29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 3 | 20240502 | 184500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 4 | 20240502 | 184400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 5 | 20240502 | 184300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 6 | 20240502 | 184200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 7 | 20240502 | 184100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 8 | 20240502 | 184000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 9 | 20240502 | 183900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 10 | 20240502 | 183800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 11 | 20240502 | 183700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 12 | 20240502 | 183600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 13 | 20240502 | 183500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 14 | 20240502 | 183400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 15 | 20240502 | 183300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 16 | 20240502 | 183200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 17 | 20240502 | 183100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 18 | 20240502 | 183000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 19 | 20240502 | 182900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 20 | 20240502 | 182800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 21 | 20240502 | 182700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 22 | 20240502 | 182600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 23 | 20240502 | 182500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 24 | 20240502 | 182400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 25 | 20240502 | 182300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 26 | 20240502 | 182200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 27 | 20240502 | 182100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 28 | 20240502 | 182000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 29 | 20240502 | 181900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 30 | 20240502 | 181800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 31 | 20240502 | 181700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 32 | 20240502 | 181600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 33 | 20240502 | 181500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 34 | 20240502 | 181400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 35 | 20240502 | 181300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 36 | 20240502 | 181200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 37 | 20240502 | 181100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 38 | 20240502 | 181000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 39 | 20240502 | 180900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 40 | 20240502 | 180800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 41 | 20240502 | 180700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 42 | 20240502 | 180600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 43 | 20240502 | 180500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 44 | 20240502 | 180400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 45 | 20240502 | 180300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 46 | 20240502 | 180200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 47 | 20240502 | 180100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 48 | 20240502 | 180000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 49 | 20240502 | 175900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 50 | 20240502 | 175800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 51 | 20240502 | 175700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 52 | 20240502 | 175600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 53 | 20240502 | 175500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 54 | 20240502 | 175400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 55 | 20240502 | 175300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 56 | 20240502 | 175200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 57 | 20240502 | 175100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 58 | 20240502 | 175000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 59 | 20240502 | 174900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 60 | 20240502 | 174800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 61 | 20240502 | 174700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 62 | 20240502 | 174600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 63 | 20240502 | 174500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 64 | 20240502 | 174400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 65 | 20240502 | 174300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 66 | 20240502 | 174200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 67 | 20240502 | 174100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 68 | 20240502 | 174000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 69 | 20240502 | 173900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 70 | 20240502 | 173800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 71 | 20240502 | 173700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 72 | 20240502 | 173600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 73 | 20240502 | 173500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 74 | 20240502 | 173400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 75 | 20240502 | 