28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 3 | 20240502 | 184400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20240502 | 184300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20240502 | 184200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20240502 | 184100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20240502 | 184000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20240502 | 183900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20240502 | 183800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20240502 | 183700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20240502 | 183600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20240502 | 183500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20240502 | 183400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20240502 | 183300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20240502 | 183200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20240502 | 183100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20240502 | 183000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20240502 | 182900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20240502 | 182800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20240502 | 182700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20240502 | 182600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20240502 | 182500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20240502 | 182400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20240502 | 182300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20240502 | 182200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20240502 | 182100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20240502 | 182000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20240502 | 181900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20240502 | 181800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20240502 | 181700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20240502 | 181600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20240502 | 181500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 33 | 20240502 | 181400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20240502 | 181300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20240502 | 181200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20240502 | 181100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20240502 | 181000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20240502 | 180900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20240502 | 180800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20240502 | 180700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20240502 | 180600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20240502 | 180500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20240502 | 180400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20240502 | 180300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20240502 | 180200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20240502 | 180100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20240502 | 180000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20240502 | 175900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20240502 | 175800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20240502 | 175700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20240502 | 175600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20240502 | 175500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20240502 | 175400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20240502 | 175300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20240502 | 175200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20240502 | 175100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20240502 | 175000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20240502 | 174900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20240502 | 174800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20240502 | 174700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20240502 | 174600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20240502 | 174500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 63 | 20240502 | 174400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20240502 | 174300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20240502 | 174200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20240502 | 174100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20240502 | 174000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20240502 | 173900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20240502 | 173800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20240502 | 173700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20240502 | 173600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20240502 | 173500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20240502 | 173400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20240502 | 173300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20240502 | 173200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20240502 | 173100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20240502 | 173000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20240502 | 