30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 185600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 3 | 20240502 | 185500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20240502 | 185400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20240502 | 185300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20240502 | 185200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20240502 | 185100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20240502 | 185000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20240502 | 184900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20240502 | 184800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20240502 | 184700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20240502 | 184600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20240502 | 184500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20240502 | 184400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20240502 | 184300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20240502 | 184200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20240502 | 184100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20240502 | 184000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20240502 | 183900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20240502 | 183800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20240502 | 183700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20240502 | 183600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20240502 | 183500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20240502 | 183400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20240502 | 183300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20240502 | 183200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20240502 | 183100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20240502 | 183000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20240502 | 182900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20240502 | 182800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20240502 | 182700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20240502 | 182600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 33 | 20240502 | 182500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20240502 | 182400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20240502 | 182300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20240502 | 182200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20240502 | 182100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20240502 | 182000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20240502 | 181900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20240502 | 181800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20240502 | 181700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20240502 | 181600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20240502 | 181500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20240502 | 181400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20240502 | 181300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20240502 | 181200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20240502 | 181100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20240502 | 181000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20240502 | 180900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20240502 | 180800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20240502 | 180700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20240502 | 180600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20240502 | 180500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20240502 | 180400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20240502 | 180300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20240502 | 180200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20240502 | 180100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20240502 | 180000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20240502 | 175900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20240502 | 175800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20240502 | 175700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20240502 | 175600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 63 | 20240502 | 175500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20240502 | 175400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20240502 | 175300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20240502 | 175200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20240502 | 175100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20240502 | 175000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20240502 | 174900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20240502 | 174800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20240502 | 174700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20240502 | 174600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20240502 | 174500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20240502 | 174400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20240502 | 174300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20240502 | 174200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20240502 | 174100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20240502 | 174000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20240502 | 