 | 1091 |
| 436 | 20240502 | 114400 | 1842511170 | 3810 | 3805 | 3815 | 3805 | 900 |
| 437 | 20240502 | 114300 | 1839083795 | 3805 | 3805 | 3810 | 3805 | 737 |
| 438 | 20240502 | 114200 | 1836277505 | 3805 | 3805 | 3815 | 3800 | 4524 |
| 439 | 20240502 | 114100 | 1819073440 | 3810 | 3815 | 3825 | 3810 | 4718 |
| 440 | 20240502 | 114000 | 1801082215 | 3815 | 3815 | 3820 | 3810 | 4891 |
| 441 | 20240502 | 113900 | 1782426565 | 3820 | 3820 | 3830 | 3810 | 7261 |
| 442 | 20240502 | 113800 | 1754699675 | 3830 | 3790 | 3830 | 3790 | 8656 |
| 443 | 20240502 | 113700 | 1721684120 | 3790 | 3750 | 3790 | 3750 | 3854 |
| 444 | 20240502 | 113600 | 1707157630 | 3755 | 3785 | 3785 | 3750 | 13282 |
| 445 | 20240502 | 113500 | 1657044605 | 3790 | 3785 | 3790 | 3785 | 1778 |
| 446 | 20240502 | 113400 | 1650312335 | 3790 | 3790 | 3790 | 3790 | 2266 |
| 447 | 20240502 | 113300 | 1641724195 | 3790 | 3795 | 3795 | 3790 | 1123 |
| 448 | 20240502 | 113200 | 1637466320 | 3795 | 3795 | 3795 | 3790 | 3836 |
| 449 | 20240502 | 113100 | 1622913700 | 3795 | 3800 | 3820 | 3795 | 9795 |
| 450 | 20240502 | 113000 | 1585701560 | 3800 | 3835 | 3835 | 3800 | 10422 |
| 451 | 20240502 | 112900 | 1545921320 | 3835 | 3825 | 3840 | 3815 | 17555 |
| 452 | 20240502 | 112800 | 1478697560 | 3825 | 3805 | 3830 | 3795 | 5276 |
| 453 | 20240502 | 112700 | 1458565800 | 3805 | 3805 | 3805 | 3795 | 20620 |
| 454 | 20240502 | 112600 | 1380241715 | 3805 | 3800 | 3830 | 3795 | 61941 |
| 455 | 20240502 | 112500 | 1144097430 | 3800 | 3790 | 3800 | 3790 | 4444 |
| 456 | 20240502 | 112400 | 1127230820 | 3790 | 3800 | 3800 | 3790 | 3273 |
| 457 | 20240502 | 112300 | 1114818950 | 3800 | 3790 | 3800 | 3780 | 4839 |
| 458 | 20240502 | 112200 | 1096459605 | 3780 | 3775 | 3795 | 3770 | 21766 |
| 459 | 20240502 | 112100 | 1014228760 | 3775 | 3765 | 3775 | 3765 | 6586 |
| 460 | 20240502 | 112000 | 989403310 | 3770 | 3765 | 3770 | 3765 | 2061 |
| 461 | 20240502 | 111900 | 981636140 | 3765 | 3765 | 3765 | 3765 | 479 |
| 462 | 20240502 | 111800 | 979832705 | 3765 | 3765 | 3765 | 3760 | 213 |
| 463 | 20240502 | 111700 | 979030810 | 3765 | 3765 | 3770 | 3765 | 3310 |
| 464 | 20240502 | 111600 | 966563325 | 3760 | 3760 | 3760 | 3760 | 1755 |
| 465 | 20240502 | 111500 | 959964525 | 3760 | 3755 | 3760 | 3755 | 451 |
| 466 | 20240502 | 111400 | 958270825 | 3755 | 3750 | 3755 | 3750 | 13 |
| 467 | 20240502 | 111300 | 958222015 | 3750 | 3750 | 3750 | 3750 | 11 |