172900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20240502 | 172800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20240502 | 172700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20240502 | 172600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20240502 | 172500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20240502 | 172400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20240502 | 172300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20240502 | 172200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20240502 | 172100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20240502 | 172000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20240502 | 171900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20240502 | 171800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20240502 | 171700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20240502 | 171600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20240502 | 171500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 93 | 20240502 | 171400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20240502 | 171300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20240502 | 171200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20240502 | 171100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20240502 | 171000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20240502 | 170900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20240502 | 170800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20240502 | 170700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20240502 | 170600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20240502 | 170500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20240502 | 170400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20240502 | 170300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20240502 | 170200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20240502 | 170100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20240502 | 170000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20240502 | 165900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20240502 | 165800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20240502 | 165700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20240502 | 165600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20240502 | 165500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20240502 | 165400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20240502 | 165300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20240502 | 165200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20240502 | 165100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20240502 | 165000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20240502 | 164900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20240502 | 164800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20240502 | 164700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20240502 | 164600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20240502 | 164500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 123 | 20240502 | 164400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20240502 | 164300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20240502 | 164200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20240502 | 164100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20240502 | 164000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20240502 | 163900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20240502 | 163800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20240502 | 163700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20240502 | 163600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20240502 | 163500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20240502 | 163400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20240502 | 163300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20240502 | 163200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20240502 | 163100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20240502 | 163000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20240502 | 162900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20240502 | 162800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20240502 | 162700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20240502 | 162600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20240502 | 162500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20240502 | 162400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20240502 | 162300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20240502 | 162200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20240502 | 162100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20240502 | 162000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20240502 | 161900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20240502 | 161800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20240502 | 161700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20240502 | 161600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20240502 | 161500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 153 | 20240502 | 161400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20240502 | 161300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20240502 | 161200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20240502 | 161100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20240502 | 161000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20240502 | 160900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20240502 | 160800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20240502 | 160700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20240502 | 160600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20240502 | 160500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20240502 | 160400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20240502 | 160300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20240502 | 160200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20240502 | 160100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20240502 | 160000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20240502 | 155900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20240502 | 155800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20240502 | 155700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20240502 | 155600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20240502 | 155500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20240502 | 155400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20240502 | 155300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20240502 | 155200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20240502 | 155100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20240502 | 155000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20240502 | 154900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20240502 | 154800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20240502 | 154700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20240502 | 154600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20240502 | 154500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 183 | 20240502 | 154400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 184 | 20240502 | 154300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 185 | 20240502 | 154200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 186 | 20240502 | 154100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 187 | 20240502 | 154000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 188 | 20240502 | 153900 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 189 | 20240502 | 153800 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 190 | 20240502 | 153700 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 191 | 20240502 | 153600 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 192 | 20240502 | 153500 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 193 | 20240502 | 153400 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 194 | 20240502 | 153300 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 195 | 20240502 | 153200 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 196 | 20240502 | 153100 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 197 | 20240502 | 153000 | 1367103730 | 4860 | 4860 | 4860 | 4860 | 4790 |
| 198 | 20240502 | 152900 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 199 | 20240502 | 152800 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 200 | 20240502 | 152700 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 201 | 20240502 | 152600 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 202 | 20240502 | 152500 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 203 | 20240502 | 152400 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 204 | 20240502 | 152300 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 205 | 20240502 | 152200 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 206 | 20240502 | 152100 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 207 | 20240502 | 152000 | 1343824330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 208 | 20240502 | 151900 | 1343824330 | 4860 | 4875 | 4875 | 4860 | 537 |
| 209 | 20240502 | 151800 | 1341212245 | 4870 | 4870 | 4875 | 4870 | 1397 |
| 210 | 20240502 | 151700 | 1334408845 | 4875 | 4875 | 4875 | 4870 | 2538 |
| 211 | 20240502 | 151600 | 1322036980 | 4875 | 4870 | 4875 | 4865 | 3537 |
| 212 | 20240502 | 151500 | 1304813805 | 4870 | 4870 | 4875 | 4855 | 4179 |
| 213 | 20240502 | 151400 | 1284462990 | 4875 | 4870 | 4875 | 4865 | 3973 |
| 214 | 20240502 | 151300 | 1265114795 | 4870 | 4865 | 4870 | 4855 | 3028 |
| 215 | 20240502 | 151200 | 1250388460 | 4860 | 4860 | 4870 | 4860 | 1880 |
| 216 | 20240502 | 151100 | 1241243355 | 4855 | 4865 | 4865 | 4845 | 4257 |
| 217 | 20240502 | 151000 | 1220555915 | 4860 | 4870 | 4870 | 4850 | 6089 |
| 218 | 20240502 | 150900 | 1190974995 | 4870 | 4860 | 4870 | 4860 | 2294 |
| 219 | 20240502 | 150800 | 1179814160 | 4860 | 4855 | 4865 | 4855 | 2789 |
| 220 | 20240502 | 150700 | 1166260710 | 4855 | 4865 | 4870 | 4855 | 3961 |
| 221 | 20240502 | 150600 | 1147012335 | 4865 | 4865 | 4870 | 4860 | 2284 |
| 222 | 20240502 | 150500 | 1135894635 | 4865 | 4860 | 4865 | 4855 | 3845 |
| 223 | 20240502 | 150400 | 1117211240 | 4860 | 4855 | 4860 | 4845 | 3319 |
| 224 | 20240502 | 150300 | 1101098950 | 4855 | 4855 | 4860 | 4855 | 2164 |
| 225 | 20240502 | 150200 | 1090589735 | 4850 | 4845 | 4850 | 4840 | 2547 |
| 226 | 20240502 | 150100 | 1078244215 | 4845 | 4845 | 4855 | 4840 | 4687 |