173900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20240502 | 173800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20240502 | 173700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20240502 | 173600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20240502 | 173500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20240502 | 173400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20240502 | 173300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20240502 | 173200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20240502 | 173100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20240502 | 173000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20240502 | 172900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20240502 | 172800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20240502 | 172700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20240502 | 172600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 93 | 20240502 | 172500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20240502 | 172400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20240502 | 172300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20240502 | 172200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20240502 | 172100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20240502 | 172000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20240502 | 171900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20240502 | 171800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20240502 | 171700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20240502 | 171600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20240502 | 171500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20240502 | 171400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20240502 | 171300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20240502 | 171200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20240502 | 171100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20240502 | 171000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20240502 | 170900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20240502 | 170800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20240502 | 170700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20240502 | 170600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20240502 | 170500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20240502 | 170400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20240502 | 170300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20240502 | 170200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20240502 | 170100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20240502 | 170000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20240502 | 165900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20240502 | 165800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20240502 | 165700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20240502 | 165600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 123 | 20240502 | 165500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20240502 | 165400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20240502 | 165300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20240502 | 165200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20240502 | 165100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20240502 | 165000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20240502 | 164900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20240502 | 164800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20240502 | 164700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20240502 | 164600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20240502 | 164500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20240502 | 164400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20240502 | 164300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20240502 | 164200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20240502 | 164100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20240502 | 164000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20240502 | 163900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20240502 | 163800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20240502 | 163700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20240502 | 163600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20240502 | 163500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20240502 | 163400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20240502 | 163300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20240502 | 163200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20240502 | 163100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20240502 | 163000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20240502 | 162900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20240502 | 162800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20240502 | 162700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20240502 | 162600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 153 | 20240502 | 162500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20240502 | 162400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20240502 | 162300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20240502 | 162200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20240502 | 162100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20240502 | 162000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20240502 | 161900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20240502 | 161800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20240502 | 161700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20240502 | 161600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20240502 | 161500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20240502 | 161400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20240502 | 161300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20240502 | 161200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20240502 | 161100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20240502 | 161000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20240502 | 160900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20240502 | 160800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20240502 | 160700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20240502 | 160600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20240502 | 160500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20240502 | 160400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20240502 | 160300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20240502 | 160200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20240502 | 160100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20240502 | 160000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20240502 | 155900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20240502 | 155800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20240502 | 155700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20240502 | 155600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 183 | 20240502 | 155500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20240502 | 155400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20240502 | 155300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20240502 | 155200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20240502 | 155100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20240502 | 155000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20240502 | 154900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20240502 | 154800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20240502 | 154700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20240502 | 154600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20240502 | 154500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20240502 | 154400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20240502 | 154300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20240502 | 154200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20240502 | 154100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20240502 | 154000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20240502 | 153900 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20240502 | 153800 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20240502 | 153700 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20240502 | 153600 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 203 | 20240502 | 153500 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 204 | 20240502 | 153400 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 205 | 20240502 | 153300 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 206 | 20240502 | 153200 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20240502 | 153100 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 0 |
| 208 | 20240502 | 153000 | 3064719835 | 4510 | 4510 | 4510 | 4510 | 17295 |
| 209 | 20240502 | 152900 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20240502 | 152800 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20240502 | 152700 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20240502 | 152600 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 213 | 20240502 | 152500 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20240502 | 152400 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20240502 | 152300 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20240502 | 152200 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20240502 | 152100 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20240502 | 152000 | 2986719385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20240502 | 151900 | 2986719385 | 4515 | 4520 | 4520 | 4510 | 5485 |
| 220 | 20240502 | 151800 | 2961967570 | 4515 | 4520 | 4520 | 4515 | 2737 |
| 221 | 20240502 | 151700 | 2949606870 | 4520 | 4520 | 4525 | 4515 | 591 |
| 222 | 20240502 | 151600 | 2946935425 | 4525 | 4530 | 4530 | 4515 | 584 |
| 223 | 20240502 | 151500 | 2944296590 | 4530 | 4530 | 4530 | 4520 | 4942 |
| 224 | 20240502 | 151400 | 2921944370 | 4525 | 4520 | 4530 | 4520 | 3857 |
| 225 | 20240502 | 151300 | 2904488695 | 4525 | 4530 | 4530 | 4520 | 1085 |
| 226 | 20240502 | 151200 | 2899579000 | 4530 | 4520 | 4530 | 4520 | 1994 |
| 227 | 20240502 | 151100 | 2890556755 | 4520 | 4530 | 4530 | 4520 | 986 |
| 228 | 20240502 | 151000 | 2886095480 | 4530 | 4530 | 4535 | 4525 | 4255 |
| 229 | 20240502 | 150900 | 2866825585 | 4530 | 4520 | 4530 | 4510 | 1530 |
| 230 | 20240502 | 150800 | 2859905795 | 4520 | 4505 | 4520 | 4505 | 5264 |
| 231 | 20240502 | 150700 | 2836148160 | 4505 | 4505 | 4505 | 4505 | 748 |
| 232 | 20240502 | 150600 | 2832778420 | 4505 | 4505 | 4505 | 4500 | 1200 |
| 233 | 20240502 | 150500 | 2827376040 | 4495 | 4490 | 4505 | 4485 | 885 |