| 468 | 20240502 | 111200 | 958180765 | 3755 | 3755 | 3755 | 3755 | 9 |
| 469 | 20240502 | 111100 | 958146970 | 3750 | 3755 | 3755 | 3750 | 93 |
| 470 | 20240502 | 111000 | 957798210 | 3755 | 3755 | 3755 | 3755 | 55 |
| 471 | 20240502 | 110900 | 957591685 | 3755 | 3755 | 3755 | 3755 | 0 |
| 472 | 20240502 | 110800 | 957591685 | 3755 | 3755 | 3755 | 3755 | 14 |
| 473 | 20240502 | 110700 | 957539115 | 3755 | 3760 | 3760 | 3755 | 2614 |
| 474 | 20240502 | 110600 | 947710575 | 3760 | 3760 | 3760 | 3760 | 954 |
| 475 | 20240502 | 110500 | 944123535 | 3760 | 3755 | 3760 | 3755 | 16 |
| 476 | 20240502 | 110400 | 944063450 | 3755 | 3755 | 3755 | 3755 | 50 |
| 477 | 20240502 | 110300 | 943875700 | 3755 | 3755 | 3755 | 3755 | 1194 |
| 478 | 20240502 | 110200 | 939392230 | 3750 | 3740 | 3750 | 3740 | 2500 |
| 479 | 20240502 | 110100 | 930023890 | 3740 | 3750 | 3750 | 3740 | 1132 |
| 480 | 20240502 | 110000 | 925784715 | 3750 | 3750 | 3750 | 3750 | 218 |
| 481 | 20240502 | 105900 | 924967215 | 3750 | 3750 | 3750 | 3750 | 1 |
| 482 | 20240502 | 105800 | 924963465 | 3760 | 3760 | 3760 | 3760 | 111 |
| 483 | 20240502 | 105700 | 924546105 | 3760 | 3755 | 3760 | 3750 | 860 |
| 484 | 20240502 | 105600 | 921317905 | 3755 | 3755 | 3755 | 3755 | 72 |
| 485 | 20240502 | 105500 | 921047545 | 3755 | 3755 | 3755 | 3750 | 398 |
| 486 | 20240502 | 105400 | 919553060 | 3750 | 3750 | 3750 | 3750 | 1 |
| 487 | 20240502 | 105300 | 919549310 | 3745 | 3750 | 3750 | 3745 | 1365 |
| 488 | 20240502 | 105200 | 914436985 | 3755 | 3750 | 3755 | 3745 | 559 |
| 489 | 20240502 | 105100 | 912340660 | 3755 | 3750 | 3755 | 3750 | 237 |
| 490 | 20240502 | 105000 | 911450795 | 3750 | 3755 | 3755 | 3745 | 1113 |
| 491 | 20240502 | 104900 | 907275100 | 3755 | 3755 | 3755 | 3755 | 5 |
| 492 | 20240502 | 104800 | 907256325 | 3760 | 3755 | 3760 | 3755 | 390 |
| 493 | 20240502 | 104700 | 905789930 | 3760 | 3765 | 3765 | 3755 | 1342 |
| 494 | 20240502 | 104600 | 900747195 | 3765 | 3765 | 3765 | 3765 | 242 |
| 495 | 20240502 | 104500 | 899836065 | 3765 | 3760 | 3765 | 3755 | 1058 |
| 496 | 20240502 | 104400 | 895858940 | 3760 | 3750 | 3765 | 3750 | 1933 |
| 497 | 20240502 | 104300 | 888584740 | 3750 | 3750 | 3750 | 3745 | 175 |
| 498 | 20240502 | 104200 | 887928510 | 3750 | 3755 | 3755 | 3750 | 17 |
| 499 | 20240502 | 104100 | 887864695 | 3750 | 3760 | 3760 | 3750 | 1476 |
| 500 | 20240502 | 104000 | 882314975 | 3750 | 3730 | 3755 | 3725 | 4006 |
| 501 | 20240502 | 103900 | 867315790 | 3730 | 3730 | 3730 | 3730 | 686 |