| 227 | 20240502 | 150000 | 1055530815 | 4845 | 4845 | 4850 | 4845 | 3141 |
| 228 | 20240502 | 145900 | 1040302200 | 4845 | 4835 | 4850 | 4835 | 3295 |
| 229 | 20240502 | 145800 | 1024339560 | 4845 | 4840 | 4850 | 4835 | 3720 |
| 230 | 20240502 | 145700 | 1006321655 | 4830 | 4835 | 4840 | 4830 | 3117 |
| 231 | 20240502 | 145600 | 991241505 | 4835 | 4835 | 4840 | 4830 | 3007 |
| 232 | 20240502 | 145500 | 976702670 | 4835 | 4830 | 4835 | 4815 | 3088 |
| 233 | 20240502 | 145400 | 961792395 | 4830 | 4825 | 4840 | 4825 | 3675 |
| 234 | 20240502 | 145300 | 944034365 | 4825 | 4810 | 4825 | 4810 | 3187 |
| 235 | 20240502 | 145200 | 928670935 | 4810 | 4805 | 4815 | 4805 | 2679 |
| 236 | 20240502 | 145100 | 915786915 | 4805 | 4795 | 4805 | 4795 | 2704 |
| 237 | 20240502 | 145000 | 902806700 | 4795 | 4795 | 4800 | 4790 | 4196 |
| 238 | 20240502 | 144900 | 882692795 | 4795 | 4790 | 4795 | 4785 | 2618 |
| 239 | 20240502 | 144800 | 870150980 | 4785 | 4780 | 4790 | 4780 | 2486 |
| 240 | 20240502 | 144700 | 858252665 | 4780 | 4775 | 4780 | 4775 | 3009 |
| 241 | 20240502 | 144600 | 843879995 | 4770 | 4765 | 4775 | 4765 | 4181 |
| 242 | 20240502 | 144500 | 823933470 | 4765 | 4745 | 4765 | 4740 | 7424 |
| 243 | 20240502 | 144400 | 788652575 | 4745 | 4725 | 4745 | 4725 | 2003 |
| 244 | 20240502 | 144300 | 779172075 | 4725 | 4720 | 4725 | 4720 | 292 |
| 245 | 20240502 | 144200 | 777793245 | 4720 | 4720 | 4720 | 4720 | 4210 |
| 246 | 20240502 | 144100 | 757922045 | 4720 | 4720 | 4720 | 4720 | 103 |
| 247 | 20240502 | 144000 | 757435885 | 4720 | 4720 | 4720 | 4720 | 46 |
| 248 | 20240502 | 143900 | 757218765 | 4720 | 4720 | 4720 | 4720 | 128 |
| 249 | 20240502 | 143800 | 756614605 | 4720 | 4725 | 4725 | 4720 | 700 |
| 250 | 20240502 | 143700 | 753310100 | 4725 | 4725 | 4725 | 4725 | 122 |
| 251 | 20240502 | 143600 | 752733650 | 4725 | 4725 | 4725 | 4725 | 286 |
| 252 | 20240502 | 143500 | 751382300 | 4730 | 4720 | 4730 | 4720 | 291 |
| 253 | 20240502 | 143400 | 750007550 | 4720 | 4720 | 4720 | 4720 | 152 |
| 254 | 20240502 | 143300 | 749290110 | 4725 | 4720 | 4725 | 4720 | 101 |
| 255 | 20240502 | 143200 | 748813385 | 4720 | 4720 | 4720 | 4720 | 300 |
| 256 | 20240502 | 143100 | 747397385 | 4720 | 4720 | 4720 | 4720 | 720 |
| 257 | 20240502 | 143000 | 743998985 | 4725 | 4725 | 4725 | 4720 | 2512 |
| 258 | 20240502 | 142900 | 732129835 | 4725 | 4725 | 4725 | 4720 | 5454 |
| 259 | 20240502 | 142800 | 706361515 | 4725 | 4725 | 4725 | 4725 | 0 |
| 260 | 20240502 | 142700 | 706361515 | 4725 | 4730 | 4730 | 4725 | 190 |
| 261 | 20240502 | 142600 | 705463465 | 4730 | 4730 | 4730 | 4730 | 10 |
| 262 | 20240502 | 142500 | 705416165 | 4730 | 4730 | 4730 | 4730 | 150 |
| 263 | 20240502 | 142400 | 704706665 | 4735 | 4730 | 4735 | 4730 | 2957 |
| 264 | 20240502 | 142300 | 690720030 | 4730 | 4735 | 4735 | 4730 | 200 |
| 265 | 20240502 | 142200 | 689773530 | 4730 | 4730 | 4730 | 4730 | 169 |
| 266 | 20240502 | 142100 | 688974160 | 4730 | 4735 | 4735 | 4730 | 52 |
| 267 | 20240502 | 142000 | 688728175 | 4735 | 4730 | 4735 | 4730 | 11 |
| 268 | 20240502 | 141900 | 688676095 | 4730 | 4730 | 4730 | 4730 | 527 |
| 269 | 20240502 | 141800 | 686183385 | 4730 | 4735 | 4735 | 4730 | 1110 |
| 270 | 20240502 | 141700 | 680933035 | 4740 | 4740 | 4740 | 4740 | 5 |
| 271 | 20240502 | 141600 | 680909335 | 4740 | 4735 | 4740 | 4735 | 849 |
| 272 | 20240502 | 141500 | 676889295 | 4735 | 4735 | 4735 | 4735 | 0 |
| 273 | 20240502 | 141400 | 676889295 | 4735 | 4735 | 4735 | 4735 | 274 |
| 274 | 20240502 | 141300 | 675591905 | 4735 | 4735 | 4735 | 4735 | 10 |
| 275 | 20240502 | 141200 | 675544555 | 4735 | 4735 | 4735 | 4735 | 5 |
| 276 | 20240502 | 141100 | 675520880 | 4735 | 4735 | 4735 | 4735 | 21 |
| 277 | 20240502 | 141000 | 675421445 | 4735 | 4735 | 4735 | 4735 | 0 |
| 278 | 20240502 | 140900 | 675421445 | 4735 | 4735 | 4735 | 4735 | 1114 |
| 279 | 20240502 | 140800 | 670146655 | 4740 | 4745 | 4745 | 4740 | 8 |
| 280 | 20240502 | 140700 | 670108700 | 4745 | 4735 | 4745 | 4735 | 209 |
| 281 | 20240502 | 140600 | 669119005 | 4735 | 4735 | 4735 | 4735 | 68 |
| 282 | 20240502 | 140500 | 668797025 | 4745 | 4745 | 4745 | 4745 | 4 |
| 283 | 20240502 | 140400 | 668778045 | 4745 | 4745 | 4745 | 4745 | 1 |
| 284 | 20240502 | 140300 | 668773300 | 4730 | 4740 | 4740 | 4730 | 699 |
| 285 | 20240502 | 140200 | 665466160 | 4745 | 4735 | 4745 | 4735 | 6 |
| 286 | 20240502 | 140100 | 665437730 | 4740 | 4740 | 4740 | 4740 | 0 |
| 287 | 20240502 | 140000 | 665437730 | 4740 | 4740 | 4745 | 4740 | 662 |
| 288 | 20240502 | 135900 | 662299845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 289 | 20240502 | 135800 | 662299845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 290 | 20240502 | 135700 | 662299845 | 4740 | 4740 | 4745 | 4740 | 16 |
| 291 | 20240502 | 135600 | 662223990 | 4740 | 4740 | 4740 | 4740 | 0 |
| 292 | 20240502 | 135500 | 662223990 | 4740 | 4740 | 4740 | 4740 | 0 |
| 293 | 20240502 | 135400 | 662223990 | 4740 | 4740 | 4740 | 4740 | 0 |
| 294 | 20240502 | 135300 | 662223990 | 4740 | 4740 | 4740 | 4740 | 3 |
| 295 | 20240502 | 135200 | 662209770 | 4735 | 4735 | 4735 | 4735 | 1 |
| 296 | 20240502 | 135100 | 662205035 | 4745 | 4740 | 4745 | 4740 | 501 |
| 297 | 20240502 | 135000 | 659830290 | 4740 | 4740 | 4740 | 4740 | 7 |
| 298 | 20240502 | 134900 | 659797110 | 4735 | 4735 | 4735 | 4735 | 0 |