| 234 | 20240502 | 150400 | 2823395310 | 4500 | 4490 | 4500 | 4485 | 357 |
| 235 | 20240502 | 150300 | 2821792175 | 4485 | 4505 | 4505 | 4485 | 7266 |
| 236 | 20240502 | 150200 | 2789178945 | 4500 | 4510 | 4515 | 4500 | 3876 |
| 237 | 20240502 | 150100 | 2771723435 | 4515 | 4515 | 4515 | 4510 | 96 |
| 238 | 20240502 | 150000 | 2771290150 | 4510 | 4510 | 4510 | 4510 | 372 |
| 239 | 20240502 | 145900 | 2769612430 | 4510 | 4510 | 4510 | 4505 | 295 |
| 240 | 20240502 | 145800 | 2768282705 | 4510 | 4515 | 4515 | 4510 | 1660 |
| 241 | 20240502 | 145700 | 2760795255 | 4515 | 4515 | 4515 | 4510 | 764 |
| 242 | 20240502 | 145600 | 2757345895 | 4515 | 4520 | 4525 | 4515 | 517 |
| 243 | 20240502 | 145500 | 2755008435 | 4525 | 4510 | 4525 | 4505 | 1148 |
| 244 | 20240502 | 145400 | 2749821925 | 4510 | 4505 | 4510 | 4505 | 1082 |
| 245 | 20240502 | 145300 | 2744942505 | 4505 | 4505 | 4510 | 4505 | 350 |
| 246 | 20240502 | 145200 | 2743365205 | 4505 | 4510 | 4510 | 4505 | 625 |
| 247 | 20240502 | 145100 | 2740547775 | 4505 | 4510 | 4510 | 4505 | 646 |
| 248 | 20240502 | 145000 | 2737634340 | 4510 | 4515 | 4520 | 4510 | 525 |
| 249 | 20240502 | 144900 | 2735262990 | 4505 | 4510 | 4515 | 4505 | 12900 |
| 250 | 20240502 | 144800 | 2677086100 | 4510 | 4515 | 4515 | 4510 | 684 |
| 251 | 20240502 | 144700 | 2673999760 | 4515 | 4520 | 4520 | 4510 | 1107 |
| 252 | 20240502 | 144600 | 2669002115 | 4520 | 4520 | 4520 | 4510 | 156 |
| 253 | 20240502 | 144500 | 2668298405 | 4505 | 4505 | 4505 | 4505 | 923 |
| 254 | 20240502 | 144400 | 2664140290 | 4520 | 4515 | 4525 | 4500 | 8893 |
| 255 | 20240502 | 144300 | 2624080185 | 4515 | 4520 | 4525 | 4515 | 1260 |
| 256 | 20240502 | 144200 | 2618387410 | 4525 | 4520 | 4525 | 4520 | 525 |
| 257 | 20240502 | 144100 | 2616012895 | 4525 | 4530 | 4530 | 4520 | 1544 |
| 258 | 20240502 | 144000 | 2609024355 | 4530 | 4525 | 4535 | 4520 | 5058 |
| 259 | 20240502 | 143900 | 2586116220 | 4525 | 4525 | 4535 | 4525 | 3909 |
| 260 | 20240502 | 143800 | 2568416195 | 4530 | 4510 | 4530 | 4510 | 2664 |
| 261 | 20240502 | 143700 | 2556387720 | 4510 | 4500 | 4510 | 4500 | 1459 |
| 262 | 20240502 | 143600 | 2549815475 | 4500 | 4495 | 4500 | 4495 | 1207 |
| 263 | 20240502 | 143500 | 2544385140 | 4500 | 4495 | 4500 | 4495 | 862 |
| 264 | 20240502 | 143400 | 2540508135 | 4495 | 4495 | 4500 | 4495 | 966 |
| 265 | 20240502 | 143300 | 2536165935 | 4495 | 4500 | 4500 | 4495 | 1071 |
| 266 | 20240502 | 143200 | 2531347435 | 4500 | 4495 | 4500 | 4495 | 1157 |
| 267 | 20240502 | 143100 | 2526144125 | 4495 | 4485 | 4495 | 4485 | 1539 |
| 268 | 20240502 | 143000 | 2519238170 | 4490 | 4470 | 4490 | 4470 | 61 |
| 269 | 20240502 | 142900 | 2518965460 | 4470 | 4490 | 4495 | 4470 | 6347 |
| 270 | 20240502 | 142800 | 2490563810 | 4495 | 4495 | 4495 | 4490 | 1779 |
| 271 | 20240502 | 142700 | 2482574980 | 4495 | 4490 | 4495 | 4490 | 88 |
| 272 | 20240502 | 142600 | 2482179800 | 4500 | 4480 | 4500 | 4480 | 1310 |
| 273 | 20240502 | 142500 | 2476307270 | 4480 | 4490 | 4490 | 4480 | 5300 |
| 274 | 20240502 | 142400 | 2452529670 | 4490 | 4500 | 4500 | 4490 | 1456 |
| 275 | 20240502 | 142300 | 2445984950 | 4500 | 4495 | 4500 | 4495 | 713 |
| 276 | 20240502 | 142200 | 2442778980 | 4495 | 4500 | 4505 | 4495 | 977 |
| 277 | 20240502 | 142100 | 2438381055 | 4510 | 4510 | 4510 | 4500 | 5164 |
| 278 | 20240502 | 142000 | 2415131400 | 4510 | 4505 | 4510 | 4505 | 1314 |
| 279 | 20240502 | 141900 | 2409205400 | 4510 | 4505 | 4510 | 4500 | 2140 |
| 280 | 20240502 | 141800 | 2399565705 | 4505 | 4530 | 4530 | 4505 | 7704 |
| 281 | 20240502 | 141700 | 2364809000 | 4530 | 4530 | 4535 | 4530 | 2367 |
| 282 | 20240502 | 141600 | 2354079630 | 4530 | 4520 | 4530 | 4510 | 6355 |
| 283 | 20240502 | 141500 | 2325368010 | 4520 | 4520 | 4525 | 4515 | 3270 |
| 284 | 20240502 | 141400 | 2310589905 | 4530 | 4530 | 4540 | 4520 | 3670 |
| 285 | 20240502 | 141300 | 2293961030 | 4530 | 4535 | 4540 | 4530 | 2503 |
| 286 | 20240502 | 141200 | 2282607955 | 4535 | 4520 | 4535 | 4510 | 3334 |
| 287 | 20240502 | 141100 | 2267513845 | 4520 | 4545 | 4545 | 4515 | 10105 |
| 288 | 20240502 | 141000 | 2221773370 | 4545 | 4515 | 4545 | 4515 | 15100 |
| 289 | 20240502 | 140900 | 2153384060 | 4515 | 4510 | 4520 | 4500 | 5615 |
| 290 | 20240502 | 140800 | 2128050885 | 4510 | 4505 | 4520 | 4495 | 5090 |
| 291 | 20240502 | 140700 | 2105110360 | 4500 | 4495 | 4525 | 4495 | 18390 |
| 292 | 20240502 | 140600 | 2022222120 | 4480 | 4495 | 4500 | 4465 | 3673 |
| 293 | 20240502 | 140500 | 2005752960 | 4500 | 4425 | 4505 | 4425 | 23617 |
| 294 | 20240502 | 140400 | 1900014765 | 4425 | 4425 | 4425 | 4425 | 100 |
| 295 | 20240502 | 140300 | 1899572265 | 4420 | 4420 | 4420 | 4420 | 4 |
| 296 | 20240502 | 140200 | 1899554585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 297 | 20240502 | 140100 | 1899554585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20240502 | 140000 | 1899554585 | 4430 | 4430 | 4430 | 4430 | 255 |
| 299 | 20240502 | 135900 | 1898424935 | 4430 | 4430 | 4430 | 4430 | 1 |
| 300 | 20240502 | 135800 | 1898420505 | 4420 | 4420 | 4420 | 4420 | 240 |
| 301 | 20240502 | 135700 | 1897359705 | 4420 | 4415 | 4420 | 4400 | 936 |
| 302 | 20240502 | 135600 | 1893234925 | 4420 | 4420 | 4420 | 4420 | 110 |
| 303 | 20240502 | 135500 | 1892748725 | 4410 | 4410 | 4410 | 4410 | 10 |
| 304 | 20240502 | 135400 | 1892704625 | 4410 | 4410 | 4410 | 4410 | 1050 |
| 305 | 20240502 | 135300 | 1888074125 | 4410 | 4420 | 4420 | 4410 | 344 |