| 502 | 20240502 | 103800 | 864757010 | 3735 | 3735 | 3735 | 3735 | 0 |
| 503 | 20240502 | 103700 | 864757010 | 3735 | 3735 | 3735 | 3735 | 5 |
| 504 | 20240502 | 103600 | 864738335 | 3735 | 3735 | 3735 | 3735 | 28 |
| 505 | 20240502 | 103500 | 864633755 | 3735 | 3735 | 3735 | 3735 | 30 |
| 506 | 20240502 | 103400 | 864521705 | 3735 | 3740 | 3740 | 3730 | 2431 |
| 507 | 20240502 | 103300 | 855447200 | 3740 | 3745 | 3745 | 3740 | 63 |
| 508 | 20240502 | 103200 | 855211505 | 3740 | 3740 | 3740 | 3740 | 378 |
| 509 | 20240502 | 103100 | 853797785 | 3740 | 3745 | 3745 | 3740 | 2006 |
| 510 | 20240502 | 103000 | 846292460 | 3745 | 3745 | 3745 | 3745 | 380 |
| 511 | 20240502 | 102900 | 844869360 | 3745 | 3745 | 3745 | 3745 | 420 |
| 512 | 20240502 | 102800 | 843296460 | 3745 | 3745 | 3745 | 3745 | 992 |
| 513 | 20240502 | 102700 | 839581420 | 3745 | 3750 | 3750 | 3745 | 465 |
| 514 | 20240502 | 102600 | 837839910 | 3745 | 3750 | 3750 | 3745 | 12 |
| 515 | 20240502 | 102500 | 837794960 | 3750 | 3750 | 3750 | 3745 | 51 |
| 516 | 20240502 | 102400 | 837603785 | 3745 | 3750 | 3750 | 3745 | 453 |
| 517 | 20240502 | 102300 | 835905120 | 3750 | 3750 | 3750 | 3745 | 560 |
| 518 | 20240502 | 102200 | 833805170 | 3745 | 3740 | 3745 | 3740 | 461 |
| 519 | 20240502 | 102100 | 832079150 | 3740 | 3735 | 3740 | 3735 | 3 |
| 520 | 20240502 | 102000 | 832067940 | 3730 | 3735 | 3735 | 3730 | 3906 |
| 521 | 20240502 | 101900 | 817497155 | 3735 | 3750 | 3750 | 3735 | 758 |
| 522 | 20240502 | 101800 | 814659915 | 3750 | 3755 | 3755 | 3750 | 2072 |
| 523 | 20240502 | 101700 | 806889580 | 3755 | 3755 | 3755 | 3750 | 2465 |
| 524 | 20240502 | 101600 | 797635165 | 3755 | 3755 | 3755 | 3750 | 399 |
| 525 | 20240502 | 101500 | 796136925 | 3750 | 3755 | 3760 | 3750 | 6992 |
| 526 | 20240502 | 101400 | 769875350 | 3755 | 3755 | 3760 | 3755 | 1195 |
| 527 | 20240502 | 101300 | 765388035 | 3755 | 3745 | 3755 | 3745 | 4288 |
| 528 | 20240502 | 101200 | 749303630 | 3750 | 3740 | 3750 | 3740 | 2656 |
| 529 | 20240502 | 101100 | 739357000 | 3740 | 3735 | 3745 | 3735 | 1135 |
| 530 | 20240502 | 101000 | 735106485 | 3745 | 3740 | 3745 | 3740 | 103 |
| 531 | 20240502 | 100900 | 734721260 | 3745 | 3740 | 3745 | 3730 | 1689 |
| 532 | 20240502 | 100800 | 728411520 | 3740 | 3740 | 3740 | 3740 | 1565 |
| 533 | 20240502 | 100700 | 722558420 | 3740 | 3735 | 3740 | 3735 | 78 |
| 534 | 20240502 | 100600 | 722266860 | 3740 | 3735 | 3740 | 3735 | 580 |
