36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 210200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 3 | 20240502 | 210100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240502 | 210000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240502 | 205900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240502 | 205800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240502 | 205700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240502 | 205600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240502 | 205500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240502 | 205400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240502 | 205300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240502 | 205200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240502 | 205100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240502 | 205000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240502 | 204900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240502 | 204800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240502 | 204700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240502 | 204600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240502 | 204500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240502 | 204400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240502 | 204300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240502 | 204200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240502 | 204100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240502 | 204000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240502 | 203900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240502 | 203800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240502 | 203700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240502 | 203600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240502 | 203500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240502 | 203400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240502 | 203300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240502 | 203200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 33 | 20240502 | 203100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240502 | 203000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240502 | 202900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240502 | 202800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240502 | 202700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240502 | 202600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240502 | 202500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240502 | 202400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240502 | 202300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240502 | 202200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240502 | 202100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240502 | 202000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240502 | 201900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240502 | 201800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240502 | 201700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240502 | 201600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240502 | 201500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240502 | 201400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240502 | 201300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240502 | 201200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240502 | 201100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240502 | 201000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240502 | 200900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240502 | 200800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240502 | 200700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240502 | 200600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240502 | 200500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240502 | 200400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240502 | 200300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240502 | 200200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 63 | 20240502 | 200100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240502 | 200000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240502 | 195900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240502 | 195800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240502 | 195700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240502 | 195600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240502 | 195500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240502 | 195400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240502 | 195300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240502 | 195200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240502 | 195100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240502 | 195000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240502 | 194900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240502 | 194800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240502 | 194700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240502 | 194600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240502 | 194500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240502 | 194400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240502 | 194300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240502 | 194200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240502 | 194100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240502 | 194000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240502 | 193900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240502 | 193800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240502 | 193700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240502 | 193600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240502 | 193500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240502 | 193400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240502 | 193300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240502 | 