173300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 76 | 20240502 | 173200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 77 | 20240502 | 173100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 78 | 20240502 | 173000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 79 | 20240502 | 172900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 80 | 20240502 | 172800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 81 | 20240502 | 172700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 82 | 20240502 | 172600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 83 | 20240502 | 172500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 84 | 20240502 | 172400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 85 | 20240502 | 172300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 86 | 20240502 | 172200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 87 | 20240502 | 172100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 88 | 20240502 | 172000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 89 | 20240502 | 171900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 90 | 20240502 | 171800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 91 | 20240502 | 171700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 92 | 20240502 | 171600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 93 | 20240502 | 171500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 94 | 20240502 | 171400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 95 | 20240502 | 171300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 96 | 20240502 | 171200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 97 | 20240502 | 171100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 98 | 20240502 | 171000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 99 | 20240502 | 170900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 100 | 20240502 | 170800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 101 | 20240502 | 170700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 102 | 20240502 | 170600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 103 | 20240502 | 170500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 104 | 20240502 | 170400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 105 | 20240502 | 170300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 106 | 20240502 | 170200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 107 | 20240502 | 170100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 108 | 20240502 | 170000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 109 | 20240502 | 165900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 110 | 20240502 | 165800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 111 | 20240502 | 165700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 112 | 20240502 | 165600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 113 | 20240502 | 165500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 114 | 20240502 | 165400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 115 | 20240502 | 165300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 116 | 20240502 | 165200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 117 | 20240502 | 165100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 118 | 20240502 | 165000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 119 | 20240502 | 164900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 120 | 20240502 | 164800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 121 | 20240502 | 164700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 122 | 20240502 | 164600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 123 | 20240502 | 164500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 124 | 20240502 | 164400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 125 | 20240502 | 164300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 126 | 20240502 | 164200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 127 | 20240502 | 164100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 128 | 20240502 | 164000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 129 | 20240502 | 163900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 130 | 20240502 | 163800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 131 | 20240502 | 163700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 132 | 20240502 | 163600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 133 | 20240502 | 163500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 134 | 20240502 | 163400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 135 | 20240502 | 163300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 136 | 20240502 | 163200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 137 | 20240502 | 163100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 138 | 20240502 | 163000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 139 | 20240502 | 162900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 140 | 20240502 | 162800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 141 | 20240502 | 162700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 142 | 20240502 | 162600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 143 | 20240502 | 162500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 144 | 20240502 | 162400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 145 | 20240502 | 162300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 146 | 20240502 | 162200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 147 | 20240502 | 162100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 