| 299 | 20240502 | 134800 | 659797110 | 4735 | 4735 | 4735 | 4735 | 20 |
| 300 | 20240502 | 134700 | 659702410 | 4735 | 4735 | 4735 | 4735 | 1440 |
| 301 | 20240502 | 134600 | 652884010 | 4740 | 4740 | 4740 | 4740 | 0 |
| 302 | 20240502 | 134500 | 652884010 | 4740 | 4735 | 4740 | 4735 | 2163 |
| 303 | 20240502 | 134400 | 642641230 | 4740 | 4740 | 4740 | 4740 | 0 |
| 304 | 20240502 | 134300 | 642641230 | 4740 | 4740 | 4740 | 4740 | 0 |
| 305 | 20240502 | 134200 | 642641230 | 4740 | 4735 | 4740 | 4735 | 869 |
| 306 | 20240502 | 134100 | 638526490 | 4735 | 4735 | 4735 | 4735 | 4 |
| 307 | 20240502 | 134000 | 638507550 | 4735 | 4735 | 4735 | 4735 | 100 |
| 308 | 20240502 | 133900 | 638034050 | 4735 | 4735 | 4735 | 4735 | 3 |
| 309 | 20240502 | 133800 | 638019845 | 4730 | 4730 | 4730 | 4730 | 1 |
| 310 | 20240502 | 133700 | 638015115 | 4735 | 4735 | 4735 | 4730 | 374 |
| 311 | 20240502 | 133600 | 636244345 | 4735 | 4735 | 4735 | 4735 | 5 |
| 312 | 20240502 | 133500 | 636220670 | 4735 | 4735 | 4735 | 4735 | 0 |
| 313 | 20240502 | 133400 | 636220670 | 4735 | 4735 | 4735 | 4730 | 206 |
| 314 | 20240502 | 133300 | 635245275 | 4735 | 4735 | 4735 | 4735 | 20 |
| 315 | 20240502 | 133200 | 635150575 | 4735 | 4735 | 4735 | 4735 | 205 |
| 316 | 20240502 | 133100 | 634179900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 317 | 20240502 | 133000 | 634179900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 318 | 20240502 | 132900 | 634179900 | 4735 | 4735 | 4735 | 4735 | 3 |
| 319 | 20240502 | 132800 | 634165695 | 4735 | 4730 | 4735 | 4730 | 11 |
| 320 | 20240502 | 132700 | 634113660 | 4735 | 4735 | 4735 | 4735 | 1 |
| 321 | 20240502 | 132600 | 634108925 | 4730 | 4730 | 4730 | 4730 | 0 |
| 322 | 20240502 | 132500 | 634108925 | 4730 | 4730 | 4730 | 4730 | 340 |
| 323 | 20240502 | 132400 | 632500725 | 4730 | 4735 | 4735 | 4725 | 2852 |
| 324 | 20240502 | 132300 | 619013525 | 4740 | 4740 | 4740 | 4740 | 3 |
| 325 | 20240502 | 132200 | 618999305 | 4735 | 4735 | 4735 | 4735 | 0 |
| 326 | 20240502 | 132100 | 618999305 | 4735 | 4735 | 4735 | 4735 | 15 |
| 327 | 20240502 | 132000 | 618928280 | 4740 | 4735 | 4740 | 4730 | 451 |
| 328 | 20240502 | 131900 | 616793410 | 4735 | 4735 | 4735 | 4735 | 0 |
| 329 | 20240502 | 131800 | 616793410 | 4735 | 4735 | 4735 | 4735 | 60 |
| 330 | 20240502 | 131700 | 616509310 | 4735 | 4735 | 4735 | 4735 | 0 |
| 331 | 20240502 | 131600 | 616509310 | 4735 | 4735 | 4735 | 4735 | 10 |
| 332 | 20240502 | 131500 | 616461960 | 4735 | 4735 | 4735 | 4735 | 38 |
| 333 | 20240502 | 131400 | 616282030 | 4735 | 4730 | 4735 | 4730 | 257 |
| 334 | 20240502 | 131300 | 615065180 | 4730 | 4730 | 4730 | 4730 | 11 |
| 335 | 20240502 | 131200 | 615013150 | 4735 | 4735 | 4735 | 4735 | 5 |
| 336 | 20240502 | 131100 | 614989475 | 4730 | 4730 | 4730 | 4730 | 0 |
| 337 | 20240502 | 131000 | 614989475 | 4730 | 4730 | 4730 | 4730 | 2017 |
| 338 | 20240502 | 130900 | 605449065 | 4730 | 4730 | 4730 | 4730 | 553 |
| 339 | 20240502 | 130800 | 602833375 | 4730 | 4730 | 4730 | 4730 | 448 |
| 340 | 20240502 | 130700 | 600714335 | 4725 | 4725 | 4725 | 4725 | 25 |
| 341 | 20240502 | 130600 | 600596210 | 4730 | 4730 | 4730 | 4730 | 0 |
| 342 | 20240502 | 130500 | 600596210 | 4730 | 4730 | 4730 | 4730 | 21 |
| 343 | 20240502 | 130400 | 600496880 | 4730 | 4730 | 4730 | 4730 | 216 |
| 344 | 20240502 | 130300 | 599475200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 345 | 20240502 | 130200 | 599475200 | 4730 | 4725 | 4730 | 4725 | 16 |
| 346 | 20240502 | 130100 | 599399525 | 4725 | 4725 | 4725 | 4725 | 0 |
| 347 | 20240502 | 130000 | 599399525 | 4725 | 4730 | 4730 | 4725 | 68 |
| 348 | 20240502 | 125900 | 599078210 | 4725 | 4725 | 4725 | 4725 | 0 |
| 349 | 20240502 | 125800 | 599078210 | 4725 | 4725 | 4725 | 4725 | 0 |
| 350 | 20240502 | 125700 | 599078210 | 4725 | 4725 | 4725 | 4725 | 1159 |
| 351 | 20240502 | 125600 | 593601935 | 4725 | 4730 | 4730 | 4725 | 148 |
| 352 | 20240502 | 125500 | 592901915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 353 | 20240502 | 125400 | 592901915 | 4730 | 4730 | 4730 | 4730 | 1 |
| 354 | 20240502 | 125300 | 592897185 | 4735 | 4735 | 4735 | 4735 | 2 |
| 355 | 20240502 | 125200 | 592887715 | 4735 | 4735 | 4735 | 4735 | 15 |
| 356 | 20240502 | 125100 | 592816690 | 4735 | 4735 | 4735 | 4735 | 100 |
| 357 | 20240502 | 125000 | 592343190 | 4725 | 4725 | 4725 | 4725 | 0 |
| 358 | 20240502 | 124900 | 592343190 | 4725 | 4725 | 4725 | 4725 | 0 |
| 359 | 20240502 | 124800 | 592343190 | 4725 | 4725 | 4725 | 4725 | 12 |
| 360 | 20240502 | 124700 | 592286490 | 4730 | 4735 | 4735 | 4725 | 11 |
| 361 | 20240502 | 124600 | 592234450 | 4730 | 4735 | 4735 | 4725 | 160 |
| 362 | 20240502 | 124500 | 591477640 | 4725 | 4725 | 4725 | 4725 | 0 |
| 363 | 20240502 | 124400 | 591477640 | 4725 | 4725 | 4725 | 4725 | 68 |
| 364 | 20240502 | 124300 | 591156340 | 4725 | 4730 | 4730 | 4725 | 907 |
| 365 | 20240502 | 124200 | 586870045 | 4740 | 4740 | 4740 | 4740 | 2 |
| 366 | 20240502 | 124100 | 586860565 | 4740 | 4740 | 4740 | 4740 | 50 |
| 367 | 20240502 | 124000 | 586623565 | 4740 | 4740 | 4740 | 4730 | 37 |
| 368 | 20240502 | 123900 | 586448275 | 4730 | 4730 | 4730 | 4730 | 1 |
| 369 | 20240502 | 123800 | 586443545 | 4740 | 4740 | 4740 | 4740 | 10 |
| 370 | 20240502 | 123700 | 586396145 | 4740 | 4730 | 4740 | 4730 | 19 |