| 306 | 20240502 | 135200 | 1886556360 | 4415 | 4415 | 4415 | 4415 | 1 |
| 307 | 20240502 | 135100 | 1886551945 | 4415 | 4415 | 4415 | 4415 | 50 |
| 308 | 20240502 | 135000 | 1886331195 | 4415 | 4410 | 4415 | 4410 | 9 |
| 309 | 20240502 | 134900 | 1886291500 | 4415 | 4415 | 4415 | 4415 | 503 |
| 310 | 20240502 | 134800 | 1884070755 | 4415 | 4395 | 4415 | 4395 | 290 |
| 311 | 20240502 | 134700 | 1882795665 | 4395 | 4405 | 4420 | 4395 | 1008 |
| 312 | 20240502 | 134600 | 1878364740 | 4395 | 4395 | 4395 | 4395 | 1009 |
| 313 | 20240502 | 134500 | 1873930185 | 4390 | 4390 | 4390 | 4390 | 0 |
| 314 | 20240502 | 134400 | 1873930185 | 4390 | 4405 | 4405 | 4390 | 554 |
| 315 | 20240502 | 134300 | 1871495330 | 4405 | 4405 | 4405 | 4405 | 1 |
| 316 | 20240502 | 134200 | 1871490925 | 4395 | 4400 | 4400 | 4395 | 1727 |
| 317 | 20240502 | 134100 | 1863892130 | 4405 | 4405 | 4405 | 4405 | 250 |
| 318 | 20240502 | 134000 | 1862790880 | 4405 | 4405 | 4405 | 4405 | 109 |
| 319 | 20240502 | 133900 | 1862310735 | 4405 | 4405 | 4405 | 4405 | 60 |
| 320 | 20240502 | 133800 | 1862046435 | 4405 | 4410 | 4410 | 4405 | 545 |
| 321 | 20240502 | 133700 | 1859645500 | 4410 | 4410 | 4410 | 4410 | 68 |
| 322 | 20240502 | 133600 | 1859345620 | 4410 | 4410 | 4410 | 4410 | 1 |
| 323 | 20240502 | 133500 | 1859341210 | 4410 | 4410 | 4410 | 4410 | 1 |
| 324 | 20240502 | 133400 | 1859336800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20240502 | 133300 | 1859336800 | 4410 | 4405 | 4410 | 4405 | 1191 |
| 326 | 20240502 | 133200 | 1854089830 | 4410 | 4410 | 4410 | 4410 | 17 |
| 327 | 20240502 | 133100 | 1854014860 | 4405 | 4405 | 4405 | 4405 | 81 |
| 328 | 20240502 | 133000 | 1853658055 | 4405 | 4405 | 4405 | 4405 | 4 |
| 329 | 20240502 | 132900 | 1853640435 | 4420 | 4420 | 4420 | 4420 | 2 |
| 330 | 20240502 | 132800 | 1853631595 | 4420 | 4420 | 4420 | 4420 | 4 |
| 331 | 20240502 | 132700 | 1853613915 | 4405 | 4420 | 4420 | 4405 | 274 |
| 332 | 20240502 | 132600 | 1852405835 | 4420 | 4420 | 4420 | 4420 | 150 |
| 333 | 20240502 | 132500 | 1851742835 | 4420 | 4410 | 4420 | 4405 | 201 |
| 334 | 20240502 | 132400 | 1850856940 | 4410 | 4410 | 4410 | 4410 | 140 |
| 335 | 20240502 | 132300 | 1850239540 | 4405 | 4420 | 4420 | 4405 | 238 |
| 336 | 20240502 | 132200 | 1849189885 | 4405 | 4425 | 4425 | 4405 | 581 |
| 337 | 20240502 | 132100 | 1846628900 | 4425 | 4425 | 4425 | 4425 | 71 |
| 338 | 20240502 | 132000 | 1846314725 | 4425 | 4425 | 4425 | 4425 | 1 |
| 339 | 20240502 | 131900 | 1846310300 | 4425 | 4425 | 4425 | 4425 | 1 |
| 340 | 20240502 | 131800 | 1846305875 | 4425 | 4425 | 4425 | 4425 | 51 |
| 341 | 20240502 | 131700 | 1846080200 | 4420 | 4420 | 4420 | 4420 | 1070 |
| 342 | 20240502 | 131600 | 1841350800 | 4420 | 4415 | 4420 | 4395 | 724 |
| 343 | 20240502 | 131500 | 1838160900 | 4415 | 4415 | 4415 | 4415 | 700 |
| 344 | 20240502 | 131400 | 1835070400 | 4415 | 4425 | 4430 | 4385 | 6532 |
| 345 | 20240502 | 131300 | 1806308190 | 4415 | 4415 | 4415 | 4415 | 0 |
| 346 | 20240502 | 131200 | 1806308190 | 4415 | 4430 | 4430 | 4415 | 960 |
| 347 | 20240502 | 131100 | 1802068055 | 4430 | 4420 | 4430 | 4420 | 141 |
| 348 | 20240502 | 131000 | 1801444825 | 4420 | 4425 | 4425 | 4420 | 605 |
| 349 | 20240502 | 130900 | 1798769685 | 4420 | 4435 | 4435 | 4420 | 3013 |
| 350 | 20240502 | 130800 | 1785425615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 351 | 20240502 | 130700 | 1785425615 | 4435 | 4430 | 4435 | 4430 | 640 |
| 352 | 20240502 | 130600 | 1782587820 | 4430 | 4430 | 4430 | 4430 | 0 |
| 353 | 20240502 | 130500 | 1782587820 | 4430 | 4430 | 4430 | 4430 | 41 |
| 354 | 20240502 | 130400 | 1782406190 | 4430 | 4430 | 4430 | 4430 | 80 |
| 355 | 20240502 | 130300 | 1782051790 | 4420 | 4430 | 4430 | 4420 | 128 |
| 356 | 20240502 | 130200 | 1781485400 | 4430 | 4430 | 4430 | 4430 | 21 |
| 357 | 20240502 | 130100 | 1781392370 | 4420 | 4430 | 4430 | 4420 | 260 |
| 358 | 20240502 | 130000 | 1780243070 | 4430 | 4430 | 4430 | 4430 | 10 |
| 359 | 20240502 | 125900 | 1780198770 | 4435 | 4430 | 4435 | 4430 | 3 |
| 360 | 20240502 | 125800 | 1780185475 | 4420 | 4420 | 4435 | 4420 | 1142 |
| 361 | 20240502 | 125700 | 1775137655 | 4420 | 4430 | 4430 | 4420 | 846 |
| 362 | 20240502 | 125600 | 1771394800 | 4430 | 4435 | 4435 | 4430 | 42 |
| 363 | 20240502 | 125500 | 1771208650 | 4435 | 4435 | 4435 | 4435 | 387 |
| 364 | 20240502 | 125400 | 1769492305 | 4440 | 4425 | 4440 | 4425 | 79 |
| 365 | 20240502 | 125300 | 1769142550 | 4435 | 4435 | 4435 | 4435 | 500 |
| 366 | 20240502 | 125200 | 1766925050 | 4435 | 4425 | 4435 | 4425 | 249 |
| 367 | 20240502 | 125100 | 1765823205 | 4425 | 4425 | 4425 | 4425 | 0 |
| 368 | 20240502 | 125000 | 1765823205 | 4425 | 4435 | 4435 | 4425 | 208 |
| 369 | 20240502 | 124900 | 1764902725 | 4440 | 4440 | 4440 | 4440 | 162 |
| 370 | 20240502 | 124800 | 1764183445 | 4420 | 4445 | 4445 | 4420 | 122 |
| 371 | 20240502 | 124700 | 1763641705 | 4420 | 4425 | 4445 | 4420 | 809 |
| 372 | 20240502 | 124600 | 1760063215 | 4425 | 4445 | 4445 | 4425 | 756 |
| 373 | 20240502 | 124500 | 1756716975 | 4450 | 4435 | 4450 | 4435 | 1797 |
| 374 | 20240502 | 124400 | 1748736270 | 4430 | 4430 | 4430 | 4420 | 1579 |
| 375 | 20240502 | 124300 | 1741741310 | 4420 | 4430 | 4430 | 4415 | 422 |
| 376 | 20240502 | 124200 | 1739872125 | 4435 | 4415 | 4435 | 4415 | 68 |
| 377 | 20240502 | 124100 | 1739570885 | 4435 | 4420 | 4435 | 4420 | 657 |
| 378 | 20240502 | 124000 | 1736663425 | 4425 | 4405 | 4425 | 4405 | 92 |
| 379 | 20240502 | 123900 | 1736258145 | 4405 | 4405 | 4405 | 4405 | 1 |