148 | 20240502 | 162000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 149 | 20240502 | 161900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 150 | 20240502 | 161800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 151 | 20240502 | 161700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 152 | 20240502 | 161600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 153 | 20240502 | 161500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 154 | 20240502 | 161400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 155 | 20240502 | 161300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 156 | 20240502 | 161200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 157 | 20240502 | 161100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 158 | 20240502 | 161000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 159 | 20240502 | 160900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 160 | 20240502 | 160800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 161 | 20240502 | 160700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 162 | 20240502 | 160600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 163 | 20240502 | 160500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 164 | 20240502 | 160400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 165 | 20240502 | 160300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 166 | 20240502 | 160200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 167 | 20240502 | 160100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 168 | 20240502 | 160000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 169 | 20240502 | 155900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 170 | 20240502 | 155800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 171 | 20240502 | 155700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 172 | 20240502 | 155600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 173 | 20240502 | 155500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 174 | 20240502 | 155400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 175 | 20240502 | 155300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 176 | 20240502 | 155200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 177 | 20240502 | 155100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 178 | 20240502 | 155000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 179 | 20240502 | 154900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 180 | 20240502 | 154800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 181 | 20240502 | 154700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 182 | 20240502 | 154600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 183 | 20240502 | 154500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 184 | 20240502 | 154400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 185 | 20240502 | 154300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 186 | 20240502 | 154200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 187 | 20240502 | 154100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 188 | 20240502 | 154000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 189 | 20240502 | 153900 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 190 | 20240502 | 153800 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 191 | 20240502 | 153700 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 192 | 20240502 | 153600 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 193 | 20240502 | 153500 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 194 | 20240502 | 153400 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 195 | 20240502 | 153300 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 196 | 20240502 | 153200 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 197 | 20240502 | 153100 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20240502 | 153000 | 2908072295 | 4945 | 4945 | 4945 | 4945 | 15032 |
| 199 | 20240502 | 152900 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20240502 | 152800 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20240502 | 152700 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 202 | 20240502 | 152600 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20240502 | 152500 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20240502 | 152400 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20240502 | 152300 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20240502 | 152200 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20240502 | 152100 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 208 | 20240502 | 152000 | 2833739055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 209 | 20240502 | 151900 | 2833739055 | 4945 | 4945 | 4950 | 4945 | 1226 |
| 210 | 20240502 | 151800 | 2827673685 | 4940 | 4945 | 4950 | 4940 | 1464 |
| 211 | 20240502 | 151700 | 2820434565 | 4945 | 4950 | 4950 | 4945 | 451 |
| 212 | 20240502 | 151600 | 2818203290 | 4950 | 4945 | 4950 | 4945 | 85 |
| 213 | 20240502 | 151500 | 2817782915 | 4945 | 4950 | 4950 | 4945 | 29 |
| 214 | 20240502 | 151400 | 2817639505 | 4950 | 4945 | 4950 | 4945 | 2174 |
| 215 | 20240502 | 151300 | 2806879075 | 4945 | 4950 | 4950 | 4940 | 1554 |
| 216 | 20240502 | 151200 | 2799190045 | 4950 | 4945 | 4950 | 4945 | 153 |
| 217 | 20240502 | 151100 | 2798432705 | 4945 | 4945 | 4950 | 4945 | 1335 |
| 218 | 20240502 | 151000 | 2791830275 | 4945 | 4945 | 4950 | 4940 | 157 |
| 219 | 20240502 | 150900 | 2791054315 | 4945 | 4945 | 4950 | 4945 | 3407 |