193200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 93 | 20240502 | 193100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240502 | 193000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240502 | 192900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240502 | 192800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240502 | 192700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240502 | 192600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240502 | 192500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240502 | 192400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240502 | 192300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240502 | 192200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240502 | 192100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240502 | 192000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240502 | 191900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240502 | 191800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240502 | 191700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240502 | 191600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240502 | 191500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240502 | 191400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240502 | 191300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240502 | 191200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240502 | 191100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240502 | 191000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240502 | 190900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240502 | 190800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240502 | 190700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240502 | 190600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240502 | 190500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240502 | 190400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240502 | 190300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240502 | 190200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 123 | 20240502 | 190100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240502 | 190000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240502 | 185900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240502 | 185800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240502 | 185700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240502 | 185600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240502 | 185500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240502 | 185400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240502 | 185300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240502 | 185200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240502 | 185100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240502 | 185000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240502 | 184900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240502 | 184800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240502 | 184700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240502 | 184600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240502 | 184500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240502 | 184400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240502 | 184300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240502 | 184200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240502 | 184100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240502 | 184000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240502 | 183900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240502 | 183800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240502 | 183700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240502 | 183600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240502 | 183500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240502 | 183400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240502 | 183300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240502 | 183200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 153 | 20240502 | 183100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240502 | 183000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240502 | 182900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240502 | 182800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240502 | 182700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240502 | 182600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240502 | 182500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240502 | 182400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240502 | 182300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240502 | 182200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240502 | 182100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240502 | 182000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240502 | 181900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240502 | 181800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240502 | 181700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240502 | 181600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240502 | 181500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240502 | 181400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240502 | 181300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240502 | 181200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240502 | 181100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240502 | 181000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240502 | 180900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240502 | 180800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240502 | 180700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240502 | 180600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240502 | 180500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240502 | 180400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240502 | 180300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240502 | 180200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 183 | 20240502 | 