| 380 | 20240502 | 123800 | 1736253740 | 4405 | 4420 | 4440 | 4405 | 4222 |
| 381 | 20240502 | 123700 | 1717534935 | 4420 | 4430 | 4430 | 4420 | 189 |
| 382 | 20240502 | 123600 | 1716699155 | 4430 | 4400 | 4430 | 4390 | 3080 |
| 383 | 20240502 | 123500 | 1703119950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 384 | 20240502 | 123400 | 1703119950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20240502 | 123300 | 1703119950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 386 | 20240502 | 123200 | 1703119950 | 4390 | 4410 | 4410 | 4390 | 13 |
| 387 | 20240502 | 123100 | 1703062680 | 4395 | 4395 | 4395 | 4395 | 5 |
| 388 | 20240502 | 123000 | 1703040705 | 4410 | 4395 | 4410 | 4395 | 26 |
| 389 | 20240502 | 122900 | 1702926420 | 4400 | 4385 | 4400 | 4380 | 2927 |
| 390 | 20240502 | 122800 | 1690061950 | 4380 | 4380 | 4390 | 4375 | 2826 |
| 391 | 20240502 | 122700 | 1677668390 | 4375 | 4380 | 4380 | 4375 | 339 |
| 392 | 20240502 | 122600 | 1676183970 | 4375 | 4375 | 4375 | 4375 | 680 |
| 393 | 20240502 | 122500 | 1673208970 | 4375 | 4375 | 4375 | 4375 | 190 |
| 394 | 20240502 | 122400 | 1672377720 | 4375 | 4380 | 4380 | 4375 | 100 |
| 395 | 20240502 | 122300 | 1671939775 | 4380 | 4375 | 4380 | 4375 | 114 |
| 396 | 20240502 | 122200 | 1671441005 | 4375 | 4375 | 4375 | 4375 | 19 |
| 397 | 20240502 | 122100 | 1671357880 | 4380 | 4375 | 4380 | 4375 | 189 |
| 398 | 20240502 | 122000 | 1670530985 | 4380 | 4380 | 4380 | 4370 | 572 |
| 399 | 20240502 | 121900 | 1668031115 | 4380 | 4380 | 4380 | 4380 | 5 |
| 400 | 20240502 | 121800 | 1668009215 | 4385 | 4385 | 4385 | 4385 | 0 |
| 401 | 20240502 | 121700 | 1668009215 | 4385 | 4380 | 4385 | 4370 | 5202 |
| 402 | 20240502 | 121600 | 1645274450 | 4380 | 4380 | 4390 | 4370 | 2451 |
| 403 | 20240502 | 121500 | 1634549420 | 4375 | 4375 | 4380 | 4375 | 1263 |
| 404 | 20240502 | 121400 | 1629019560 | 4375 | 4380 | 4380 | 4370 | 226 |
| 405 | 20240502 | 121300 | 1628030815 | 4370 | 4375 | 4375 | 4370 | 530 |
| 406 | 20240502 | 121200 | 1625712085 | 4375 | 4375 | 4375 | 4370 | 813 |
| 407 | 20240502 | 121100 | 1622155700 | 4390 | 4390 | 4390 | 4390 | 180 |
| 408 | 20240502 | 121000 | 1621365500 | 4375 | 4375 | 4375 | 4370 | 3803 |
| 409 | 20240502 | 120900 | 1604728115 | 4380 | 4380 | 4385 | 4380 | 3648 |
| 410 | 20240502 | 120800 | 1588749825 | 4380 | 4385 | 4385 | 4380 | 140 |
| 411 | 20240502 | 120700 | 1588136440 | 4380 | 4400 | 4400 | 4380 | 1769 |
| 412 | 20240502 | 120600 | 1580379245 | 4385 | 4385 | 4385 | 4385 | 0 |
| 413 | 20240502 | 120500 | 1580379245 | 4385 | 4390 | 4400 | 4385 | 57 |
| 414 | 20240502 | 120400 | 1580129005 | 4390 | 4395 | 4395 | 4390 | 2189 |
| 415 | 20240502 | 120300 | 1570518245 | 4390 | 4390 | 4390 | 4390 | 11 |
| 416 | 20240502 | 120200 | 1570469955 | 4395 | 4395 | 4395 | 4395 | 396 |
| 417 | 20240502 | 120100 | 1568729535 | 4390 | 4400 | 4400 | 4390 | 98 |
| 418 | 20240502 | 120000 | 1568299055 | 4390 | 4400 | 4400 | 4390 | 5578 |
| 419 | 20240502 | 115900 | 1543793580 | 4400 | 4400 | 4400 | 4400 | 10 |
| 420 | 20240502 | 115800 | 1543749580 | 4400 | 4400 | 4400 | 4400 | 9 |
| 421 | 20240502 | 115700 | 1543709980 | 4400 | 4405 | 4405 | 4400 | 65 |
| 422 | 20240502 | 115600 | 1543423670 | 4405 | 4405 | 4405 | 4405 | 951 |
| 423 | 20240502 | 115500 | 1539234515 | 4405 | 4405 | 4410 | 4405 | 1142 |
| 424 | 20240502 | 115400 | 1534199705 | 4410 | 4405 | 4410 | 4405 | 315 |
| 425 | 20240502 | 115300 | 1532810760 | 4405 | 4410 | 4410 | 4405 | 682 |
| 426 | 20240502 | 115200 | 1529803840 | 4410 | 4410 | 4410 | 4410 | 210 |
| 427 | 20240502 | 115100 | 1528877740 | 4410 | 4415 | 4415 | 4410 | 553 |
| 428 | 20240502 | 115000 | 1526438240 | 4415 | 4410 | 4415 | 4410 | 294 |
| 429 | 20240502 | 114900 | 1525140950 | 4410 | 4405 | 4410 | 4405 | 51 |
| 430 | 20240502 | 114800 | 1524916075 | 4405 | 4415 | 4415 | 4405 | 135 |
| 431 | 20240502 | 114700 | 1524320375 | 4415 | 4405 | 4445 | 4405 | 190 |
| 432 | 20240502 | 114600 | 1523477300 | 4405 | 4405 | 4405 | 4405 | 9 |
| 433 | 20240502 | 114500 | 1523437655 | 4415 | 4405 | 4415 | 4405 | 67 |
| 434 | 20240502 | 114400 | 1523142510 | 4415 | 4410 | 4415 | 4400 | 1438 |
| 435 | 20240502 | 114300 | 1516804875 | 4410 | 4410 | 4410 | 4410 | 29 |
| 436 | 20240502 | 114200 | 1516676985 | 4410 | 4405 | 4410 | 4400 | 158 |
| 437 | 20240502 | 114100 | 1515980845 | 4405 | 4400 | 4405 | 4400 | 50 |
| 438 | 20240502 | 114000 | 1515760630 | 4400 | 4405 | 4410 | 4400 | 3071 |
| 439 | 20240502 | 113900 | 1502237175 | 4405 | 4405 | 4405 | 4400 | 1052 |
| 440 | 20240502 | 113800 | 1497603165 | 4405 | 4405 | 4405 | 4405 | 30 |
| 441 | 20240502 | 113700 | 1497471015 | 4405 | 4400 | 4405 | 4400 | 1415 |
| 442 | 20240502 | 113600 | 1491244460 | 4400 | 4405 | 4405 | 4400 | 1901 |
| 443 | 20240502 | 113500 | 1482875460 | 4405 | 4405 | 4405 | 4405 | 978 |
| 444 | 20240502 | 113400 | 1478567370 | 4405 | 4410 | 4410 | 4405 | 49 |
| 445 | 20240502 | 113300 | 1478351310 | 4410 | 4410 | 4410 | 4410 | 299 |
| 446 | 20240502 | 113200 | 1477032720 | 4410 | 4405 | 4410 | 4405 | 208 |
| 447 | 20240502 | 113100 | 1476115475 | 4405 | 4405 | 4410 | 4405 | 1239 |
| 448 | 20240502 | 113000 | 1470657230 | 4405 | 4405 | 4405 | 4405 | 432 |
| 449 | 20240502 | 112900 | 1468754270 | 4405 | 4405 | 4410 | 4405 | 466 |
| 450 | 20240502 | 112800 | 1466700040 | 4405 | 4415 | 4415 | 4405 | 1332 |
| 451 | 20240502 | 112700 | 1460830705 | 4410 | 4410 | 4410 | 4405 | 1186 |
| 452 | 20240502 | 112600 | 1455601695 | 4410 | 4410 | 4410 | 4410 | 21 |