| 220 | 20240502 | 150800 | 2774206585 | 4950 | 4940 | 4950 | 4940 | 3480 |
| 221 | 20240502 | 150700 | 2757000310 | 4940 | 4930 | 4940 | 4930 | 6683 |
| 222 | 20240502 | 150600 | 2724020675 | 4930 | 4930 | 4930 | 4930 | 941 |
| 223 | 20240502 | 150500 | 2719381545 | 4935 | 4930 | 4935 | 4930 | 3450 |
| 224 | 20240502 | 150400 | 2702372795 | 4930 | 4930 | 4930 | 4930 | 3150 |
| 225 | 20240502 | 150300 | 2686843295 | 4930 | 4935 | 4935 | 4930 | 263 |
| 226 | 20240502 | 150200 | 2685546670 | 4935 | 4930 | 4935 | 4930 | 1262 |
| 227 | 20240502 | 150100 | 2679324690 | 4930 | 4925 | 4930 | 4925 | 1390 |
| 228 | 20240502 | 150000 | 2672476990 | 4920 | 4925 | 4925 | 4920 | 8160 |
| 229 | 20240502 | 145900 | 2632320365 | 4925 | 4925 | 4925 | 4925 | 1231 |
| 230 | 20240502 | 145800 | 2626257690 | 4925 | 4925 | 4925 | 4925 | 5002 |
| 231 | 20240502 | 145700 | 2601622840 | 4930 | 4925 | 4930 | 4925 | 103 |
| 232 | 20240502 | 145600 | 2601115550 | 4925 | 4925 | 4925 | 4925 | 4 |
| 233 | 20240502 | 145500 | 2601095850 | 4925 | 4925 | 4925 | 4925 | 2741 |
| 234 | 20240502 | 145400 | 2587596425 | 4925 | 4925 | 4925 | 4925 | 750 |
| 235 | 20240502 | 145300 | 2583902675 | 4925 | 4930 | 4935 | 4925 | 2292 |
| 236 | 20240502 | 145200 | 2572612830 | 4930 | 4935 | 4935 | 4930 | 219 |
| 237 | 20240502 | 145100 | 2571533065 | 4935 | 4935 | 4935 | 4930 | 183 |
| 238 | 20240502 | 145000 | 2570630345 | 4935 | 4930 | 4935 | 4925 | 642 |
| 239 | 20240502 | 144900 | 2567465275 | 4930 | 4935 | 4935 | 4925 | 150 |
| 240 | 20240502 | 144800 | 2566725985 | 4925 | 4925 | 4930 | 4925 | 312 |
| 241 | 20240502 | 144700 | 2565188880 | 4930 | 4930 | 4930 | 4930 | 1691 |
| 242 | 20240502 | 144600 | 2556852250 | 4935 | 4935 | 4935 | 4935 | 30 |
| 243 | 20240502 | 144500 | 2556704200 | 4935 | 4930 | 4935 | 4930 | 324 |
| 244 | 20240502 | 144400 | 2555106875 | 4930 | 4930 | 4930 | 4930 | 402 |
| 245 | 20240502 | 144300 | 2553125015 | 4935 | 4925 | 4935 | 4925 | 76 |
| 246 | 20240502 | 144200 | 2552750700 | 4920 | 4925 | 4925 | 4920 | 1007 |
| 247 | 20240502 | 144100 | 2547791230 | 4930 | 4925 | 4930 | 4925 | 623 |
| 248 | 20240502 | 144000 | 2544722745 | 4925 | 4930 | 4930 | 4925 | 129 |
| 249 | 20240502 | 143900 | 2544086800 | 4930 | 4930 | 4930 | 4930 | 213 |
| 250 | 20240502 | 143800 | 2543036710 | 4925 | 4930 | 4930 | 4925 | 408 |
| 251 | 20240502 | 143700 | 2541026565 | 4930 | 4930 | 4930 | 4930 | 120 |
| 252 | 20240502 | 143600 | 2540434965 | 4930 | 4930 | 4930 | 4930 | 4103 |
| 253 | 20240502 | 143500 | 2520207175 | 4930 | 4930 | 4930 | 4930 | 20 |
| 254 | 20240502 | 143400 | 2520108575 | 4935 | 4935 | 4935 | 4935 | 200 |
| 255 | 20240502 | 143300 | 2519121575 | 4930 | 4930 | 4935 | 4930 | 4471 |
| 256 | 20240502 | 143200 | 2497079525 | 4925 | 4925 | 4925 | 4925 | 158 |
| 257 | 20240502 | 143100 | 2496301375 | 4925 | 4920 | 4925 | 4920 | 578 |
| 258 | 20240502 | 143000 | 2493455225 | 4920 | 4920 | 4920 | 4920 | 438 |
| 259 | 20240502 | 142900 | 2491300265 | 4920 | 4915 | 4920 | 4915 | 926 |
| 260 | 20240502 | 142800 | 2486744395 | 4920 | 4920 | 4920 | 4920 | 1978 |
| 261 | 20240502 | 142700 | 2477012635 | 4925 | 4925 | 4925 | 4925 | 804 |
| 262 | 20240502 | 142600 | 2473052935 | 4925 | 4920 | 4925 | 4920 | 651 |
| 263 | 20240502 | 142500 | 2469850005 | 4920 | 4930 | 4930 | 4920 | 561 |
| 264 | 20240502 | 142400 | 2467088805 | 4920 | 4920 | 4920 | 4920 | 1599 |
| 265 | 20240502 | 142300 | 2459221725 | 4920 | 4920 | 4920 | 4920 | 0 |
| 266 | 20240502 | 142200 | 2459221725 | 4920 | 4920 | 4920 | 4915 | 1631 |
| 267 | 20240502 | 142100 | 2451205250 | 4915 | 4915 | 4915 | 4915 | 1016 |
| 268 | 20240502 | 142000 | 2446211610 | 4915 | 4915 | 4915 | 4915 | 3850 |
| 269 | 20240502 | 141900 | 2427288860 | 4915 | 4920 | 4920 | 4915 | 4021 |
| 270 | 20240502 | 141800 | 2407525395 | 4920 | 4920 | 4920 | 4915 | 2135 |
| 271 | 20240502 | 141700 | 2397023280 | 4920 | 4925 | 4925 | 4920 | 2040 |
| 272 | 20240502 | 141600 | 2386976480 | 4920 | 4925 | 4925 | 4920 | 80 |
| 273 | 20240502 | 141500 | 2386582875 | 4920 | 4925 | 4925 | 4920 | 1020 |
| 274 | 20240502 | 141400 | 2381562665 | 4920 | 4920 | 4920 | 4920 | 109 |
| 275 | 20240502 | 141300 | 2381026385 | 4925 | 4925 | 4925 | 4920 | 11 |
| 276 | 20240502 | 141200 | 2380972230 | 4925 | 4925 | 4925 | 4925 | 101 |
| 277 | 20240502 | 141100 | 2380474805 | 4925 | 4925 | 4925 | 4925 | 556 |
| 278 | 20240502 | 141000 | 2377736505 | 4930 | 4930 | 4930 | 4930 | 1 |
| 279 | 20240502 | 140900 | 2377731575 | 4930 | 4930 | 4930 | 4930 | 11 |
| 280 | 20240502 | 140800 | 2377677345 | 4930 | 4930 | 4930 | 4930 | 40 |
| 281 | 20240502 | 140700 | 2377480145 | 4930 | 4930 | 4930 | 4930 | 455 |
| 282 | 20240502 | 140600 | 2375236995 | 4930 | 4930 | 4930 | 4930 | 10 |
| 283 | 20240502 | 140500 | 2375187695 | 4920 | 4925 | 4925 | 4920 | 490 |
| 284 | 20240502 | 140400 | 2372774880 | 4930 | 4930 | 4930 | 4930 | 41 |
| 285 | 20240502 | 140300 | 2372572750 | 4925 | 4925 | 4925 | 4925 | 370 |
| 286 | 20240502 | 140200 | 2370750500 | 4920 | 4925 | 4925 | 4920 | 520 |
| 287 | 20240502 | 140100 | 2368189600 | 4920 | 4930 | 4930 | 4920 | 1325 |
| 288 | 20240502 | 140000 | 2361665505 | 4925 | 4925 | 4925 | 4925 | 10 |
| 289 | 20240502 | 135900 | 2361616255 | 4925 | 4925 | 4925 | 4925 | 0 |
| 290 | 20240502 | 135800 | 2361616255 | 4925 | 4925 | 4925 | 4925 | 4110 |
| 291 | 20240502 | 135700 | 2341374505 | 4925 | 4920 | 4925 | 4920 | 732 |
| 292 | 20240502 | 135600 | 2337771690 | 4920 | 4915 | 4920 | 4915 | 1183 |
| 293 | 20240502 | 135500 | 2331951580 | 4915 | 4920 | 4920 | 4915 | 201 |