180100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240502 | 180000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240502 | 175900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240502 | 175800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240502 | 175700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240502 | 175600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240502 | 175500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240502 | 175400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240502 | 175300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240502 | 175200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240502 | 175100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240502 | 175000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20240502 | 174900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20240502 | 174800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20240502 | 174700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20240502 | 174600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20240502 | 174500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20240502 | 174400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20240502 | 174300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20240502 | 174200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20240502 | 174100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20240502 | 174000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20240502 | 173900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20240502 | 173800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20240502 | 173700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20240502 | 173600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20240502 | 173500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20240502 | 173400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20240502 | 173300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20240502 | 173200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 213 | 20240502 | 173100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20240502 | 173000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20240502 | 172900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20240502 | 172800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20240502 | 172700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20240502 | 172600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20240502 | 172500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20240502 | 172400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20240502 | 172300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20240502 | 172200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20240502 | 172100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20240502 | 172000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20240502 | 171900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20240502 | 171800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20240502 | 171700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20240502 | 171600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20240502 | 171500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20240502 | 171400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20240502 | 171300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20240502 | 171200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20240502 | 171100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20240502 | 171000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20240502 | 170900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20240502 | 170800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20240502 | 170700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20240502 | 170600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20240502 | 170500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20240502 | 170400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20240502 | 170300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20240502 | 170200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 243 | 20240502 | 170100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20240502 | 170000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20240502 | 165900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20240502 | 165800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20240502 | 165700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 248 | 20240502 | 165600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 249 | 20240502 | 165500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 250 | 20240502 | 165400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 251 | 20240502 | 165300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 252 | 20240502 | 165200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 253 | 20240502 | 165100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20240502 | 165000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 255 | 20240502 | 164900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 256 | 20240502 | 164800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 257 | 20240502 | 164700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20240502 | 164600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 259 | 20240502 | 164500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 260 | 20240502 | 164400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20240502 | 164300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20240502 | 164200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20240502 | 164100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20240502 | 164000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20240502 | 163900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 266 | 20240502 | 163800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20240502 | 163700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20240502 | 163600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20240502 | 163500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 270 | 20240502 | 163400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20240502 | 163300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 272 | 20240502 | 163200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 273 | 20240502 | 163100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20240502 | 163000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20240502 | 162900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20240502 | 162800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20240502 | 162700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20240502 | 162600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20240502 | 162500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20240502 | 162400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20240502 | 162300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 282 | 20240502 | 162200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 283 | 20240502 | 162100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20240502 | 162000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20240502 | 161900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20240502 | 161800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20240502 | 161700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20240502 | 161600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20240502 | 161500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20240502 | 161400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20240502 | 161300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20240502 | 161200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20240502 | 161100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 294 | 20240502 | 161000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20240502 | 160900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20240502 | 160800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20240502 | 160700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 298 | 20240502 | 160600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 299 | 20240502 | 160500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 300 | 20240502 | 160400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 301 | 20240502 | 160300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 302 | 20240502 | 160200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 303 | 20240502 | 160100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 304 | 20240502 | 160000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 305 | 20240502 | 155900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 306 | 20240502 | 155800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 307 | 20240502 | 155700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 308 | 20240502 | 155600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 309 | 20240502 | 155500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 310 | 20240502 | 155400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 311 | 20240502 | 155300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 312 | 20240502 | 155200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 313 | 20240502 | 155100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 314 | 20240502 | 155000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 315 | 20240502 | 154900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 316 | 20240502 | 154800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 317 | 20240502 | 154700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 318 | 20240502 | 154600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 319 | 20240502 | 154500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 320 | 20240502 | 154400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 321 | 20240502 | 154300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 322 | 20240502 | 154200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 323 | 20240502 | 154100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20240502 | 154000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 325 | 20240502 | 153900 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 326 | 20240502 | 153800 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20240502 | 153700 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20240502 | 153600 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20240502 | 153500 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 330 | 20240502 | 153400 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 331 | 20240502 | 153300 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 332 | 20240502 | 153200 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 333 | 20240502 | 153100 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 334 | 20240502 | 153000 | 2643856800 | 3510 | 3510 | 3510 | 3510 | 20734 |
| 335 | 20240502 | 152900 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 336 | 20240502 | 152800 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 337 | 20240502 | 152700 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20240502 | 152600 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 339 | 20240502 | 152500 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 340 | 20240502 | 152400 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20240502 | 152300 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 342 | 20240502 | 152200 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 343 | 20240502 | 152100 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 344 | 20240502 | 152000 | 2571080460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 345 | 20240502 | 151900 | 2571080460 | 3540 | 3550 | 3550 | 3515 | 5157 |
| 346 | 20240502 | 151800 | 2552928680 | 3515 | 3545 | 3560 | 3515 | 4713 |
| 347 | 20240502 | 151700 | 2536348580 | 3560 | 3545 | 3570 | 3540 | 3728 |
| 348 | 20240502 | 151600 | 2523103415 | 3550 | 3545 | 3550 | 3540 | 1523 |
| 349 | 20240502 | 151500 | 2517705435 | 3545 | 3520 | 3545 | 3515 | 5251 |
| 350 | 20240502 | 151400 | 2499235255 | 3515 | 3525 | 3525 | 3515 | 2392 |
| 351 | 20240502 | 151300 | 2490816200 | 3550 | 3525 | 3550 | 3525 | 149 |
| 352 | 20240502 | 151200 | 2490290945 | 3550 | 3550 | 3555 | 3520 | 1791 |
| 353 | 20240502 | 151100 | 2483947835 | 3545 | 3555 | 3555 | 3545 | 1156 |