| 371 | 20240502 | 123600 | 586306125 | 4740 | 4740 | 4740 | 4740 | 114 |
| 372 | 20240502 | 123500 | 585765765 | 4730 | 4735 | 4735 | 4730 | 8475 |
| 373 | 20240502 | 123400 | 545674475 | 4740 | 4740 | 4740 | 4740 | 4 |
| 374 | 20240502 | 123300 | 545655515 | 4735 | 4735 | 4735 | 4730 | 2075 |
| 375 | 20240502 | 123200 | 535835260 | 4735 | 4735 | 4735 | 4735 | 456 |
| 376 | 20240502 | 123100 | 533676100 | 4740 | 4740 | 4740 | 4740 | 0 |
| 377 | 20240502 | 123000 | 533676100 | 4740 | 4740 | 4740 | 4740 | 0 |
| 378 | 20240502 | 122900 | 533676100 | 4740 | 4740 | 4740 | 4740 | 1 |
| 379 | 20240502 | 122800 | 533671360 | 4740 | 4740 | 4740 | 4740 | 0 |
| 380 | 20240502 | 122700 | 533671360 | 4740 | 4740 | 4740 | 4740 | 0 |
| 381 | 20240502 | 122600 | 533671360 | 4740 | 4740 | 4740 | 4740 | 5 |
| 382 | 20240502 | 122500 | 533647660 | 4735 | 4735 | 4735 | 4735 | 830 |
| 383 | 20240502 | 122400 | 529717610 | 4740 | 4740 | 4740 | 4740 | 10 |
| 384 | 20240502 | 122300 | 529670210 | 4740 | 4740 | 4740 | 4740 | 0 |
| 385 | 20240502 | 122200 | 529670210 | 4740 | 4740 | 4740 | 4740 | 4 |
| 386 | 20240502 | 122100 | 529651250 | 4740 | 4740 | 4740 | 4735 | 428 |
| 387 | 20240502 | 122000 | 527624635 | 4735 | 4735 | 4740 | 4735 | 274 |
| 388 | 20240502 | 121900 | 526327215 | 4740 | 4740 | 4740 | 4740 | 3 |
| 389 | 20240502 | 121800 | 526312995 | 4740 | 4740 | 4740 | 4740 | 1 |
| 390 | 20240502 | 121700 | 526308255 | 4740 | 4730 | 4740 | 4730 | 116 |
| 391 | 20240502 | 121600 | 525758425 | 4740 | 4740 | 4740 | 4740 | 8 |
| 392 | 20240502 | 121500 | 525720505 | 4740 | 4740 | 4745 | 4735 | 193 |
| 393 | 20240502 | 121400 | 524806405 | 4740 | 4740 | 4740 | 4740 | 207 |
| 394 | 20240502 | 121300 | 523825225 | 4735 | 4735 | 4735 | 4735 | 117 |
| 395 | 20240502 | 121200 | 523271230 | 4735 | 4735 | 4735 | 4735 | 25 |
| 396 | 20240502 | 121100 | 523152855 | 4735 | 4735 | 4735 | 4735 | 6 |
| 397 | 20240502 | 121000 | 523124445 | 4735 | 4725 | 4735 | 4725 | 190 |
| 398 | 20240502 | 120900 | 522224925 | 4735 | 4730 | 4735 | 4730 | 3016 |
| 399 | 20240502 | 120800 | 507959205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 400 | 20240502 | 120700 | 507959205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 401 | 20240502 | 120600 | 507959205 | 4720 | 4720 | 4720 | 4720 | 1 |
| 402 | 20240502 | 120500 | 507954485 | 4730 | 4730 | 4730 | 4730 | 0 |
| 403 | 20240502 | 120400 | 507954485 | 4730 | 4730 | 4730 | 4730 | 2 |
| 404 | 20240502 | 120300 | 507945025 | 4730 | 4725 | 4730 | 4725 | 22 |
| 405 | 20240502 | 120200 | 507841055 | 4725 | 4730 | 4730 | 4725 | 41 |
| 406 | 20240502 | 120100 | 507647310 | 4725 | 4725 | 4725 | 4725 | 3 |
| 407 | 20240502 | 120000 | 507633135 | 4725 | 4725 | 4725 | 4725 | 2 |
| 408 | 20240502 | 115900 | 507623685 | 4725 | 4725 | 4730 | 4725 | 20 |
| 409 | 20240502 | 115800 | 507529125 | 4720 | 4720 | 4720 | 4720 | 1 |
| 410 | 20240502 | 115700 | 507524405 | 4730 | 4730 | 4730 | 4730 | 43 |
| 411 | 20240502 | 115600 | 507321015 | 4730 | 4730 | 4730 | 4730 | 8 |
| 412 | 20240502 | 115500 | 507283175 | 4730 | 4730 | 4730 | 4725 | 111 |
| 413 | 20240502 | 115400 | 506758415 | 4730 | 4730 | 4730 | 4730 | 10 |
| 414 | 20240502 | 115300 | 506711115 | 4730 | 4725 | 4730 | 4720 | 323 |
| 415 | 20240502 | 115200 | 505186430 | 4725 | 4725 | 4725 | 4725 | 0 |
| 416 | 20240502 | 115100 | 505186430 | 4725 | 4725 | 4725 | 4725 | 707 |
| 417 | 20240502 | 115000 | 501845855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 418 | 20240502 | 114900 | 501845855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 419 | 20240502 | 114800 | 501845855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 420 | 20240502 | 114700 | 501845855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 421 | 20240502 | 114600 | 501845855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 422 | 20240502 | 114500 | 501845855 | 4725 | 4725 | 4725 | 4725 | 100 |
| 423 | 20240502 | 114400 | 501373355 | 4725 | 4725 | 4725 | 4725 | 1 |
| 424 | 20240502 | 114300 | 501368630 | 4725 | 4725 | 4725 | 4720 | 53 |
| 425 | 20240502 | 114200 | 501118375 | 4725 | 4725 | 4725 | 4725 | 33 |
| 426 | 20240502 | 114100 | 500962450 | 4725 | 4725 | 4725 | 4725 | 228 |
| 427 | 20240502 | 114000 | 499885150 | 4725 | 4725 | 4725 | 4725 | 19 |
| 428 | 20240502 | 113900 | 499795375 | 4730 | 4730 | 4730 | 4730 | 129 |
| 429 | 20240502 | 113800 | 499185205 | 4730 | 4730 | 4730 | 4730 | 213 |
| 430 | 20240502 | 113700 | 498177715 | 4725 | 4725 | 4725 | 4720 | 2317 |
| 431 | 20240502 | 113600 | 487232620 | 4725 | 4730 | 4730 | 4725 | 6 |
| 432 | 20240502 | 113500 | 487204245 | 4730 | 4730 | 4730 | 4730 | 301 |
| 433 | 20240502 | 113400 | 485780515 | 4730 | 4730 | 4730 | 4730 | 11 |
| 434 | 20240502 | 113300 | 485728485 | 4730 | 4730 | 4730 | 4730 | 1 |
| 435 | 20240502 | 113200 | 485723755 | 4730 | 4730 | 4730 | 4730 | 1003 |
| 436 | 20240502 | 113100 | 480979565 | 4735 | 4735 | 4735 | 4735 | 0 |
| 437 | 20240502 | 113000 | 480979565 | 4735 | 4735 | 4735 | 4735 | 200 |
| 438 | 20240502 | 112900 | 480032565 | 4735 | 4735 | 4735 | 4735 | 2 |
| 439 | 20240502 | 112800 | 480023095 | 4735 | 4735 | 4735 | 4735 | 0 |
| 440 | 20240502 | 112700 | 480023095 | 4735 | 4735 | 4735 | 4735 | 1 |
| 441 | 20240502 | 112600 | 480018360 | 4725 | 4725 | 4735 | 4725 | 10 |
| 442 | 20240502 | 112500 | 479971050 | 4735 | 4735 | 4735 | 4735 | 44 |