| 294 | 20240502 | 135400 | 2330963460 | 4920 | 4915 | 4920 | 4915 | 165 |
| 295 | 20240502 | 135300 | 2330152385 | 4910 | 4915 | 4915 | 4910 | 2850 |
| 296 | 20240502 | 135200 | 2316156625 | 4915 | 4920 | 4920 | 4915 | 2250 |
| 297 | 20240502 | 135100 | 2305097740 | 4920 | 4920 | 4920 | 4920 | 34 |
| 298 | 20240502 | 135000 | 2304930460 | 4920 | 4920 | 4920 | 4920 | 17 |
| 299 | 20240502 | 134900 | 2304846820 | 4910 | 4915 | 4915 | 4910 | 1278 |
| 300 | 20240502 | 134800 | 2298570035 | 4915 | 4915 | 4915 | 4915 | 1153 |
| 301 | 20240502 | 134700 | 2292903040 | 4915 | 4920 | 4920 | 4915 | 3001 |
| 302 | 20240502 | 134600 | 2278152615 | 4920 | 4920 | 4920 | 4920 | 0 |
| 303 | 20240502 | 134500 | 2278152615 | 4920 | 4920 | 4920 | 4920 | 7 |
| 304 | 20240502 | 134400 | 2278118175 | 4925 | 4925 | 4925 | 4925 | 450 |
| 305 | 20240502 | 134300 | 2275901925 | 4925 | 4920 | 4925 | 4920 | 712 |
| 306 | 20240502 | 134200 | 2272397585 | 4920 | 4920 | 4920 | 4915 | 208 |
| 307 | 20240502 | 134100 | 2271375225 | 4920 | 4920 | 4920 | 4920 | 32 |
| 308 | 20240502 | 134000 | 2271217785 | 4920 | 4915 | 4920 | 4910 | 812 |
| 309 | 20240502 | 133900 | 2267228100 | 4920 | 4920 | 4920 | 4915 | 252 |
| 310 | 20240502 | 133800 | 2265989010 | 4920 | 4920 | 4920 | 4920 | 19 |
| 311 | 20240502 | 133700 | 2265895530 | 4915 | 4915 | 4915 | 4915 | 544 |
| 312 | 20240502 | 133600 | 2263221770 | 4915 | 4920 | 4920 | 4915 | 758 |
| 313 | 20240502 | 133500 | 2259495640 | 4920 | 4915 | 4920 | 4915 | 7557 |
| 314 | 20240502 | 133400 | 2222352980 | 4915 | 4920 | 4920 | 4915 | 826 |
| 315 | 20240502 | 133300 | 2218293085 | 4925 | 4920 | 4930 | 4915 | 1098 |
| 316 | 20240502 | 133200 | 2212881055 | 4930 | 4935 | 4935 | 4915 | 162 |
| 317 | 20240502 | 133100 | 2212083875 | 4920 | 4930 | 4930 | 4920 | 12423 |
| 318 | 20240502 | 133000 | 2150955885 | 4935 | 4920 | 4935 | 4920 | 1816 |
| 319 | 20240502 | 132900 | 2142012080 | 4925 | 4925 | 4925 | 4925 | 2474 |
| 320 | 20240502 | 132800 | 2129827630 | 4925 | 4925 | 4925 | 4925 | 196 |
| 321 | 20240502 | 132700 | 2128862330 | 4920 | 4940 | 4940 | 4920 | 204 |
| 322 | 20240502 | 132600 | 2127857625 | 4925 | 4925 | 4925 | 4925 | 605 |
| 323 | 20240502 | 132500 | 2124878000 | 4925 | 4925 | 4925 | 4925 | 350 |
| 324 | 20240502 | 132400 | 2123154250 | 4925 | 4925 | 4925 | 4925 | 321 |
| 325 | 20240502 | 132300 | 2121573325 | 4925 | 4925 | 4925 | 4920 | 62 |
| 326 | 20240502 | 132200 | 2121267980 | 4925 | 4940 | 4940 | 4920 | 614 |
| 327 | 20240502 | 132100 | 2118244265 | 4945 | 4925 | 4945 | 4920 | 10172 |
| 328 | 20240502 | 132000 | 2067984505 | 4925 | 4925 | 4925 | 4925 | 1459 |
| 329 | 20240502 | 131900 | 2060798930 | 4925 | 4925 | 4925 | 4925 | 1132 |
| 330 | 20240502 | 131800 | 2055223830 | 4925 | 4925 | 4925 | 4925 | 1336 |
| 331 | 20240502 | 131700 | 2048644030 | 4925 | 4930 | 4930 | 4920 | 14581 |
| 332 | 20240502 | 131600 | 1976864185 | 4930 | 4930 | 4930 | 4930 | 835 |
| 333 | 20240502 | 131500 | 1972747635 | 4930 | 4930 | 4930 | 4930 | 950 |
| 334 | 20240502 | 131400 | 1968064135 | 4930 | 4930 | 4930 | 4930 | 101 |
| 335 | 20240502 | 131300 | 1967566205 | 4930 | 4935 | 4935 | 4930 | 1005 |
| 336 | 20240502 | 131200 | 1962611280 | 4935 | 4935 | 4935 | 4935 | 20 |
| 337 | 20240502 | 131100 | 1962512580 | 4935 | 4940 | 4940 | 4935 | 31 |
| 338 | 20240502 | 131000 | 1962359550 | 4940 | 4945 | 4945 | 4940 | 205 |
| 339 | 20240502 | 130900 | 1961346825 | 4930 | 4930 | 4935 | 4930 | 224 |
| 340 | 20240502 | 130800 | 1960242500 | 4930 | 4930 | 4930 | 4930 | 213 |
| 341 | 20240502 | 130700 | 1959192410 | 4930 | 4930 | 4930 | 4930 | 446 |
| 342 | 20240502 | 130600 | 1956993630 | 4930 | 4940 | 4940 | 4930 | 16408 |
| 343 | 20240502 | 130500 | 1876048350 | 4935 | 4940 | 4940 | 4935 | 140 |
| 344 | 20240502 | 130400 | 1875357245 | 4940 | 4935 | 4940 | 4935 | 1390 |
| 345 | 20240502 | 130300 | 1868497445 | 4945 | 4945 | 4945 | 4945 | 111 |
| 346 | 20240502 | 130200 | 1867948550 | 4945 | 4945 | 4945 | 4945 | 50 |
| 347 | 20240502 | 130100 | 1867701300 | 4945 | 4945 | 4945 | 4945 | 11 |
| 348 | 20240502 | 130000 | 1867646905 | 4935 | 4940 | 4940 | 4935 | 3512 |
| 349 | 20240502 | 125900 | 1850315160 | 4940 | 4945 | 4945 | 4940 | 1996 |
| 350 | 20240502 | 125800 | 1840454885 | 4945 | 4945 | 4945 | 4945 | 0 |
| 351 | 20240502 | 125700 | 1840454885 | 4945 | 4950 | 4950 | 4945 | 113 |
| 352 | 20240502 | 125600 | 1839895775 | 4950 | 4950 | 4950 | 4950 | 0 |
| 353 | 20240502 | 125500 | 1839895775 | 4950 | 4945 | 4950 | 4940 | 90 |
| 354 | 20240502 | 125400 | 1839450890 | 4945 | 4950 | 4950 | 4945 | 129 |
| 355 | 20240502 | 125300 | 1838812940 | 4950 | 4950 | 4950 | 4950 | 10 |
| 356 | 20240502 | 125200 | 1838763440 | 4950 | 4940 | 4950 | 4940 | 4195 |
| 357 | 20240502 | 125100 | 1818018295 | 4950 | 4950 | 4950 | 4950 | 0 |
| 358 | 20240502 | 125000 | 1818018295 | 4950 | 4940 | 4950 | 4940 | 359 |
| 359 | 20240502 | 124900 | 1816244305 | 4940 | 4940 | 4940 | 4940 | 196 |
| 360 | 20240502 | 124800 | 1815276065 | 4945 | 4940 | 4945 | 4940 | 186 |
| 361 | 20240502 | 124700 | 1814357220 | 4940 | 4950 | 4950 | 4935 | 6422 |
| 362 | 20240502 | 124600 | 1782633385 | 4955 | 4950 | 4955 | 4950 | 861 |
| 363 | 20240502 | 124500 | 1778371370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 364 | 20240502 | 124400 | 1778371370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 365 | 20240502 | 124300 | 1778371370 | 4945 | 4955 | 4955 | 4945 | 8 |
| 366 | 20240502 | 124200 | 1778331760 | 4950 | 4950 | 4950 | 4950 | 20 |
| 367 | 20240502 | 124100 | 1778232760 | 4950 | 4945 | 4955 | 4945 | 718 |