| 453 | 20240502 | 112500 | 1455509085 | 4410 | 4410 | 4410 | 4410 | 270 |
| 454 | 20240502 | 112400 | 1454318385 | 4410 | 4415 | 4415 | 4410 | 138 |
| 455 | 20240502 | 112300 | 1453709120 | 4415 | 4415 | 4430 | 4410 | 550 |
| 456 | 20240502 | 112200 | 1451282805 | 4410 | 4405 | 4410 | 4405 | 951 |
| 457 | 20240502 | 112100 | 1447088915 | 4405 | 4410 | 4410 | 4405 | 722 |
| 458 | 20240502 | 112000 | 1443905300 | 4410 | 4410 | 4410 | 4410 | 370 |
| 459 | 20240502 | 111900 | 1442273600 | 4410 | 4410 | 4410 | 4410 | 1198 |
| 460 | 20240502 | 111800 | 1436990420 | 4410 | 4405 | 4410 | 4405 | 1957 |
| 461 | 20240502 | 111700 | 1428360055 | 4405 | 4410 | 4410 | 4405 | 6421 |
| 462 | 20240502 | 111600 | 1400072770 | 4410 | 4405 | 4410 | 4405 | 204 |
| 463 | 20240502 | 111500 | 1399173835 | 4405 | 4410 | 4410 | 4405 | 5727 |
| 464 | 20240502 | 111400 | 1373945250 | 4405 | 4420 | 4420 | 4405 | 340 |
| 465 | 20240502 | 111300 | 1372445825 | 4425 | 4420 | 4425 | 4410 | 6197 |
| 466 | 20240502 | 111200 | 1345059750 | 4425 | 4425 | 4425 | 4420 | 1966 |
| 467 | 20240502 | 111100 | 1336366385 | 4420 | 4425 | 4425 | 4420 | 649 |
| 468 | 20240502 | 111000 | 1333495560 | 4425 | 4425 | 4425 | 4410 | 821 |
| 469 | 20240502 | 110900 | 1329871190 | 4430 | 4430 | 4430 | 4415 | 3 |
| 470 | 20240502 | 110800 | 1329857915 | 4420 | 4405 | 4420 | 4405 | 1330 |
| 471 | 20240502 | 110700 | 1323992400 | 4405 | 4410 | 4410 | 4405 | 19 |
| 472 | 20240502 | 110600 | 1323908700 | 4410 | 4410 | 4410 | 4410 | 92 |
| 473 | 20240502 | 110500 | 1323502980 | 4410 | 4415 | 4415 | 4410 | 704 |
| 474 | 20240502 | 110400 | 1320397340 | 4415 | 4415 | 4415 | 4410 | 167 |
| 475 | 20240502 | 110300 | 1319660135 | 4415 | 4405 | 4415 | 4405 | 65 |
| 476 | 20240502 | 110200 | 1319373800 | 4410 | 4415 | 4415 | 4410 | 1010 |
| 477 | 20240502 | 110100 | 1314919650 | 4415 | 4415 | 4415 | 4410 | 514 |
| 478 | 20240502 | 110000 | 1312652790 | 4415 | 4415 | 4415 | 4410 | 451 |
| 479 | 20240502 | 105900 | 1310663465 | 4410 | 4410 | 4410 | 4405 | 625 |
| 480 | 20240502 | 105800 | 1307909300 | 4410 | 4415 | 4415 | 4405 | 495 |
| 481 | 20240502 | 105700 | 1305727840 | 4410 | 4410 | 4415 | 4405 | 1263 |
| 482 | 20240502 | 105600 | 1300159935 | 4410 | 4415 | 4415 | 4410 | 1447 |
| 483 | 20240502 | 105500 | 1293776025 | 4415 | 4425 | 4425 | 4415 | 1950 |
| 484 | 20240502 | 105400 | 1285161000 | 4420 | 4420 | 4420 | 4420 | 10 |
| 485 | 20240502 | 105300 | 1285116800 | 4420 | 4420 | 4420 | 4420 | 30 |
| 486 | 20240502 | 105200 | 1284984200 | 4425 | 4425 | 4425 | 4420 | 53 |
| 487 | 20240502 | 105100 | 1284749930 | 4420 | 4420 | 4425 | 4420 | 186 |
| 488 | 20240502 | 105000 | 1283927555 | 4420 | 4425 | 4425 | 4420 | 9 |
| 489 | 20240502 | 104900 | 1283887750 | 4420 | 4420 | 4420 | 4420 | 280 |
| 490 | 20240502 | 104800 | 1282650150 | 4420 | 4420 | 4420 | 4420 | 50 |
| 491 | 20240502 | 104700 | 1282429150 | 4420 | 4440 | 4440 | 4420 | 406 |
| 492 | 20240502 | 104600 | 1280634410 | 4420 | 4425 | 4425 | 4420 | 265 |
| 493 | 20240502 | 104500 | 1279462130 | 4425 | 4420 | 4425 | 4420 | 780 |
| 494 | 20240502 | 104400 | 1276014470 | 4425 | 4430 | 4430 | 4425 | 1876 |
| 495 | 20240502 | 104300 | 1267710015 | 4430 | 4420 | 4430 | 4420 | 2995 |
| 496 | 20240502 | 104200 | 1254471295 | 4425 | 4425 | 4425 | 4425 | 250 |
| 497 | 20240502 | 104100 | 1253365045 | 4420 | 4430 | 4430 | 4420 | 1908 |
| 498 | 20240502 | 104000 | 1244926380 | 4425 | 4425 | 4430 | 4425 | 212 |
| 499 | 20240502 | 103900 | 1243987780 | 4430 | 4425 | 4430 | 4425 | 168 |
| 500 | 20240502 | 103800 | 1243244370 | 4430 | 4430 | 4430 | 4420 | 19 |
| 501 | 20240502 | 103700 | 1243160210 | 4420 | 4425 | 4425 | 4420 | 330 |
| 502 | 20240502 | 103600 | 1241701225 | 4425 | 4425 | 4425 | 4425 | 208 |
| 503 | 20240502 | 103500 | 1240780825 | 4440 | 4425 | 4440 | 4425 | 576 |
| 504 | 20240502 | 103400 | 1238228950 | 4425 | 4420 | 4425 | 4420 | 1308 |
| 505 | 20240502 | 103300 | 1232447565 | 4420 | 4420 | 4420 | 4420 | 1816 |
| 506 | 20240502 | 103200 | 1224420845 | 4420 | 4440 | 4440 | 4420 | 1520 |
| 507 | 20240502 | 103100 | 1217697430 | 4440 | 4430 | 4440 | 4425 | 1202 |
| 508 | 20240502 | 103000 | 1212376200 | 4430 | 4435 | 4435 | 4425 | 1720 |
| 509 | 20240502 | 102900 | 1204754325 | 4430 | 4430 | 4430 | 4430 | 730 |
| 510 | 20240502 | 102800 | 1201520425 | 4435 | 4440 | 4440 | 4430 | 1494 |
| 511 | 20240502 | 102700 | 1194892940 | 4440 | 4440 | 4440 | 4435 | 907 |
| 512 | 20240502 | 102600 | 1190869380 | 4440 | 4445 | 4445 | 4440 | 1528 |
| 513 | 20240502 | 102500 | 1184084195 | 4445 | 4450 | 4450 | 4445 | 653 |
| 514 | 20240502 | 102400 | 1181178590 | 4450 | 4465 | 4465 | 4450 | 1953 |
| 515 | 20240502 | 102300 | 1172468400 | 4465 | 4460 | 4470 | 4460 | 1963 |
| 516 | 20240502 | 102200 | 1163713040 | 4460 | 4445 | 4460 | 4445 | 770 |
| 517 | 20240502 | 102100 | 1160288965 | 4445 | 4455 | 4455 | 4445 | 1534 |
| 518 | 20240502 | 102000 | 1153464505 | 4460 | 4455 | 4460 | 4455 | 388 |
| 519 | 20240502 | 101900 | 1151734915 | 4460 | 4455 | 4460 | 4455 | 282 |
| 520 | 20240502 | 101800 | 1150477260 | 4455 | 4460 | 4460 | 4455 | 308 |
| 521 | 20240502 | 101700 | 1149104815 | 4460 | 4460 | 4465 | 4455 | 1180 |
| 522 | 20240502 | 101600 | 1143842645 | 4460 | 4465 | 4475 | 4455 | 2475 |
| 523 | 20240502 | 101500 | 1132786290 | 4470 | 4460 | 4470 | 4455 | 89 |
| 524 | 20240502 | 101400 | 1132389345 | 4455 | 4470 | 4475 | 4455 | 798 |
| 525 | 20240502 | 101300 | 1128825080 | 4470 | 4460 | 4470 | 4460 | 2720 |