| 354 | 20240502 | 151000 | 2479848545 | 3555 | 3555 | 3555 | 3545 | 148 |
| 355 | 20240502 | 150900 | 2479322975 | 3555 | 3545 | 3555 | 3545 | 622 |
| 356 | 20240502 | 150800 | 2477117505 | 3545 | 3535 | 3545 | 3535 | 1002 |
| 357 | 20240502 | 150700 | 2473575415 | 3550 | 3540 | 3550 | 3540 | 572 |
| 358 | 20240502 | 150600 | 2471547800 | 3540 | 3545 | 3545 | 3520 | 1596 |
| 359 | 20240502 | 150500 | 2465927930 | 3540 | 3525 | 3550 | 3520 | 671 |
| 360 | 20240502 | 150400 | 2463557950 | 3550 | 3550 | 3555 | 3525 | 28 |
| 361 | 20240502 | 150300 | 2463458575 | 3555 | 3530 | 3555 | 3530 | 332 |
| 362 | 20240502 | 150200 | 2462281820 | 3530 | 3550 | 3550 | 3530 | 443 |
| 363 | 20240502 | 150100 | 2460713830 | 3550 | 3530 | 3550 | 3530 | 443 |
| 364 | 20240502 | 150000 | 2459143455 | 3540 | 3520 | 3540 | 3515 | 805 |
| 365 | 20240502 | 145900 | 2456306785 | 3540 | 3550 | 3550 | 3535 | 1077 |
| 366 | 20240502 | 145800 | 2452495125 | 3540 | 3535 | 3555 | 3535 | 1182 |
| 367 | 20240502 | 145700 | 2448310605 | 3555 | 3560 | 3565 | 3535 | 527 |
| 368 | 20240502 | 145600 | 2446434765 | 3565 | 3550 | 3565 | 3550 | 2898 |
| 369 | 20240502 | 145500 | 2436138900 | 3550 | 3510 | 3550 | 3500 | 1773 |
| 370 | 20240502 | 145400 | 2429893625 | 3510 | 3510 | 3510 | 3510 | 590 |
| 371 | 20240502 | 145300 | 2427822725 | 3500 | 3500 | 3500 | 3500 | 2390 |
| 372 | 20240502 | 145200 | 2419457725 | 3510 | 3490 | 3510 | 3490 | 81 |
| 373 | 20240502 | 145100 | 2419175015 | 3510 | 3490 | 3510 | 3490 | 4 |
| 374 | 20240502 | 145000 | 2419161035 | 3510 | 3490 | 3510 | 3490 | 28 |
| 375 | 20240502 | 144900 | 2419063295 | 3510 | 3485 | 3510 | 3480 | 151 |
| 376 | 20240502 | 144800 | 2418537540 | 3510 | 3490 | 3515 | 3485 | 352 |
| 377 | 20240502 | 144700 | 2417305285 | 3510 | 3510 | 3510 | 3510 | 70 |
| 378 | 20240502 | 144600 | 2417059585 | 3510 | 3510 | 3510 | 3510 | 154 |
| 379 | 20240502 | 144500 | 2416519045 | 3510 | 3505 | 3510 | 3500 | 143 |
| 380 | 20240502 | 144400 | 2416018125 | 3480 | 3485 | 3490 | 3475 | 418 |
| 381 | 20240502 | 144300 | 2414562390 | 3465 | 3485 | 3485 | 3465 | 2311 |
| 382 | 20240502 | 144200 | 2406522540 | 3485 | 3500 | 3500 | 3485 | 4 |
| 383 | 20240502 | 144100 | 2406508555 | 3480 | 3495 | 3495 | 3480 | 1555 |
| 384 | 20240502 | 144000 | 2401087110 | 3495 | 3495 | 3495 | 3495 | 6 |
| 385 | 20240502 | 143900 | 2401066140 | 3520 | 3510 | 3520 | 3510 | 535 |
| 386 | 20240502 | 143800 | 2399186800 | 3520 | 3510 | 3520 | 3490 | 941 |
| 387 | 20240502 | 143700 | 2395900820 | 3490 | 3510 | 3515 | 3490 | 565 |
| 388 | 20240502 | 143600 | 2393928625 | 3520 | 3520 | 3520 | 3520 | 49 |
| 389 | 20240502 | 143500 | 2393756145 | 3495 | 3520 | 3520 | 3485 | 3955 |
| 390 | 20240502 | 143400 | 2379911290 | 3520 | 3515 | 3520 | 3515 | 105 |
| 391 | 20240502 | 143300 | 2379542190 | 3520 | 3520 | 3520 | 3520 | 0 |
| 392 | 20240502 | 143200 | 2379542190 | 3520 | 3530 | 3530 | 3520 | 100 |
| 393 | 20240502 | 143100 | 2379189840 | 3535 | 3540 | 3545 | 3535 | 10803 |
| 394 | 20240502 | 143000 | 2340948325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 395 | 20240502 | 142900 | 2340948325 | 3545 | 3545 | 3545 | 3545 | 147 |
| 396 | 20240502 | 142800 | 2340427210 | 3560 | 3560 | 3560 | 3545 | 405 |
| 397 | 20240502 | 142700 | 2338986615 | 3560 | 3560 | 3560 | 3560 | 101 |
| 398 | 20240502 | 142600 | 2338627055 | 3570 | 3555 | 3570 | 3555 | 818 |
| 399 | 20240502 | 142500 | 2335716405 | 3550 | 3550 | 3550 | 3550 | 25 |
| 400 | 20240502 | 142400 | 2335627655 | 3560 | 3560 | 3560 | 3550 | 145 |
| 401 | 20240502 | 142300 | 2335112485 | 3550 | 3550 | 3550 | 3550 | 53 |
| 402 | 20240502 | 142200 | 2334924335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 403 | 20240502 | 142100 | 2334924335 | 3560 | 3560 | 3560 | 3560 | 5 |
| 404 | 20240502 | 142000 | 2334906535 | 3560 | 3560 | 3560 | 3555 | 94 |
| 405 | 20240502 | 141900 | 2334571970 | 3575 | 3550 | 3575 | 3550 | 1368 |
| 406 | 20240502 | 141800 | 2329685285 | 3570 | 3550 | 3570 | 3545 | 750 |
| 407 | 20240502 | 141700 | 2327015090 | 3570 | 3570 | 3575 | 3570 | 3211 |
| 408 | 20240502 | 141600 | 2315541740 | 3570 | 3550 | 3570 | 3550 | 4272 |
| 409 | 20240502 | 141500 | 2300317100 | 3550 | 3545 | 3550 | 3545 | 1561 |
| 410 | 20240502 | 141400 | 2294775740 | 3545 | 3545 | 3550 | 3545 | 275 |
| 411 | 20240502 | 141300 | 2293800845 | 3540 | 3545 | 3550 | 3540 | 1282 |
| 412 | 20240502 | 141200 | 2289257565 | 3545 | 3540 | 3545 | 3540 | 1261 |
| 413 | 20240502 | 141100 | 2284792870 | 3540 | 3540 | 3540 | 3540 | 38 |
| 414 | 20240502 | 141000 | 2284658350 | 3545 | 3545 | 3545 | 3540 | 1038 |
| 415 | 20240502 | 140900 | 2280982945 | 3550 | 3545 | 3550 | 3545 | 2812 |
| 416 | 20240502 | 140800 | 2271009220 | 3550 | 3550 | 3550 | 3545 | 131 |
| 417 | 20240502 | 140700 | 2270544535 | 3545 | 3550 | 3550 | 3545 | 530 |
| 418 | 20240502 | 140600 | 2268665590 | 3550 | 3545 | 3550 | 3545 | 46 |
| 419 | 20240502 | 140500 | 2268502340 | 3550 | 3550 | 3550 | 3540 | 578 |
| 420 | 20240502 | 140400 | 2266453910 | 3550 | 3550 | 3550 | 3550 | 99 |
| 421 | 20240502 | 140300 | 2266102460 | 3545 | 3545 | 3550 | 3540 | 371 |
| 422 | 20240502 | 140200 | 2264787420 | 3545 | 3545 | 3550 | 3545 | 376 |
| 423 | 20240502 | 140100 | 2263454330 | 3545 | 3545 | 3550 | 3540 | 2173 |
| 424 | 20240502 | 140000 | 2255759915 | 3545 | 3555 | 3555 | 3540 | 2641 |
| 425 | 20240502 | 135900 | 2246386565 | 3555 | 3550 | 3560 | 3545 | 4562 |
| 426 | 20240502 | 135800 | 2230169815 | 3550 | 3540 | 3550 | 3540 | 1016 |
| 427 | 20240502 | 135700 | 2226571820 | 3510 | 3510 | 3550 | 3510 | 4220 |
| 428 | 20240502 | 135600 | 2211676910 | 3525 | 3510 | 3535 | 3510 | 4661 |
| 429 | 20240502 | 135500 | 2195242635 | 3530 | 3500 | 3530 | 3500 | 5066 |
| 430 | 20240502 | 135400 | 2177463725 | 3500 | 3495 | 3500 | 3495 | 642 |
| 431 | 20240502 | 135300 | 2175218895 | 3495 | 3490 | 3495 | 3490 | 42 |
| 432 | 20240502 | 135200 | 2175072120 | 3495 | 3485 | 3495 | 3485 | 124 |
| 433 | 20240502 | 135100 | 2174639340 | 3490 | 3490 | 3490 | 3490 | 72 |
| 434 | 20240502 | 135000 | 2174388060 | 3490 | 3490 | 3495 | 3490 | 732 |
| 435 | 20240502 | 134900 | 2171833280 | 3490 | 3490 | 3490 | 3490 | 77 |