| 368 | 20240502 | 124000 | 1774679510 | 4945 | 4945 | 4945 | 4945 | 255 |
| 369 | 20240502 | 123900 | 1773418535 | 4940 | 4945 | 4945 | 4940 | 235 |
| 370 | 20240502 | 123800 | 1772257135 | 4945 | 4940 | 4945 | 4940 | 176 |
| 371 | 20240502 | 123700 | 1771387690 | 4945 | 4945 | 4945 | 4945 | 0 |
| 372 | 20240502 | 123600 | 1771387690 | 4945 | 4945 | 4945 | 4940 | 1871 |
| 373 | 20240502 | 123500 | 1762143340 | 4945 | 4945 | 4945 | 4945 | 218 |
| 374 | 20240502 | 123400 | 1761065330 | 4945 | 4945 | 4945 | 4945 | 219 |
| 375 | 20240502 | 123300 | 1759982375 | 4945 | 4945 | 4945 | 4945 | 1 |
| 376 | 20240502 | 123200 | 1759977430 | 4945 | 4945 | 4945 | 4945 | 297 |
| 377 | 20240502 | 123100 | 1758508765 | 4940 | 4950 | 4950 | 4940 | 400 |
| 378 | 20240502 | 123000 | 1756530265 | 4950 | 4945 | 4950 | 4945 | 485 |
| 379 | 20240502 | 122900 | 1754130395 | 4950 | 4945 | 4950 | 4945 | 517 |
| 380 | 20240502 | 122800 | 1751573825 | 4945 | 4945 | 4945 | 4945 | 145 |
| 381 | 20240502 | 122700 | 1750856800 | 4945 | 4945 | 4945 | 4945 | 5 |
| 382 | 20240502 | 122600 | 1750832075 | 4945 | 4945 | 4945 | 4945 | 167 |
| 383 | 20240502 | 122500 | 1750006260 | 4940 | 4940 | 4940 | 4940 | 0 |
| 384 | 20240502 | 122400 | 1750006260 | 4940 | 4940 | 4940 | 4940 | 20 |
| 385 | 20240502 | 122300 | 1749907460 | 4940 | 4950 | 4950 | 4940 | 11698 |
| 386 | 20240502 | 122200 | 1692093305 | 4950 | 4955 | 4955 | 4950 | 500 |
| 387 | 20240502 | 122100 | 1689616805 | 4950 | 4950 | 4955 | 4950 | 6187 |
| 388 | 20240502 | 122000 | 1658991055 | 4955 | 4950 | 4955 | 4950 | 80 |
| 389 | 20240502 | 121900 | 1658594905 | 4950 | 4950 | 4955 | 4950 | 2105 |
| 390 | 20240502 | 121800 | 1648173755 | 4950 | 4950 | 4950 | 4950 | 0 |
| 391 | 20240502 | 121700 | 1648173755 | 4950 | 4955 | 4955 | 4950 | 2690 |
| 392 | 20240502 | 121600 | 1634845805 | 4955 | 4955 | 4955 | 4955 | 0 |
| 393 | 20240502 | 121500 | 1634845805 | 4955 | 4955 | 4955 | 4955 | 41 |
| 394 | 20240502 | 121400 | 1634642650 | 4955 | 4955 | 4960 | 4955 | 323 |
| 395 | 20240502 | 121300 | 1633042170 | 4955 | 4960 | 4960 | 4955 | 1868 |
| 396 | 20240502 | 121200 | 1623786225 | 4960 | 4960 | 4960 | 4960 | 22 |
| 397 | 20240502 | 121100 | 1623677105 | 4960 | 4960 | 4960 | 4960 | 31 |
| 398 | 20240502 | 121000 | 1623523345 | 4960 | 4960 | 4960 | 4960 | 5 |
| 399 | 20240502 | 120900 | 1623498545 | 4960 | 4960 | 4960 | 4960 | 347 |
| 400 | 20240502 | 120800 | 1621777425 | 4960 | 4970 | 4970 | 4960 | 1416 |
| 401 | 20240502 | 120700 | 1614752630 | 4970 | 4970 | 4970 | 4970 | 104 |
| 402 | 20240502 | 120600 | 1614235750 | 4970 | 4970 | 4970 | 4970 | 7 |
| 403 | 20240502 | 120500 | 1614200960 | 4970 | 4970 | 4970 | 4970 | 71 |
| 404 | 20240502 | 120400 | 1613848090 | 4970 | 4970 | 4970 | 4970 | 2380 |
| 405 | 20240502 | 120300 | 1602019490 | 4970 | 4970 | 4970 | 4970 | 50 |
| 406 | 20240502 | 120200 | 1601770990 | 4970 | 4965 | 4970 | 4965 | 3563 |
| 407 | 20240502 | 120100 | 1584070415 | 4960 | 4965 | 4965 | 4960 | 326 |
| 408 | 20240502 | 120000 | 1582452200 | 4965 | 4965 | 4965 | 4965 | 0 |
| 409 | 20240502 | 115900 | 1582452200 | 4965 | 4960 | 4965 | 4960 | 7 |
| 410 | 20240502 | 115800 | 1582417470 | 4960 | 4960 | 4960 | 4960 | 429 |
| 411 | 20240502 | 115700 | 1580289630 | 4960 | 4960 | 4960 | 4960 | 34 |
| 412 | 20240502 | 115600 | 1580120990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 413 | 20240502 | 115500 | 1580120990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 414 | 20240502 | 115400 | 1580120990 | 4960 | 4960 | 4960 | 4960 | 150 |
| 415 | 20240502 | 115300 | 1579376990 | 4960 | 4960 | 4960 | 4960 | 200 |
| 416 | 20240502 | 115200 | 1578384990 | 4960 | 4960 | 4960 | 4960 | 52 |
| 417 | 20240502 | 115100 | 1578127070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 418 | 20240502 | 115000 | 1578127070 | 4960 | 4960 | 4960 | 4960 | 401 |
| 419 | 20240502 | 114900 | 1576138110 | 4960 | 4965 | 4965 | 4960 | 55 |
| 420 | 20240502 | 114800 | 1575865060 | 4960 | 4960 | 4960 | 4955 | 1877 |
| 421 | 20240502 | 114700 | 1566555625 | 4960 | 4960 | 4960 | 4960 | 62 |
| 422 | 20240502 | 114600 | 1566248105 | 4960 | 4960 | 4960 | 4955 | 169 |
| 423 | 20240502 | 114500 | 1565410165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 424 | 20240502 | 114400 | 1565410165 | 4960 | 4960 | 4960 | 4960 | 343 |
| 425 | 20240502 | 114300 | 1563708885 | 4960 | 4955 | 4960 | 4950 | 58 |
| 426 | 20240502 | 114200 | 1563421555 | 4960 | 4960 | 4960 | 4960 | 197 |
| 427 | 20240502 | 114100 | 1562444435 | 4960 | 4960 | 4960 | 4955 | 149 |
| 428 | 20240502 | 114000 | 1561705595 | 4960 | 4955 | 4965 | 4955 | 372 |
| 429 | 20240502 | 113900 | 1559861085 | 4955 | 4955 | 4955 | 4955 | 0 |
| 430 | 20240502 | 113800 | 1559861085 | 4955 | 4960 | 4960 | 4955 | 559 |
| 431 | 20240502 | 113700 | 1557089320 | 4960 | 4965 | 4965 | 4960 | 51 |
| 432 | 20240502 | 113600 | 1556836355 | 4965 | 4965 | 4965 | 4965 | 0 |
| 433 | 20240502 | 113500 | 1556836355 | 4965 | 4965 | 4965 | 4965 | 50 |
| 434 | 20240502 | 113400 | 1556588105 | 4965 | 4965 | 4965 | 4965 | 130 |
| 435 | 20240502 | 113300 | 1555942655 | 4960 | 4955 | 4960 | 4955 | 4010 |
| 436 | 20240502 | 113200 | 1536057415 | 4955 | 4950 | 4955 | 4950 | 431 |
| 437 | 20240502 | 113100 | 1533923960 | 4950 | 4950 | 4950 | 4950 | 556 |
| 438 | 20240502 | 113000 | 1531171760 | 4955 | 4955 | 4955 | 4955 | 1012 |
| 439 | 20240502 | 112900 | 1526157300 | 4955 | 4955 | 4955 | 4955 | 0 |
| 440 | 20240502 | 112800 | 1526157300 | 4955 | 4955 | 4955 | 4955 | 920 |