| 526 | 20240502 | 101200 | 1116673890 | 4460 | 4465 | 4465 | 4440 | 34 |
| 527 | 20240502 | 101100 | 1116522430 | 4465 | 4460 | 4465 | 4435 | 2028 |
| 528 | 20240502 | 101000 | 1107472035 | 4460 | 4425 | 4460 | 4425 | 1317 |
| 529 | 20240502 | 100900 | 1101620200 | 4425 | 4425 | 4425 | 4425 | 6452 |
| 530 | 20240502 | 100800 | 1073070100 | 4425 | 4425 | 4425 | 4425 | 905 |
| 531 | 20240502 | 100700 | 1069065475 | 4430 | 4435 | 4435 | 4430 | 1006 |
| 532 | 20240502 | 100600 | 1064608865 | 4435 | 4435 | 4435 | 4435 | 1 |
| 533 | 20240502 | 100500 | 1064604430 | 4435 | 4430 | 4435 | 4430 | 427 |
| 534 | 20240502 | 100400 | 1062712815 | 4430 | 4435 | 4435 | 4430 | 1065 |
| 535 | 20240502 | 100300 | 1057991525 | 4440 | 4440 | 4440 | 4440 | 1627 |
| 536 | 20240502 | 100200 | 1050767645 | 4440 | 4465 | 4465 | 4440 | 591 |
| 537 | 20240502 | 100100 | 1048130930 | 4465 | 4430 | 4465 | 4430 | 4220 |
| 538 | 20240502 | 100000 | 1029380405 | 4430 | 4430 | 4430 | 4430 | 178 |
| 539 | 20240502 | 095900 | 1028591865 | 4425 | 4435 | 4440 | 4425 | 287 |
| 540 | 20240502 | 095800 | 1027319020 | 4435 | 4425 | 4435 | 4425 | 215 |
| 541 | 20240502 | 095700 | 1026365565 | 4425 | 4430 | 4430 | 4425 | 2819 |
| 542 | 20240502 | 095600 | 1013880890 | 4430 | 4435 | 4435 | 4420 | 449 |
| 543 | 20240502 | 095500 | 1011890300 | 4435 | 4435 | 4435 | 4425 | 3073 |
| 544 | 20240502 | 095400 | 998264945 | 4435 | 4425 | 4435 | 4420 | 2959 |
| 545 | 20240502 | 095300 | 985183970 | 4435 | 4435 | 4445 | 4435 | 825 |
| 546 | 20240502 | 095200 | 981522520 | 4435 | 4435 | 4450 | 4435 | 1333 |
| 547 | 20240502 | 095100 | 975604375 | 4435 | 4445 | 4455 | 4435 | 8617 |
| 548 | 20240502 | 095000 | 937282495 | 4445 | 4425 | 4445 | 4425 | 2063 |
| 549 | 20240502 | 094900 | 928143075 | 4420 | 4410 | 4420 | 4400 | 3767 |
| 550 | 20240502 | 094800 | 911508370 | 4400 | 4400 | 4415 | 4400 | 919 |
| 551 | 20240502 | 094700 | 907460550 | 4400 | 4405 | 4405 | 4400 | 634 |
| 552 | 20240502 | 094600 | 904670900 | 4405 | 4385 | 4405 | 4385 | 163 |
| 553 | 20240502 | 094500 | 903954375 | 4385 | 4405 | 4405 | 4385 | 477 |
| 554 | 20240502 | 094400 | 901861590 | 4380 | 4410 | 4410 | 4380 | 4158 |
| 555 | 20240502 | 094300 | 883608810 | 4410 | 4410 | 4410 | 4405 | 379 |
| 556 | 20240502 | 094200 | 881938310 | 4405 | 4410 | 4410 | 4405 | 167 |
| 557 | 20240502 | 094100 | 881202350 | 4405 | 4405 | 4410 | 4405 | 572 |
| 558 | 20240502 | 094000 | 878681315 | 4405 | 4405 | 4405 | 4405 | 52 |
| 559 | 20240502 | 093900 | 878452255 | 4405 | 4410 | 4410 | 4405 | 453 |
| 560 | 20240502 | 093800 | 876456785 | 4410 | 4405 | 4410 | 4405 | 358 |
| 561 | 20240502 | 093700 | 874878285 | 4405 | 4400 | 4405 | 4400 | 2508 |
| 562 | 20240502 | 093600 | 863830550 | 4405 | 4395 | 4405 | 4395 | 718 |
| 563 | 20240502 | 093500 | 860669285 | 4400 | 4390 | 4400 | 4390 | 1908 |
| 564 | 20240502 | 093400 | 852283730 | 4385 | 4390 | 4390 | 4385 | 1027 |
| 565 | 20240502 | 093300 | 847778615 | 4385 | 4410 | 4410 | 4385 | 246 |
| 566 | 20240502 | 093200 | 846699655 | 4385 | 4390 | 4415 | 4385 | 3246 |
| 567 | 20240502 | 093100 | 832456625 | 4390 | 4405 | 4405 | 4390 | 6136 |
| 568 | 20240502 | 093000 | 805501425 | 4405 | 4410 | 4410 | 4400 | 348 |
| 569 | 20240502 | 092900 | 803968790 | 4415 | 4410 | 4415 | 4410 | 60 |
| 570 | 20240502 | 092800 | 803703930 | 4410 | 4385 | 4410 | 4385 | 301 |
| 571 | 20240502 | 092700 | 802381115 | 4385 | 4400 | 4400 | 4385 | 924 |
| 572 | 20240502 | 092600 | 798324930 | 4395 | 4405 | 4405 | 4395 | 4092 |
| 573 | 20240502 | 092500 | 780318485 | 4405 | 4410 | 4410 | 4405 | 935 |
| 574 | 20240502 | 092400 | 776199430 | 4410 | 4410 | 4410 | 4405 | 2350 |
| 575 | 20240502 | 092300 | 765839395 | 4410 | 4425 | 4425 | 4410 | 1455 |
| 576 | 20240502 | 092200 | 759407275 | 4425 | 4410 | 4425 | 4410 | 920 |
| 577 | 20240502 | 092100 | 755348420 | 4410 | 4415 | 4420 | 4405 | 1584 |
| 578 | 20240502 | 092000 | 748355735 | 4405 | 4415 | 4430 | 4405 | 2002 |
| 579 | 20240502 | 091900 | 739509910 | 4405 | 4400 | 4405 | 4375 | 3309 |
| 580 | 20240502 | 091800 | 724982080 | 4380 | 4390 | 4400 | 4380 | 4670 |
| 581 | 20240502 | 091700 | 704522750 | 4390 | 4395 | 4405 | 4385 | 3701 |
| 582 | 20240502 | 091600 | 688237805 | 4400 | 4395 | 4405 | 4380 | 2305 |
| 583 | 20240502 | 091500 | 678131290 | 4385 | 4390 | 4395 | 4380 | 2923 |
| 584 | 20240502 | 091400 | 665316235 | 4385 | 4410 | 4420 | 4385 | 1420 |
| 585 | 20240502 | 091300 | 659071075 | 4420 | 4420 | 4420 | 4400 | 582 |
| 586 | 20240502 | 091200 | 656498795 | 4415 | 4380 | 4415 | 4370 | 13452 |
| 587 | 20240502 | 091100 | 597459825 | 4380 | 4395 | 4400 | 4375 | 6147 |
| 588 | 20240502 | 091000 | 570511350 | 4395 | 4410 | 4420 | 4395 | 3603 |
| 589 | 20240502 | 090900 | 554650325 | 4400 | 4405 | 4410 | 4395 | 3989 |
| 590 | 20240502 | 090800 | 537090065 | 4410 | 4420 | 4425 | 4405 | 3894 |
| 591 | 20240502 | 090700 | 519907645 | 4420 | 4435 | 4435 | 4410 | 8402 |
| 592 | 20240502 | 090600 | 482725155 | 4430 | 4450 | 4455 | 4430 | 4389 |
| 593 | 20240502 | 090500 | 463237470 | 4450 | 4450 | 4470 | 4445 | 4485 |
| 594 | 20240502 | 090400 | 443289255 | 4450 | 4465 | 4490 | 4445 | 7806 |
| 595 | 20240502 | 090300 | 408435450 | 4465 | 4375 | 4475 | 4375 | 6312 |
| 596 | 20240502 | 090200 | 380596650 | 4375 | 4400 | 4400 | 4350 | 14549 |
| 597 | 20240502 | 090100 | 316891115 | 4400 | 4445 | 4470 | 4390 | 29312 |
| 598 | 20240502 | 090000 | 187358305 | 4460 | 4470 | 4500 | 4425 | 40657 |