| 436 | 20240502 | 134800 | 2171564550 | 3490 | 3485 | 3490 | 3485 | 20 |
| 437 | 20240502 | 134700 | 2171494760 | 3480 | 3480 | 3480 | 3480 | 23 |
| 438 | 20240502 | 134600 | 2171414720 | 3490 | 3490 | 3490 | 3490 | 12 |
| 439 | 20240502 | 134500 | 2171372840 | 3485 | 3475 | 3485 | 3475 | 1345 |
| 440 | 20240502 | 134400 | 2166686065 | 3475 | 3475 | 3475 | 3475 | 836 |
| 441 | 20240502 | 134300 | 2163780965 | 3475 | 3460 | 3475 | 3460 | 342 |
| 442 | 20240502 | 134200 | 2162597095 | 3460 | 3460 | 3460 | 3460 | 0 |
| 443 | 20240502 | 134100 | 2162597095 | 3460 | 3445 | 3460 | 3440 | 523 |
| 444 | 20240502 | 134000 | 2160792445 | 3440 | 3440 | 3440 | 3440 | 0 |
| 445 | 20240502 | 133900 | 2160792445 | 3440 | 3445 | 3445 | 3440 | 4000 |
| 446 | 20240502 | 133800 | 2147031320 | 3445 | 3445 | 3445 | 3445 | 0 |
| 447 | 20240502 | 133700 | 2147031320 | 3445 | 3450 | 3450 | 3445 | 3688 |
| 448 | 20240502 | 133600 | 2134317080 | 3450 | 3455 | 3460 | 3450 | 447 |
| 449 | 20240502 | 133500 | 2132773535 | 3455 | 3455 | 3455 | 3450 | 1198 |
| 450 | 20240502 | 133400 | 2128638775 | 3455 | 3455 | 3455 | 3455 | 2421 |
| 451 | 20240502 | 133300 | 2120274220 | 3455 | 3460 | 3460 | 3455 | 612 |
| 452 | 20240502 | 133200 | 2118158320 | 3465 | 3465 | 3465 | 3460 | 1177 |
| 453 | 20240502 | 133100 | 2114084250 | 3475 | 3475 | 3475 | 3475 | 1 |
| 454 | 20240502 | 133000 | 2114080775 | 3465 | 3465 | 3465 | 3465 | 36 |
| 455 | 20240502 | 132900 | 2113956035 | 3475 | 3465 | 3475 | 3465 | 402 |
| 456 | 20240502 | 132800 | 2112559105 | 3470 | 3470 | 3470 | 3470 | 22 |
| 457 | 20240502 | 132700 | 2112482765 | 3460 | 3460 | 3460 | 3460 | 0 |
| 458 | 20240502 | 132600 | 2112482765 | 3460 | 3460 | 3460 | 3460 | 0 |
| 459 | 20240502 | 132500 | 2112482765 | 3460 | 3460 | 3460 | 3460 | 0 |
| 460 | 20240502 | 132400 | 2112482765 | 3460 | 3460 | 3460 | 3460 | 26 |
| 461 | 20240502 | 132300 | 2112392805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 462 | 20240502 | 132200 | 2112392805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 463 | 20240502 | 132100 | 2112392805 | 3455 | 3460 | 3460 | 3455 | 201 |
| 464 | 20240502 | 132000 | 2111697445 | 3460 | 3460 | 3460 | 3460 | 303 |
| 465 | 20240502 | 131900 | 2110649065 | 3460 | 3480 | 3480 | 3460 | 19 |
| 466 | 20240502 | 131800 | 2110583120 | 3485 | 3485 | 3485 | 3485 | 1 |
| 467 | 20240502 | 131700 | 2110579635 | 3485 | 3485 | 3485 | 3485 | 9 |
| 468 | 20240502 | 131600 | 2110548270 | 3485 | 3485 | 3485 | 3485 | 0 |
| 469 | 20240502 | 131500 | 2110548270 | 3485 | 3485 | 3485 | 3485 | 2 |
| 470 | 20240502 | 131400 | 2110541300 | 3485 | 3480 | 3485 | 3480 | 1753 |
| 471 | 20240502 | 131300 | 2104432580 | 3485 | 3465 | 3485 | 3465 | 2118 |
| 472 | 20240502 | 131200 | 2097071790 | 3460 | 3455 | 3465 | 3455 | 192 |
| 473 | 20240502 | 131100 | 2096407660 | 3455 | 3465 | 3465 | 3455 | 1129 |
| 474 | 20240502 | 131000 | 2092498505 | 3470 | 3470 | 3470 | 3470 | 1 |
| 475 | 20240502 | 130900 | 2092495035 | 3470 | 3470 | 3470 | 3470 | 111 |
| 476 | 20240502 | 130800 | 2092109865 | 3470 | 3470 | 3470 | 3470 | 5 |
| 477 | 20240502 | 130700 | 2092092515 | 3470 | 3465 | 3470 | 3465 | 496 |
| 478 | 20240502 | 130600 | 2090372060 | 3460 | 3460 | 3460 | 3460 | 70 |
| 479 | 20240502 | 130500 | 2090129860 | 3460 | 3460 | 3460 | 3460 | 190 |
| 480 | 20240502 | 130400 | 2089472460 | 3460 | 3460 | 3460 | 3460 | 1 |
| 481 | 20240502 | 130300 | 2089469000 | 3460 | 3460 | 3460 | 3450 | 18 |
| 482 | 20240502 | 130200 | 2089406860 | 3460 | 3460 | 3460 | 3460 | 1 |
| 483 | 20240502 | 130100 | 2089403400 | 3465 | 3465 | 3465 | 3465 | 4 |
| 484 | 20240502 | 130000 | 2089389540 | 3445 | 3465 | 3465 | 3440 | 35 |
| 485 | 20240502 | 125900 | 2089269000 | 3440 | 3445 | 3465 | 3440 | 1054 |
| 486 | 20240502 | 125800 | 2085639115 | 3445 | 3445 | 3445 | 3445 | 0 |
| 487 | 20240502 | 125700 | 2085639115 | 3445 | 3445 | 3445 | 3445 | 0 |
| 488 | 20240502 | 125600 | 2085639115 | 3445 | 3445 | 3445 | 3445 | 0 |
| 489 | 20240502 | 125500 | 2085639115 | 3445 | 3445 | 3445 | 3445 | 1 |
| 490 | 20240502 | 125400 | 2085635670 | 3440 | 3450 | 3450 | 3440 | 650 |
| 491 | 20240502 | 125300 | 2083394820 | 3445 | 3455 | 3455 | 3445 | 6011 |
| 492 | 20240502 | 125200 | 2062675975 | 3450 | 3450 | 3450 | 3450 | 0 |
| 493 | 20240502 | 125100 | 2062675975 | 3450 | 3450 | 3450 | 3450 | 0 |
| 494 | 20240502 | 125000 | 2062675975 | 3450 | 3450 | 3450 | 3450 | 10 |
| 495 | 20240502 | 124900 | 2062641475 | 3450 | 3460 | 3460 | 3450 | 3700 |
| 496 | 20240502 | 124800 | 2049866405 | 3455 | 3455 | 3455 | 3455 | 0 |
| 497 | 20240502 | 124700 | 2049866405 | 3455 | 3455 | 3455 | 3455 | 171 |
| 498 | 20240502 | 124600 | 2049275600 | 3455 | 3475 | 3475 | 3455 | 300 |
| 499 | 20240502 | 124500 | 2048235100 | 3450 | 3465 | 3465 | 3450 | 110 |
| 500 | 20240502 | 124400 | 2047855405 | 3465 | 3470 | 3470 | 3465 | 16 |
| 501 | 20240502 | 124300 | 2047799890 | 3475 | 3480 | 3480 | 3475 | 575 |
| 502 | 20240502 | 124200 | 2045801760 | 3480 | 3480 | 3480 | 3480 | 30 |
| 503 | 20240502 | 124100 | 2045697360 | 3480 | 3480 | 3480 | 3480 | 443 |
| 504 | 20240502 | 124000 | 2044155720 | 3480 | 3455 | 3480 | 3440 | 1589 |
| 505 | 20240502 | 123900 | 2038636980 | 3455 | 3455 | 3455 | 3455 | 1 |
| 506 | 20240502 | 123800 | 2038633525 | 3455 | 3445 | 3455 | 3445 | 2332 |
| 507 | 20240502 | 123700 | 2030578185 | 3445 | 3440 | 3445 | 3440 | 640 |
| 508 | 20240502 | 123600 | 2028376535 | 3440 | 3440 | 3440 | 3440 | 169 |
| 509 | 20240502 | 123500 | 2027795175 | 3440 | 3440 | 3440 | 3440 | 290 |
| 510 | 20240502 | 123400 | 2026797575 | 3440 | 3450 | 3450 | 3440 | 305 |
| 511 | 20240502 | 123300 | 2025748100 | 3450 | 3450 | 3450 | 3450 | 1 |
| 512 | 20240502 | 123200 | 2025744650 | 3440 | 3445 | 3445 | 3440 | 517 |
| 513 | 20240502 | 123100 | 2023966035 | 3450 | 3445 | 3450 | 3445 | 310 |
| 514 | 20240502 | 123000 | 2022897985 | 3455 | 3445 | 3455 | 3445 | 1854 |
| 515 | 20240502 | 122900 | 2016508410 | 3445 | 3445 | 3445 | 3445 | 647 |
| 516 | 20240502 | 122800 | 2014279495 | 3450 | 3445 | 3450 | 3445 | 56 |
| 517 | 20240502 | 122700 | 2014086485 | 3450 | 3450 | 3450 | 3450 | 279 |
| 518 | 20240502 | 122600 | 2013123935 | 3450 | 3455 | 3455 | 3450 | 389 |