| 441 | 20240502 | 112700 | 1521598700 | 4955 | 4955 | 4955 | 4955 | 1081 |
| 442 | 20240502 | 112600 | 1516242345 | 4950 | 4950 | 4950 | 4950 | 257 |
| 443 | 20240502 | 112500 | 1514970195 | 4950 | 4960 | 4965 | 4950 | 4438 |
| 444 | 20240502 | 112400 | 1492997995 | 4960 | 4955 | 4960 | 4955 | 2056 |
| 445 | 20240502 | 112300 | 1482800515 | 4955 | 4955 | 4955 | 4955 | 24 |
| 446 | 20240502 | 112200 | 1482681595 | 4955 | 4960 | 4960 | 4955 | 1404 |
| 447 | 20240502 | 112100 | 1475722255 | 4955 | 4955 | 4955 | 4955 | 0 |
| 448 | 20240502 | 112000 | 1475722255 | 4955 | 4955 | 4955 | 4955 | 397 |
| 449 | 20240502 | 111900 | 1473755120 | 4955 | 4955 | 4955 | 4955 | 0 |
| 450 | 20240502 | 111800 | 1473755120 | 4955 | 4955 | 4955 | 4955 | 61 |
| 451 | 20240502 | 111700 | 1473452865 | 4955 | 4960 | 4960 | 4955 | 292 |
| 452 | 20240502 | 111600 | 1472005695 | 4960 | 4960 | 4960 | 4960 | 100 |
| 453 | 20240502 | 111500 | 1471509695 | 4965 | 4965 | 4965 | 4960 | 369 |
| 454 | 20240502 | 111400 | 1469677810 | 4960 | 4960 | 4965 | 4960 | 516 |
| 455 | 20240502 | 111300 | 1467118050 | 4960 | 4960 | 4960 | 4960 | 380 |
| 456 | 20240502 | 111200 | 1465233250 | 4960 | 4955 | 4960 | 4955 | 230 |
| 457 | 20240502 | 111100 | 1464093500 | 4950 | 4950 | 4950 | 4950 | 0 |
| 458 | 20240502 | 111000 | 1464093500 | 4950 | 4950 | 4950 | 4950 | 1903 |
| 459 | 20240502 | 110900 | 1454673650 | 4950 | 4960 | 4960 | 4950 | 816 |
| 460 | 20240502 | 110800 | 1450633450 | 4950 | 4950 | 4950 | 4950 | 1 |
| 461 | 20240502 | 110700 | 1450628500 | 4950 | 4955 | 4955 | 4950 | 999 |
| 462 | 20240502 | 110600 | 1445681270 | 4955 | 4960 | 4960 | 4955 | 10000 |
| 463 | 20240502 | 110500 | 1396125340 | 4960 | 4960 | 4960 | 4960 | 10 |
| 464 | 20240502 | 110400 | 1396075740 | 4960 | 4965 | 4965 | 4960 | 252 |
| 465 | 20240502 | 110300 | 1394825565 | 4960 | 4960 | 4960 | 4960 | 100 |
| 466 | 20240502 | 110200 | 1394329565 | 4960 | 4960 | 4960 | 4960 | 1068 |
| 467 | 20240502 | 110100 | 1389032285 | 4960 | 4960 | 4960 | 4960 | 2 |
| 468 | 20240502 | 110000 | 1389022365 | 4960 | 4960 | 4960 | 4960 | 0 |
| 469 | 20240502 | 105900 | 1389022365 | 4960 | 4960 | 4960 | 4960 | 318 |
| 470 | 20240502 | 105800 | 1387445085 | 4965 | 4965 | 4965 | 4965 | 220 |
| 471 | 20240502 | 105700 | 1386352785 | 4960 | 4960 | 4960 | 4960 | 22 |
| 472 | 20240502 | 105600 | 1386243665 | 4960 | 4960 | 4965 | 4955 | 1708 |
| 473 | 20240502 | 105500 | 1377771455 | 4955 | 4955 | 4955 | 4955 | 580 |
| 474 | 20240502 | 105400 | 1374897555 | 4955 | 4960 | 4960 | 4955 | 1406 |
| 475 | 20240502 | 105300 | 1367930795 | 4960 | 4960 | 4960 | 4960 | 9 |
| 476 | 20240502 | 105200 | 1367886155 | 4960 | 4960 | 4960 | 4960 | 2491 |
| 477 | 20240502 | 105100 | 1355530795 | 4960 | 4955 | 4960 | 4955 | 2084 |
| 478 | 20240502 | 105000 | 1345199075 | 4955 | 4955 | 4955 | 4955 | 622 |
| 479 | 20240502 | 104900 | 1342117065 | 4955 | 4960 | 4960 | 4955 | 201 |
| 480 | 20240502 | 104800 | 1341120355 | 4960 | 4960 | 4960 | 4960 | 503 |
| 481 | 20240502 | 104700 | 1338625475 | 4960 | 4960 | 4960 | 4960 | 405 |
| 482 | 20240502 | 104600 | 1336616675 | 4960 | 4960 | 4960 | 4960 | 0 |
| 483 | 20240502 | 104500 | 1336616675 | 4960 | 4960 | 4960 | 4960 | 1484 |
| 484 | 20240502 | 104400 | 1329256035 | 4965 | 4960 | 4965 | 4960 | 300 |
| 485 | 20240502 | 104300 | 1327767035 | 4960 | 4960 | 4960 | 4960 | 1491 |
| 486 | 20240502 | 104200 | 1320371675 | 4960 | 4955 | 4960 | 4955 | 2262 |
| 487 | 20240502 | 104100 | 1309155960 | 4955 | 4960 | 4960 | 4955 | 143 |
| 488 | 20240502 | 104000 | 1308447365 | 4960 | 4960 | 4960 | 4955 | 1080 |
| 489 | 20240502 | 103900 | 1303095945 | 4955 | 4960 | 4960 | 4955 | 1832 |
| 490 | 20240502 | 103800 | 1294009725 | 4960 | 4965 | 4965 | 4960 | 233 |
| 491 | 20240502 | 103700 | 1292853030 | 4960 | 4960 | 4960 | 4960 | 229 |
| 492 | 20240502 | 103600 | 1291717190 | 4960 | 4965 | 4965 | 4960 | 995 |
| 493 | 20240502 | 103500 | 1286781940 | 4960 | 4960 | 4960 | 4960 | 0 |
| 494 | 20240502 | 103400 | 1286781940 | 4960 | 4960 | 4960 | 4955 | 2207 |
| 495 | 20240502 | 103300 | 1275835380 | 4960 | 4960 | 4960 | 4960 | 185 |
| 496 | 20240502 | 103200 | 1274917780 | 4960 | 4965 | 4965 | 4960 | 287 |
| 497 | 20240502 | 103100 | 1273494250 | 4965 | 4970 | 4970 | 4965 | 121 |
| 498 | 20240502 | 103000 | 1272893480 | 4970 | 4970 | 4970 | 4960 | 18527 |
| 499 | 20240502 | 102900 | 1180995105 | 4970 | 4970 | 4970 | 4965 | 530 |
| 500 | 20240502 | 102800 | 1178361510 | 4970 | 4970 | 4970 | 4965 | 463 |
| 501 | 20240502 | 102700 | 1176062400 | 4970 | 4965 | 4970 | 4965 | 792 |
| 502 | 20240502 | 102600 | 1172128915 | 4960 | 4960 | 4960 | 4960 | 250 |
| 503 | 20240502 | 102500 | 1170888915 | 4960 | 4960 | 4960 | 4955 | 1136 |
| 504 | 20240502 | 102400 | 1165255705 | 4955 | 4970 | 4970 | 4955 | 1934 |
| 505 | 20240502 | 102300 | 1155667130 | 4970 | 4960 | 4970 | 4960 | 217 |
| 506 | 20240502 | 102200 | 1154590640 | 4960 | 4965 | 4965 | 4960 | 500 |
| 507 | 20240502 | 102100 | 1152109880 | 4975 | 4975 | 4975 | 4975 | 136 |
| 508 | 20240502 | 102000 | 1151433280 | 4975 | 4960 | 4975 | 4960 | 1098 |
| 509 | 20240502 | 101900 | 1145987185 | 4960 | 4960 | 4975 | 4960 | 214 |
| 510 | 20240502 | 101800 | 1144925595 | 4955 | 4955 | 4955 | 4955 | 0 |
| 511 | 20240502 | 101700 | 1144925595 | 4955 | 4960 | 4960 | 4955 | 1488 |
| 512 | 20240502 | 101600 | 1137545175 | 4965 | 4975 | 4975 | 4965 | 12941 |
| 513 | 20240502 | 101500 | 1073260710 | 4975 | 4975 | 4980 | 4975 | 422 |
| 514 | 20240502 | 101400 | 1071161165 | 4975 | 4980 | 4980 | 4975 | 203 |