| 443 | 20240502 | 112400 | 479762710 | 4735 | 4730 | 4735 | 4730 | 2 |
| 444 | 20240502 | 112300 | 479753245 | 4730 | 4730 | 4730 | 4730 | 0 |
| 445 | 20240502 | 112200 | 479753245 | 4730 | 4730 | 4730 | 4730 | 5 |
| 446 | 20240502 | 112100 | 479729595 | 4730 | 4730 | 4730 | 4730 | 1 |
| 447 | 20240502 | 112000 | 479724865 | 4730 | 4725 | 4730 | 4725 | 742 |
| 448 | 20240502 | 111900 | 476215970 | 4725 | 4725 | 4725 | 4725 | 1 |
| 449 | 20240502 | 111800 | 476211245 | 4720 | 4725 | 4730 | 4720 | 520 |
| 450 | 20240502 | 111700 | 473754250 | 4730 | 4730 | 4730 | 4730 | 3 |
| 451 | 20240502 | 111600 | 473740060 | 4725 | 4730 | 4730 | 4725 | 155 |
| 452 | 20240502 | 111500 | 473007665 | 4725 | 4725 | 4725 | 4725 | 45 |
| 453 | 20240502 | 111400 | 472795040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 454 | 20240502 | 111300 | 472795040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 455 | 20240502 | 111200 | 472795040 | 4720 | 4725 | 4725 | 4720 | 2 |
| 456 | 20240502 | 111100 | 472785595 | 4725 | 4730 | 4730 | 4725 | 1022 |
| 457 | 20240502 | 111000 | 467956620 | 4735 | 4735 | 4735 | 4735 | 7 |
| 458 | 20240502 | 110900 | 467923475 | 4730 | 4730 | 4730 | 4730 | 6 |
| 459 | 20240502 | 110800 | 467895095 | 4730 | 4730 | 4730 | 4730 | 0 |
| 460 | 20240502 | 110700 | 467895095 | 4730 | 4730 | 4730 | 4730 | 0 |
| 461 | 20240502 | 110600 | 467895095 | 4730 | 4730 | 4730 | 4730 | 300 |
| 462 | 20240502 | 110500 | 466476095 | 4720 | 4725 | 4725 | 4720 | 163 |
| 463 | 20240502 | 110400 | 465706715 | 4720 | 4720 | 4720 | 4720 | 0 |
| 464 | 20240502 | 110300 | 465706715 | 4720 | 4720 | 4720 | 4720 | 1 |
| 465 | 20240502 | 110200 | 465701995 | 4730 | 4720 | 4730 | 4720 | 51 |
| 466 | 20240502 | 110100 | 465461265 | 4720 | 4720 | 4720 | 4720 | 500 |
| 467 | 20240502 | 110000 | 463101265 | 4720 | 4720 | 4720 | 4720 | 0 |
| 468 | 20240502 | 105900 | 463101265 | 4720 | 4725 | 4725 | 4720 | 601 |
| 469 | 20240502 | 105800 | 460262040 | 4725 | 4725 | 4725 | 4725 | 519 |
| 470 | 20240502 | 105700 | 457809765 | 4725 | 4725 | 4725 | 4725 | 3 |
| 471 | 20240502 | 105600 | 457795590 | 4725 | 4725 | 4725 | 4725 | 42 |
| 472 | 20240502 | 105500 | 457597140 | 4725 | 4725 | 4725 | 4725 | 0 |
| 473 | 20240502 | 105400 | 457597140 | 4725 | 4725 | 4725 | 4725 | 16 |
| 474 | 20240502 | 105300 | 457521540 | 4725 | 4725 | 4725 | 4725 | 20 |
| 475 | 20240502 | 105200 | 457427040 | 4725 | 4725 | 4725 | 4725 | 21 |
| 476 | 20240502 | 105100 | 457327815 | 4720 | 4730 | 4730 | 4720 | 71 |
| 477 | 20240502 | 105000 | 456992685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 478 | 20240502 | 104900 | 456992685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 479 | 20240502 | 104800 | 456992685 | 4720 | 4725 | 4725 | 4720 | 23 |
| 480 | 20240502 | 104700 | 456884015 | 4725 | 4725 | 4725 | 4725 | 443 |
| 481 | 20240502 | 104600 | 454790840 | 4715 | 4715 | 4715 | 4715 | 1 |
| 482 | 20240502 | 104500 | 454786125 | 4720 | 4720 | 4720 | 4720 | 30 |
| 483 | 20240502 | 104400 | 454644525 | 4720 | 4720 | 4720 | 4720 | 300 |
| 484 | 20240502 | 104300 | 453228525 | 4710 | 4715 | 4715 | 4710 | 1602 |
| 485 | 20240502 | 104200 | 445675145 | 4715 | 4720 | 4720 | 4715 | 615 |
| 486 | 20240502 | 104100 | 442775390 | 4715 | 4715 | 4715 | 4715 | 501 |
| 487 | 20240502 | 104000 | 440413175 | 4715 | 4715 | 4715 | 4715 | 1 |
| 488 | 20240502 | 103900 | 440408460 | 4720 | 4720 | 4720 | 4720 | 3 |
| 489 | 20240502 | 103800 | 440394300 | 4720 | 4720 | 4720 | 4720 | 73 |
| 490 | 20240502 | 103700 | 440049740 | 4720 | 4725 | 4725 | 4715 | 1351 |
| 491 | 20240502 | 103600 | 433679010 | 4720 | 4720 | 4725 | 4715 | 134 |
| 492 | 20240502 | 103500 | 433046490 | 4720 | 4720 | 4720 | 4720 | 56 |
| 493 | 20240502 | 103400 | 432782170 | 4725 | 4720 | 4725 | 4715 | 34 |
| 494 | 20240502 | 103300 | 432621680 | 4720 | 4720 | 4720 | 4720 | 100 |
| 495 | 20240502 | 103200 | 432149680 | 4720 | 4725 | 4725 | 4715 | 2389 |
| 496 | 20240502 | 103100 | 420884155 | 4725 | 4725 | 4725 | 4725 | 22 |
| 497 | 20240502 | 103000 | 420780205 | 4720 | 4725 | 4725 | 4720 | 397 |
| 498 | 20240502 | 102900 | 418906210 | 4725 | 4730 | 4730 | 4720 | 1160 |
| 499 | 20240502 | 102800 | 413428260 | 4725 | 4725 | 4730 | 4725 | 91 |
| 500 | 20240502 | 102700 | 412998085 | 4725 | 4725 | 4725 | 4725 | 171 |
| 501 | 20240502 | 102600 | 412190110 | 4725 | 4725 | 4725 | 4725 | 90 |
| 502 | 20240502 | 102500 | 411764860 | 4725 | 4730 | 4730 | 4725 | 2278 |
| 503 | 20240502 | 102400 | 401001055 | 4725 | 4725 | 4725 | 4725 | 156 |
| 504 | 20240502 | 102300 | 400263955 | 4720 | 4720 | 4720 | 4715 | 137 |
| 505 | 20240502 | 102200 | 399617330 | 4720 | 4720 | 4720 | 4720 | 1580 |
| 506 | 20240502 | 102100 | 392159730 | 4720 | 4725 | 4725 | 4720 | 3562 |
| 507 | 20240502 | 102000 | 375342180 | 4730 | 4745 | 4745 | 4730 | 3890 |
| 508 | 20240502 | 101900 | 356927540 | 4740 | 4740 | 4740 | 4740 | 1 |
| 509 | 20240502 | 101800 | 356922800 | 4740 | 4740 | 4740 | 4740 | 0 |
| 510 | 20240502 | 101700 | 356922800 | 4740 | 4745 | 4745 | 4740 | 453 |
| 511 | 20240502 | 101600 | 354775095 | 4745 | 4745 | 4745 | 4745 | 52 |
| 512 | 20240502 | 101500 | 354528355 | 4740 | 4745 | 4745 | 4740 | 48 |
| 513 | 20240502 | 101400 | 354300650 | 4740 | 4740 | 4740 | 4740 | 5 |
| 514 | 20240502 | 101300 | 354276950 | 4740 | 4740 | 4740 | 4740 | 203 |