| 519 | 20240502 | 122500 | 2011781385 | 3455 | 3455 | 3455 | 3450 | 1271 |
| 520 | 20240502 | 122400 | 2007391525 | 3455 | 3455 | 3455 | 3450 | 231 |
| 521 | 20240502 | 122300 | 2006593695 | 3460 | 3480 | 3480 | 3460 | 107 |
| 522 | 20240502 | 122200 | 2006223445 | 3485 | 3485 | 3485 | 3485 | 105 |
| 523 | 20240502 | 122100 | 2005857520 | 3485 | 3450 | 3490 | 3445 | 1821 |
| 524 | 20240502 | 122000 | 1999543815 | 3475 | 3475 | 3475 | 3475 | 36 |
| 525 | 20240502 | 121900 | 1999418715 | 3470 | 3460 | 3470 | 3460 | 114 |
| 526 | 20240502 | 121800 | 1999023865 | 3460 | 3450 | 3460 | 3450 | 4191 |
| 527 | 20240502 | 121700 | 1984556730 | 3445 | 3445 | 3450 | 3445 | 482 |
| 528 | 20240502 | 121600 | 1982896050 | 3450 | 3425 | 3450 | 3425 | 1582 |
| 529 | 20240502 | 121500 | 1977451870 | 3440 | 3430 | 3440 | 3430 | 790 |
| 530 | 20240502 | 121400 | 1974736395 | 3430 | 3430 | 3430 | 3430 | 23 |
| 531 | 20240502 | 121300 | 1974657505 | 3430 | 3430 | 3430 | 3430 | 21 |
| 532 | 20240502 | 121200 | 1974585475 | 3430 | 3430 | 3430 | 3425 | 22 |
| 533 | 20240502 | 121100 | 1974510020 | 3430 | 3420 | 3430 | 3415 | 818 |
| 534 | 20240502 | 121000 | 1971716500 | 3415 | 3450 | 3450 | 3410 | 3712 |
| 535 | 20240502 | 120900 | 1958994570 | 3445 | 3460 | 3460 | 3445 | 203 |
| 536 | 20240502 | 120800 | 1958293345 | 3460 | 3460 | 3460 | 3460 | 0 |
| 537 | 20240502 | 120700 | 1958293345 | 3460 | 3460 | 3460 | 3460 | 0 |
| 538 | 20240502 | 120600 | 1958293345 | 3460 | 3455 | 3460 | 3440 | 1555 |
| 539 | 20240502 | 120500 | 1952939465 | 3455 | 3460 | 3460 | 3455 | 113 |
| 540 | 20240502 | 120400 | 1952549045 | 3460 | 3460 | 3460 | 3455 | 164 |
| 541 | 20240502 | 120300 | 1951982075 | 3460 | 3460 | 3460 | 3455 | 111 |
| 542 | 20240502 | 120200 | 1951598040 | 3460 | 3460 | 3460 | 3460 | 66 |
| 543 | 20240502 | 120100 | 1951369680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 544 | 20240502 | 120000 | 1951369680 | 3455 | 3455 | 3455 | 3455 | 1 |
| 545 | 20240502 | 115900 | 1951366225 | 3465 | 3460 | 3465 | 3460 | 175 |
| 546 | 20240502 | 115800 | 1950760710 | 3460 | 3460 | 3470 | 3460 | 602 |
| 547 | 20240502 | 115700 | 1948677730 | 3460 | 3435 | 3460 | 3435 | 6776 |
| 548 | 20240502 | 115600 | 1925313525 | 3435 | 3425 | 3435 | 3415 | 3553 |
| 549 | 20240502 | 115500 | 1913161860 | 3425 | 3480 | 3480 | 3420 | 10402 |
| 550 | 20240502 | 115400 | 1877431760 | 3485 | 3480 | 3490 | 3475 | 776 |
| 551 | 20240502 | 115300 | 1874732775 | 3480 | 3475 | 3480 | 3460 | 456 |
| 552 | 20240502 | 115200 | 1873148070 | 3475 | 3485 | 3485 | 3455 | 3090 |
| 553 | 20240502 | 115100 | 1862444850 | 3495 | 3475 | 3495 | 3475 | 374 |
| 554 | 20240502 | 115000 | 1861145060 | 3460 | 3500 | 3500 | 3430 | 20021 |
| 555 | 20240502 | 114900 | 1791809450 | 3500 | 3500 | 3500 | 3500 | 383 |
| 556 | 20240502 | 114800 | 1790468950 | 3510 | 3500 | 3510 | 3500 | 325 |
| 557 | 20240502 | 114700 | 1789331420 | 3510 | 3500 | 3510 | 3500 | 14 |
| 558 | 20240502 | 114600 | 1789282410 | 3500 | 3520 | 3520 | 3500 | 2 |
| 559 | 20240502 | 114500 | 1789275390 | 3520 | 3515 | 3520 | 3500 | 400 |
| 560 | 20240502 | 114400 | 1787872175 | 3520 | 3515 | 3520 | 3515 | 463 |
| 561 | 20240502 | 114300 | 1786243510 | 3515 | 3515 | 3515 | 3515 | 92 |
| 562 | 20240502 | 114200 | 1785920130 | 3515 | 3505 | 3515 | 3505 | 465 |
| 563 | 20240502 | 114100 | 1784286715 | 3505 | 3505 | 3515 | 3505 | 3 |
| 564 | 20240502 | 114000 | 1784276190 | 3520 | 3520 | 3520 | 3520 | 0 |
| 565 | 20240502 | 113900 | 1784276190 | 3520 | 3500 | 3520 | 3500 | 41 |
| 566 | 20240502 | 113800 | 1784132650 | 3500 | 3520 | 3520 | 3500 | 1112 |
| 567 | 20240502 | 113700 | 1780230480 | 3520 | 3525 | 3525 | 3515 | 448 |
| 568 | 20240502 | 113600 | 1778654010 | 3530 | 3520 | 3535 | 3520 | 104 |
| 569 | 20240502 | 113500 | 1778286895 | 3520 | 3525 | 3525 | 3520 | 14 |
| 570 | 20240502 | 113400 | 1778237565 | 3530 | 3520 | 3530 | 3520 | 292 |
| 571 | 20240502 | 113300 | 1777206895 | 3525 | 3520 | 3525 | 3520 | 1025 |
| 572 | 20240502 | 113200 | 1773593840 | 3520 | 3515 | 3520 | 3515 | 48 |
| 573 | 20240502 | 113100 | 1773424885 | 3515 | 3525 | 3525 | 3515 | 681 |
| 574 | 20240502 | 113000 | 1771026750 | 3525 | 3525 | 3525 | 3525 | 65 |
| 575 | 20240502 | 112900 | 1770797625 | 3520 | 3515 | 3520 | 3515 | 34 |
| 576 | 20240502 | 112800 | 1770677950 | 3515 | 3515 | 3515 | 3515 | 856 |
| 577 | 20240502 | 112700 | 1767669110 | 3515 | 3515 | 3520 | 3500 | 1007 |
| 578 | 20240502 | 112600 | 1764129515 | 3515 | 3515 | 3520 | 3515 | 48 |
| 579 | 20240502 | 112500 | 1763960765 | 3515 | 3505 | 3515 | 3505 | 2 |
| 580 | 20240502 | 112400 | 1763953745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 581 | 20240502 | 112300 | 1763953745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 582 | 20240502 | 112200 | 1763953745 | 3500 | 3515 | 3515 | 3500 | 109 |
| 583 | 20240502 | 112100 | 1763572215 | 3500 | 3500 | 3500 | 3500 | 152 |
| 584 | 20240502 | 112000 | 1763040215 | 3500 | 3500 | 3500 | 3500 | 70 |
| 585 | 20240502 | 111900 | 1762795215 | 3500 | 3495 | 3500 | 3495 | 50 |
| 586 | 20240502 | 111800 | 1762620455 | 3495 | 3495 | 3500 | 3495 | 41 |
| 587 | 20240502 | 111700 | 1762477150 | 3495 | 3495 | 3495 | 3495 | 1922 |
| 588 | 20240502 | 111600 | 1755759760 | 3495 | 3495 | 3495 | 3495 | 525 |
| 589 | 20240502 | 111500 | 1753924885 | 3495 | 3495 | 3495 | 3490 | 250 |
| 590 | 20240502 | 111400 | 1753051880 | 3495 | 3500 | 3500 | 3495 | 29 |
| 591 | 20240502 | 111300 | 1752950450 | 3500 | 3500 | 3500 | 3500 | 20 |
| 592 | 20240502 | 111200 | 1752880450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 593 | 20240502 | 111100 | 1752880450 | 3490 | 3495 | 3495 | 3490 | 92 |
| 594 | 20240502 | 111000 | 1752559270 | 3490 | 3495 | 3495 | 3490 | 309 |
| 595 | 20240502 | 110900 | 1751479815 | 3500 | 3495 | 3500 | 3495 | 5 |
| 596 | 20240502 | 110800 | 1751462330 | 3495 | 3500 | 3500 | 3495 | 214 |
| 597 | 20240502 | 110700 | 1750713895 | 3500 | 3510 | 3510 | 3500 | 412 |
| 598 | 20240502 | 110600 | 1749269300 | 3515 | 3515 | 3515 | 3515 | 495 |
| 599 | 20240502 | 110500 | 1747529375 | 3510 | 3510 | 3510 | 3510 | 394 |
| 600 | 20240502 | 110400 | 1746146435 | 3495 | 3495 | 3495 | 3495 | 136 |
| 601 | 20240502 | 110300 | 1745671115 | 3495 | 3495 | 3495 | 3495 | 131 |