| 535 | 20240502 | 100500 | 720100035 | 3735 | 3730 | 3735 | 3730 | 1073 |
| 536 | 20240502 | 100400 | 716092725 | 3735 | 3725 | 3735 | 3720 | 3614 |
| 537 | 20240502 | 100300 | 702622000 | 3725 | 3725 | 3730 | 3720 | 2223 |
| 538 | 20240502 | 100200 | 694343600 | 3730 | 3730 | 3730 | 3730 | 427 |
| 539 | 20240502 | 100100 | 692750890 | 3730 | 3725 | 3730 | 3725 | 652 |
| 540 | 20240502 | 100000 | 690322025 | 3730 | 3730 | 3730 | 3725 | 394 |
| 541 | 20240502 | 095900 | 688852600 | 3730 | 3725 | 3730 | 3725 | 4332 |
| 542 | 20240502 | 095800 | 672712750 | 3725 | 3720 | 3725 | 3715 | 4157 |
| 543 | 20240502 | 095700 | 657249730 | 3725 | 3715 | 3725 | 3715 | 1254 |
| 544 | 20240502 | 095600 | 652588800 | 3710 | 3710 | 3710 | 3710 | 260 |
| 545 | 20240502 | 095500 | 651624200 | 3710 | 3705 | 3710 | 3705 | 1992 |
| 546 | 20240502 | 095400 | 644241715 | 3710 | 3710 | 3710 | 3710 | 390 |
| 547 | 20240502 | 095300 | 642794815 | 3710 | 3710 | 3710 | 3705 | 201 |
| 548 | 20240502 | 095200 | 642049355 | 3710 | 3700 | 3710 | 3700 | 1959 |
| 549 | 20240502 | 095100 | 634790640 | 3700 | 3695 | 3705 | 3695 | 102 |
| 550 | 20240502 | 095000 | 634413590 | 3695 | 3695 | 3700 | 3690 | 2274 |
| 551 | 20240502 | 094900 | 626011675 | 3690 | 3690 | 3695 | 3690 | 1324 |
| 552 | 20240502 | 094800 | 621124985 | 3680 | 3685 | 3695 | 3680 | 6943 |
| 553 | 20240502 | 094700 | 595539535 | 3690 | 3690 | 3690 | 3690 | 1857 |
| 554 | 20240502 | 094600 | 588687205 | 3690 | 3690 | 3690 | 3690 | 4780 |
| 555 | 20240502 | 094500 | 571049005 | 3695 | 3690 | 3700 | 3690 | 1019 |
| 556 | 20240502 | 094400 | 567288010 | 3690 | 3695 | 3700 | 3690 | 2366 |
| 557 | 20240502 | 094300 | 558546635 | 3695 | 3700 | 3700 | 3695 | 60 |
| 558 | 20240502 | 094200 | 558324920 | 3700 | 3705 | 3705 | 3700 | 1150 |
| 559 | 20240502 | 094100 | 554069915 | 3700 | 3700 | 3700 | 3700 | 170 |
| 560 | 20240502 | 094000 | 553440915 | 3700 | 3705 | 3705 | 3700 | 1584 |
| 561 | 20240502 | 093900 | 547580065 | 3700 | 3700 | 3700 | 3700 | 386 |
| 562 | 20240502 | 093800 | 546151865 | 3705 | 3705 | 3705 | 3705 | 172 |
| 563 | 20240502 | 093700 | 545514605 | 3705 | 3705 | 3705 | 3705 | 121 |
| 564 | 20240502 | 093600 | 545066300 | 3705 | 3700 | 3705 | 3700 | 147 |
| 565 | 20240502 | 093500 | 544522050 | 3700 | 3700 | 3700 | 3700 | 989 |
| 566 | 20240502 | 093400 | 540862750 | 3705 | 3710 | 3710 | 3690 | 5519 |
| 567 | 20240502 | 093300 | 520466760 | 3690 | 3690 | 3690 | 3690 | 152 |