| 515 | 20240502 | 101200 | 353314730 | 4740 | 4740 | 4740 | 4740 | 1 |
| 516 | 20240502 | 101100 | 353309990 | 4745 | 4745 | 4745 | 4745 | 10 |
| 517 | 20240502 | 101000 | 353262540 | 4740 | 4740 | 4740 | 4740 | 6 |
| 518 | 20240502 | 100900 | 353234100 | 4740 | 4735 | 4740 | 4735 | 955 |
| 519 | 20240502 | 100800 | 348711625 | 4735 | 4740 | 4740 | 4735 | 32 |
| 520 | 20240502 | 100700 | 348560065 | 4735 | 4740 | 4740 | 4735 | 23 |
| 521 | 20240502 | 100600 | 348451050 | 4740 | 4740 | 4740 | 4740 | 250 |
| 522 | 20240502 | 100500 | 347266050 | 4740 | 4740 | 4740 | 4740 | 5 |
| 523 | 20240502 | 100400 | 347242350 | 4740 | 4740 | 4740 | 4740 | 1 |
| 524 | 20240502 | 100300 | 347237610 | 4735 | 4735 | 4745 | 4735 | 202 |
| 525 | 20240502 | 100200 | 346281130 | 4745 | 4745 | 4745 | 4735 | 5 |
| 526 | 20240502 | 100100 | 346257415 | 4745 | 4735 | 4745 | 4735 | 1483 |
| 527 | 20240502 | 100000 | 339228370 | 4735 | 4740 | 4740 | 4735 | 893 |
| 528 | 20240502 | 095900 | 334995795 | 4740 | 4740 | 4740 | 4740 | 351 |
| 529 | 20240502 | 095800 | 333332055 | 4740 | 4740 | 4740 | 4740 | 942 |
| 530 | 20240502 | 095700 | 328866975 | 4745 | 4735 | 4745 | 4735 | 326 |
| 531 | 20240502 | 095600 | 327321890 | 4735 | 4750 | 4765 | 4735 | 7327 |
| 532 | 20240502 | 095500 | 292590325 | 4750 | 4750 | 4770 | 4750 | 354 |
| 533 | 20240502 | 095400 | 290908025 | 4745 | 4750 | 4750 | 4745 | 117 |
| 534 | 20240502 | 095300 | 290352820 | 4750 | 4750 | 4750 | 4750 | 8 |
| 535 | 20240502 | 095200 | 290314820 | 4745 | 4745 | 4745 | 4745 | 14 |
| 536 | 20240502 | 095100 | 290248390 | 4745 | 4745 | 4745 | 4745 | 86 |
| 537 | 20240502 | 095000 | 289840320 | 4745 | 4745 | 4745 | 4740 | 29 |
| 538 | 20240502 | 094900 | 289702740 | 4740 | 4745 | 4745 | 4735 | 286 |
| 539 | 20240502 | 094800 | 288346160 | 4735 | 4735 | 4740 | 4735 | 1149 |
| 540 | 20240502 | 094700 | 282905085 | 4740 | 4735 | 4745 | 4735 | 1525 |
| 541 | 20240502 | 094600 | 275678990 | 4735 | 4740 | 4740 | 4730 | 3349 |
| 542 | 20240502 | 094500 | 259826385 | 4740 | 4745 | 4745 | 4735 | 2026 |
| 543 | 20240502 | 094400 | 250229645 | 4745 | 4745 | 4745 | 4745 | 301 |
| 544 | 20240502 | 094300 | 248801400 | 4750 | 4750 | 4750 | 4750 | 48 |
| 545 | 20240502 | 094200 | 248573400 | 4760 | 4760 | 4760 | 4750 | 66 |
| 546 | 20240502 | 094100 | 248259770 | 4755 | 4760 | 4760 | 4755 | 666 |
| 547 | 20240502 | 094000 | 245090840 | 4765 | 4760 | 4765 | 4760 | 104 |
| 548 | 20240502 | 093900 | 244595795 | 4760 | 4755 | 4770 | 4755 | 392 |
| 549 | 20240502 | 093800 | 242731385 | 4755 | 4755 | 4755 | 4755 | 5 |
| 550 | 20240502 | 093700 | 242707610 | 4740 | 4755 | 4755 | 4740 | 25 |
| 551 | 20240502 | 093600 | 242588810 | 4755 | 4740 | 4755 | 4740 | 747 |
| 552 | 20240502 | 093500 | 239038460 | 4745 | 4740 | 4745 | 4730 | 3870 |
| 553 | 20240502 | 093400 | 220714405 | 4745 | 4750 | 4750 | 4745 | 1433 |
| 554 | 20240502 | 093300 | 213910120 | 4750 | 4745 | 4750 | 4745 | 141 |
| 555 | 20240502 | 093200 | 213240495 | 4740 | 4740 | 4745 | 4740 | 2627 |
| 556 | 20240502 | 093100 | 200782465 | 4735 | 4735 | 4735 | 4735 | 3 |
| 557 | 20240502 | 093000 | 200768260 | 4740 | 4735 | 4740 | 4735 | 40 |
| 558 | 20240502 | 092900 | 200578705 | 4735 | 4730 | 4735 | 4730 | 104 |
| 559 | 20240502 | 092800 | 200086350 | 4735 | 4750 | 4750 | 4735 | 7321 |
| 560 | 20240502 | 092700 | 165375360 | 4750 | 4750 | 4750 | 4750 | 646 |
| 561 | 20240502 | 092600 | 162306860 | 4750 | 4750 | 4755 | 4745 | 299 |
| 562 | 20240502 | 092500 | 160885860 | 4750 | 4750 | 4750 | 4750 | 0 |
| 563 | 20240502 | 092400 | 160885860 | 4750 | 4745 | 4750 | 4745 | 778 |
| 564 | 20240502 | 092300 | 157190385 | 4745 | 4750 | 4750 | 4745 | 108 |
| 565 | 20240502 | 092200 | 156677875 | 4740 | 4765 | 4765 | 4740 | 7471 |
| 566 | 20240502 | 092100 | 121199455 | 4765 | 4765 | 4765 | 4765 | 11 |
| 567 | 20240502 | 092000 | 121147040 | 4760 | 4760 | 4760 | 4755 | 744 |
| 568 | 20240502 | 091900 | 117607550 | 4760 | 4755 | 4760 | 4755 | 292 |
| 569 | 20240502 | 091800 | 116218585 | 4755 | 4755 | 4760 | 4755 | 1180 |
| 570 | 20240502 | 091700 | 110607020 | 4755 | 4755 | 4755 | 4755 | 116 |
| 571 | 20240502 | 091600 | 110055440 | 4755 | 4755 | 4755 | 4750 | 180 |
| 572 | 20240502 | 091500 | 109199565 | 4755 | 4755 | 4755 | 4755 | 978 |
| 573 | 20240502 | 091400 | 104549175 | 4755 | 4760 | 4760 | 4755 | 2966 |
| 574 | 20240502 | 091300 | 90442235 | 4755 | 4770 | 4770 | 4755 | 444 |
| 575 | 20240502 | 091200 | 88328860 | 4760 | 4765 | 4770 | 4760 | 912 |
| 576 | 20240502 | 091100 | 83986120 | 4755 | 4760 | 4760 | 4755 | 389 |
| 577 | 20240502 | 091000 | 82134530 | 4760 | 4780 | 4785 | 4755 | 2716 |
| 578 | 20240502 | 090900 | 69194055 | 4780 | 4765 | 4780 | 4760 | 1239 |
| 579 | 20240502 | 090800 | 63286425 | 4760 | 4800 | 4800 | 4760 | 6231 |
| 580 | 20240502 | 090700 | 33531725 | 4815 | 4805 | 4815 | 4800 | 152 |
| 581 | 20240502 | 090600 | 32801190 | 4820 | 4800 | 4820 | 4800 | 141 |
| 582 | 20240502 | 090500 | 32123545 | 4805 | 4820 | 4820 | 4800 | 1154 |
| 583 | 20240502 | 090400 | 26581205 | 4805 | 4820 | 4820 | 4805 | 105 |
| 584 | 20240502 | 090300 | 26076500 | 4820 | 4805 | 4820 | 4805 | 149 |
| 585 | 20240502 | 090200 | 25360540 | 4810 | 4820 | 4820 | 4810 | 369 |
| 586 | 20240502 | 090100 | 23584630 | 4800 | 4800 | 4825 | 4800 | 330 |
| 587 | 20240502 | 090000 | 21999005 | 4800 | 4815 | 4820 | 4795 | 3521 |