| 515 | 20240502 | 101300 | 1070151235 | 4980 | 4975 | 4980 | 4970 | 1877 |
| 516 | 20240502 | 101200 | 1060813320 | 4975 | 4970 | 4975 | 4970 | 1415 |
| 517 | 20240502 | 101100 | 1053778750 | 4970 | 4975 | 4975 | 4970 | 1090 |
| 518 | 20240502 | 101000 | 1048358100 | 4975 | 4970 | 4975 | 4970 | 200 |
| 519 | 20240502 | 100900 | 1047363575 | 4970 | 4970 | 4975 | 4970 | 1736 |
| 520 | 20240502 | 100800 | 1038735645 | 4970 | 4970 | 4970 | 4970 | 1728 |
| 521 | 20240502 | 100700 | 1030147485 | 4970 | 4970 | 4970 | 4970 | 123 |
| 522 | 20240502 | 100600 | 1029536175 | 4970 | 4970 | 4970 | 4970 | 44 |
| 523 | 20240502 | 100500 | 1029317495 | 4970 | 4970 | 4970 | 4965 | 725 |
| 524 | 20240502 | 100400 | 1025717160 | 4970 | 4970 | 4970 | 4970 | 475 |
| 525 | 20240502 | 100300 | 1023356410 | 4970 | 4970 | 4970 | 4965 | 1021 |
| 526 | 20240502 | 100200 | 1018286045 | 4970 | 4965 | 4970 | 4965 | 765 |
| 527 | 20240502 | 100100 | 1014487810 | 4965 | 4960 | 4965 | 4960 | 224 |
| 528 | 20240502 | 100000 | 1013376350 | 4955 | 4965 | 4965 | 4955 | 1293 |
| 529 | 20240502 | 095900 | 1006959225 | 4965 | 4965 | 4965 | 4955 | 412 |
| 530 | 20240502 | 095800 | 1004916145 | 4965 | 4965 | 4965 | 4955 | 310 |
| 531 | 20240502 | 095700 | 1003378585 | 4965 | 4965 | 4965 | 4965 | 627 |
| 532 | 20240502 | 095600 | 1000265530 | 4965 | 4955 | 4965 | 4955 | 215 |
| 533 | 20240502 | 095500 | 999199670 | 4960 | 4965 | 4965 | 4950 | 1177 |
| 534 | 20240502 | 095400 | 993365995 | 4965 | 4965 | 4965 | 4960 | 807 |
| 535 | 20240502 | 095300 | 989360705 | 4960 | 4955 | 4965 | 4955 | 825 |
| 536 | 20240502 | 095200 | 985270910 | 4950 | 4945 | 4950 | 4945 | 4545 |
| 537 | 20240502 | 095100 | 962794580 | 4945 | 4950 | 4950 | 4945 | 2595 |
| 538 | 20240502 | 095000 | 949960715 | 4950 | 4950 | 4955 | 4950 | 609 |
| 539 | 20240502 | 094900 | 946945655 | 4950 | 4955 | 4955 | 4950 | 1258 |
| 540 | 20240502 | 094800 | 940718445 | 4955 | 4955 | 4955 | 4950 | 658 |
| 541 | 20240502 | 094700 | 937458355 | 4960 | 4965 | 4965 | 4960 | 8 |
| 542 | 20240502 | 094600 | 937418655 | 4965 | 4960 | 4965 | 4955 | 374 |
| 543 | 20240502 | 094500 | 935564335 | 4965 | 4950 | 4965 | 4950 | 706 |
| 544 | 20240502 | 094400 | 932064105 | 4955 | 4960 | 4960 | 4955 | 216 |
| 545 | 20240502 | 094300 | 930993725 | 4960 | 4960 | 4960 | 4960 | 301 |
| 546 | 20240502 | 094200 | 929500765 | 4955 | 4950 | 4960 | 4950 | 306 |
| 547 | 20240502 | 094100 | 927985990 | 4950 | 4960 | 4960 | 4950 | 764 |
| 548 | 20240502 | 094000 | 924198630 | 4960 | 4960 | 4965 | 4960 | 1397 |
| 549 | 20240502 | 093900 | 917269405 | 4960 | 4960 | 4960 | 4960 | 58 |
| 550 | 20240502 | 093800 | 916981725 | 4955 | 4955 | 4955 | 4955 | 1163 |
| 551 | 20240502 | 093700 | 911219060 | 4950 | 4935 | 4950 | 4935 | 612 |
| 552 | 20240502 | 093600 | 908197280 | 4930 | 4935 | 4935 | 4930 | 2893 |
| 553 | 20240502 | 093500 | 893930560 | 4930 | 4930 | 4930 | 4925 | 6808 |
| 554 | 20240502 | 093400 | 860376765 | 4930 | 4945 | 4945 | 4925 | 11824 |
| 555 | 20240502 | 093300 | 802074365 | 4955 | 4940 | 4955 | 4940 | 15 |
| 556 | 20240502 | 093200 | 802000055 | 4935 | 4955 | 4955 | 4935 | 4090 |
| 557 | 20240502 | 093100 | 781809065 | 4955 | 4960 | 4960 | 4955 | 583 |
| 558 | 20240502 | 093000 | 778918890 | 4960 | 4955 | 4960 | 4940 | 3512 |
| 559 | 20240502 | 092900 | 761526795 | 4950 | 4950 | 4950 | 4950 | 200 |
| 560 | 20240502 | 092800 | 760536795 | 4935 | 4965 | 4965 | 4935 | 4496 |
| 561 | 20240502 | 092700 | 738342920 | 4935 | 4945 | 4965 | 4935 | 2951 |
| 562 | 20240502 | 092600 | 723760175 | 4940 | 4970 | 4970 | 4940 | 4476 |
| 563 | 20240502 | 092500 | 701608080 | 4970 | 4950 | 4970 | 4950 | 5586 |
| 564 | 20240502 | 092400 | 673927335 | 4950 | 4950 | 4955 | 4950 | 1110 |
| 565 | 20240502 | 092300 | 668432580 | 4950 | 4950 | 4960 | 4950 | 508 |
| 566 | 20240502 | 092200 | 665917920 | 4960 | 4955 | 4960 | 4950 | 1512 |
| 567 | 20240502 | 092100 | 658427635 | 4950 | 4950 | 4950 | 4950 | 1551 |
| 568 | 20240502 | 092000 | 650750185 | 4950 | 4950 | 4955 | 4940 | 1929 |
| 569 | 20240502 | 091900 | 641206890 | 4950 | 4960 | 4960 | 4945 | 373 |
| 570 | 20240502 | 091800 | 639361390 | 4940 | 4945 | 4950 | 4940 | 8363 |
| 571 | 20240502 | 091700 | 598019450 | 4940 | 4945 | 4950 | 4940 | 5641 |
| 572 | 20240502 | 091600 | 570124650 | 4945 | 4975 | 4975 | 4945 | 7448 |
| 573 | 20240502 | 091500 | 533237100 | 4975 | 4975 | 4975 | 4975 | 15 |
| 574 | 20240502 | 091400 | 533162475 | 4960 | 4960 | 4975 | 4955 | 841 |
| 575 | 20240502 | 091300 | 528990715 | 4960 | 4960 | 4980 | 4960 | 4862 |
| 576 | 20240502 | 091200 | 504844175 | 4970 | 4960 | 4975 | 4960 | 7177 |
| 577 | 20240502 | 091100 | 469194675 | 4940 | 4945 | 4960 | 4935 | 1828 |
| 578 | 20240502 | 091000 | 460152690 | 4935 | 4940 | 4945 | 4935 | 3653 |
| 579 | 20240502 | 090900 | 442113240 | 4940 | 4945 | 4950 | 4935 | 3816 |
| 580 | 20240502 | 090800 | 423262140 | 4945 | 4940 | 4950 | 4930 | 4274 |
| 581 | 20240502 | 090700 | 402138240 | 4950 | 4950 | 4950 | 4940 | 1893 |
| 582 | 20240502 | 090600 | 392774400 | 4950 | 4945 | 4960 | 4920 | 17841 |
| 583 | 20240502 | 090500 | 304662360 | 4945 | 4955 | 4965 | 4940 | 14265 |
| 584 | 20240502 | 090400 | 234043525 | 4955 | 4965 | 4965 | 4955 | 10916 |
| 585 | 20240502 | 090300 | 179921755 | 4970 | 4970 | 4970 | 4955 | 7328 |
| 586 | 20240502 | 090200 | 143561480 | 4970 | 4965 | 4995 | 4965 | 5088 |
| 587 | 20240502 | 090100 | 118255875 | 4965 | 4970 | 4980 | 4960 | 2215 |
| 588 | 20240502 | 090000 | 107239485 | 4975 | 4950 | 4985 | 4950 | 21041 |