| 568 | 20240502 | 093200 | 519905880 | 3690 | 3700 | 3710 | 3690 | 4355 |
| 569 | 20240502 | 093100 | 503822855 | 3695 | 3695 | 3700 | 3695 | 870 |
| 570 | 20240502 | 093000 | 500607785 | 3695 | 3695 | 3695 | 3695 | 713 |
| 571 | 20240502 | 092900 | 497973250 | 3690 | 3690 | 3700 | 3690 | 823 |
| 572 | 20240502 | 092800 | 494932310 | 3690 | 3700 | 3705 | 3690 | 9311 |
| 573 | 20240502 | 092700 | 460515350 | 3700 | 3710 | 3710 | 3700 | 6432 |
| 574 | 20240502 | 092600 | 436708570 | 3705 | 3705 | 3705 | 3700 | 5328 |
| 575 | 20240502 | 092500 | 416987760 | 3705 | 3705 | 3710 | 3705 | 4503 |
| 576 | 20240502 | 092400 | 400302420 | 3705 | 3710 | 3710 | 3705 | 4384 |
| 577 | 20240502 | 092300 | 384044750 | 3710 | 3715 | 3715 | 3710 | 2463 |
| 578 | 20240502 | 092200 | 374906740 | 3715 | 3720 | 3720 | 3710 | 1177 |
| 579 | 20240502 | 092100 | 370536800 | 3720 | 3715 | 3720 | 3715 | 331 |
| 580 | 20240502 | 092000 | 369305515 | 3720 | 3720 | 3720 | 3715 | 4408 |
| 581 | 20240502 | 091900 | 352920125 | 3720 | 3720 | 3725 | 3720 | 2415 |
| 582 | 20240502 | 091800 | 343936025 | 3725 | 3725 | 3730 | 3725 | 2340 |
| 583 | 20240502 | 091700 | 335219520 | 3725 | 3740 | 3740 | 3720 | 6051 |
| 584 | 20240502 | 091600 | 312654595 | 3740 | 3730 | 3740 | 3730 | 721 |
| 585 | 20240502 | 091500 | 309962820 | 3730 | 3745 | 3745 | 3730 | 4484 |
| 586 | 20240502 | 091400 | 293219410 | 3735 | 3735 | 3740 | 3730 | 3198 |
| 587 | 20240502 | 091300 | 281274285 | 3740 | 3745 | 3745 | 3740 | 6035 |
| 588 | 20240502 | 091200 | 258685365 | 3750 | 3760 | 3760 | 3750 | 6233 |
| 589 | 20240502 | 091100 | 235284050 | 3760 | 3755 | 3760 | 3750 | 970 |
| 590 | 20240502 | 091000 | 231642365 | 3755 | 3765 | 3770 | 3755 | 3551 |
| 591 | 20240502 | 090900 | 218286015 | 3760 | 3765 | 3775 | 3760 | 8056 |
| 592 | 20240502 | 090800 | 187917220 | 3755 | 3745 | 3765 | 3740 | 7032 |
| 593 | 20240502 | 090700 | 161493145 | 3745 | 3750 | 3755 | 3735 | 2162 |
| 594 | 20240502 | 090600 | 153401085 | 3755 | 3735 | 3760 | 3735 | 9513 |
| 595 | 20240502 | 090500 | 117767635 | 3735 | 3730 | 3740 | 3725 | 738 |
| 596 | 20240502 | 090400 | 115013075 | 3730 | 3735 | 3735 | 3725 | 4638 |
| 597 | 20240502 | 090300 | 97715105 | 3725 | 3730 | 3730 | 3720 | 1972 |
| 598 | 20240502 | 090200 | 90366500 | 3715 | 3735 | 3735 | 3710 | 4446 |
| 599 | 20240502 | 090100 | 73845845 | 3735 | 3745 | 3745 | 3720 | 6046 |
| 600 | 20240502 | 090000 | 51304325 | 3740 | 3730 | 3750 | 3720 | 13441 |