| 602 | 20240502 | 110200 | 1745213270 | 3490 | 3495 | 3495 | 3490 | 211 |
| 603 | 20240502 | 110100 | 1744476225 | 3485 | 3485 | 3485 | 3485 | 1231 |
| 604 | 20240502 | 110000 | 1740186190 | 3485 | 3485 | 3485 | 3480 | 2414 |
| 605 | 20240502 | 105900 | 1731773805 | 3485 | 3485 | 3490 | 3485 | 4815 |
| 606 | 20240502 | 105800 | 1714993480 | 3485 | 3505 | 3505 | 3485 | 1819 |
| 607 | 20240502 | 105700 | 1708633940 | 3510 | 3515 | 3520 | 3510 | 3009 |
| 608 | 20240502 | 105600 | 1698057015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 609 | 20240502 | 105500 | 1698057015 | 3510 | 3525 | 3525 | 3510 | 300 |
| 610 | 20240502 | 105400 | 1697003760 | 3510 | 3515 | 3515 | 3510 | 83 |
| 611 | 20240502 | 105300 | 1696712370 | 3530 | 3530 | 3530 | 3530 | 10 |
| 612 | 20240502 | 105200 | 1696677070 | 3530 | 3515 | 3530 | 3515 | 189 |
| 613 | 20240502 | 105100 | 1696012720 | 3510 | 3515 | 3515 | 3510 | 608 |
| 614 | 20240502 | 105000 | 1693878625 | 3510 | 3510 | 3510 | 3510 | 243 |
| 615 | 20240502 | 104900 | 1693025695 | 3510 | 3500 | 3510 | 3500 | 2168 |
| 616 | 20240502 | 104800 | 1685437685 | 3510 | 3505 | 3510 | 3500 | 203 |
| 617 | 20240502 | 104700 | 1684727140 | 3500 | 3500 | 3500 | 3500 | 321 |
| 618 | 20240502 | 104600 | 1683603640 | 3500 | 3505 | 3505 | 3500 | 267 |
| 619 | 20240502 | 104500 | 1682668805 | 3505 | 3510 | 3510 | 3505 | 402 |
| 620 | 20240502 | 104400 | 1681259790 | 3505 | 3510 | 3510 | 3505 | 309 |
| 621 | 20240502 | 104300 | 1680175420 | 3515 | 3515 | 3515 | 3515 | 210 |
| 622 | 20240502 | 104200 | 1679437270 | 3510 | 3505 | 3510 | 3500 | 1198 |
| 623 | 20240502 | 104100 | 1675241895 | 3505 | 3515 | 3530 | 3505 | 661 |
| 624 | 20240502 | 104000 | 1672919040 | 3515 | 3530 | 3530 | 3515 | 3846 |
| 625 | 20240502 | 103900 | 1659343410 | 3530 | 3540 | 3540 | 3530 | 86 |
| 626 | 20240502 | 103800 | 1659039470 | 3540 | 3530 | 3540 | 3530 | 63 |
| 627 | 20240502 | 103700 | 1658816710 | 3540 | 3540 | 3540 | 3530 | 138 |
| 628 | 20240502 | 103600 | 1658328200 | 3540 | 3520 | 3540 | 3520 | 1720 |
| 629 | 20240502 | 103500 | 1652252870 | 3520 | 3515 | 3520 | 3515 | 552 |
| 630 | 20240502 | 103400 | 1650310080 | 3520 | 3515 | 3520 | 3515 | 310 |
| 631 | 20240502 | 103300 | 1649220415 | 3515 | 3500 | 3515 | 3495 | 1899 |
| 632 | 20240502 | 103200 | 1642573880 | 3495 | 3515 | 3515 | 3495 | 4257 |
| 633 | 20240502 | 103100 | 1627619060 | 3515 | 3515 | 3515 | 3515 | 51 |
| 634 | 20240502 | 103000 | 1627439795 | 3515 | 3505 | 3515 | 3505 | 578 |
| 635 | 20240502 | 102900 | 1625408155 | 3515 | 3520 | 3520 | 3515 | 1121 |
| 636 | 20240502 | 102800 | 1621466155 | 3520 | 3515 | 3520 | 3515 | 848 |
| 637 | 20240502 | 102700 | 1618484520 | 3515 | 3515 | 3520 | 3515 | 255 |
| 638 | 20240502 | 102600 | 1617587715 | 3515 | 3545 | 3545 | 3515 | 797 |
| 639 | 20240502 | 102500 | 1614782755 | 3545 | 3555 | 3555 | 3520 | 1127 |
| 640 | 20240502 | 102400 | 1610780950 | 3515 | 3485 | 3550 | 3480 | 10305 |
| 641 | 20240502 | 102300 | 1574720155 | 3490 | 3480 | 3490 | 3475 | 3222 |
| 642 | 20240502 | 102200 | 1563494285 | 3480 | 3480 | 3480 | 3475 | 835 |
| 643 | 20240502 | 102100 | 1560588985 | 3480 | 3475 | 3480 | 3475 | 2427 |
| 644 | 20240502 | 102000 | 1552143210 | 3475 | 3465 | 3475 | 3465 | 489 |
| 645 | 20240502 | 101900 | 1550446180 | 3465 | 3470 | 3470 | 3465 | 2679 |
| 646 | 20240502 | 101800 | 1541156550 | 3470 | 3470 | 3475 | 3470 | 117 |
| 647 | 20240502 | 101700 | 1540750005 | 3470 | 3470 | 3475 | 3470 | 563 |
| 648 | 20240502 | 101600 | 1538796335 | 3470 | 3470 | 3470 | 3470 | 69 |
| 649 | 20240502 | 101500 | 1538556905 | 3475 | 3475 | 3475 | 3475 | 1405 |
| 650 | 20240502 | 101400 | 1533674530 | 3475 | 3475 | 3480 | 3475 | 1219 |
| 651 | 20240502 | 101300 | 1529435640 | 3475 | 3475 | 3480 | 3475 | 722 |
| 652 | 20240502 | 101200 | 1526926670 | 3475 | 3465 | 3475 | 3465 | 1093 |
| 653 | 20240502 | 101100 | 1523129135 | 3475 | 3460 | 3475 | 3455 | 4754 |
| 654 | 20240502 | 101000 | 1506639030 | 3455 | 3440 | 3460 | 3440 | 851 |
| 655 | 20240502 | 100900 | 1503703930 | 3435 | 3430 | 3435 | 3430 | 221 |
| 656 | 20240502 | 100800 | 1502945105 | 3430 | 3430 | 3435 | 3425 | 416 |
| 657 | 20240502 | 100700 | 1501517855 | 3430 | 3430 | 3430 | 3425 | 567 |
| 658 | 20240502 | 100600 | 1499574725 | 3430 | 3430 | 3430 | 3425 | 2717 |
| 659 | 20240502 | 100500 | 1490262890 | 3430 | 3430 | 3430 | 3430 | 570 |
| 660 | 20240502 | 100400 | 1488307790 | 3430 | 3430 | 3430 | 3430 | 1516 |
| 661 | 20240502 | 100300 | 1483107910 | 3430 | 3430 | 3430 | 3425 | 927 |
| 662 | 20240502 | 100200 | 1479928305 | 3435 | 3435 | 3435 | 3430 | 883 |
| 663 | 20240502 | 100100 | 1476898310 | 3430 | 3440 | 3440 | 3425 | 4042 |
| 664 | 20240502 | 100000 | 1463026475 | 3440 | 3455 | 3455 | 3440 | 6891 |
| 665 | 20240502 | 095900 | 1439282550 | 3455 | 3455 | 3460 | 3455 | 2104 |
| 666 | 20240502 | 095800 | 1432013225 | 3460 | 3460 | 3460 | 3460 | 335 |
| 667 | 20240502 | 095700 | 1430854125 | 3470 | 3465 | 3470 | 3455 | 3086 |
| 668 | 20240502 | 095600 | 1420170815 | 3470 | 3470 | 3475 | 3470 | 2296 |
| 669 | 20240502 | 095500 | 1412201505 | 3470 | 3485 | 3485 | 3470 | 327 |
| 670 | 20240502 | 095400 | 1411065620 | 3490 | 3485 | 3490 | 3470 | 540 |
| 671 | 20240502 | 095300 | 1409183310 | 3470 | 3470 | 3480 | 3470 | 2568 |
| 672 | 20240502 | 095200 | 1400263600 | 3475 | 3470 | 3475 | 3470 | 329 |
| 673 | 20240502 | 095100 | 1399121610 | 3470 | 3470 | 3470 | 3470 | 1110 |
| 674 | 20240502 | 095000 | 1395269910 | 3475 | 3470 | 3475 | 3470 | 209 |
| 675 | 20240502 | 094900 | 1394544675 | 3470 | 3465 | 3470 | 3465 | 1569 |
| 676 | 20240502 | 094800 | 1389102120 | 3465 | 3465 | 3465 | 3460 | 426 |
| 677 | 20240502 | 094700 | 1387627665 | 3460 | 3455 | 3465 | 3455 | 80 |
| 678 | 20240502 | 094600 | 1387350875 | 3455 | 3455 | 3455 | 3455 | 107 |
| 679 | 20240502 | 094500 | 1386981190 | 3455 | 3460 | 3460 | 3455 | 974 |
| 680 | 20240502 | 094400 | 1383612535 | 3460 | 3455 | 3460 | 3455 | 336 |
| 681 | 20240502 | 094300 | 1382451650 | 3455 | 3440 | 3455 | 3440 | 606 |
| 682 | 20240502 | 094200 | 1380366540 | 3465 | 3440 | 3465 | 3435 | 1696 |
| 683 | 20240502 | 094100 | 1374536310 | 3435 | 3465 | 3465 | 3435 | 5898 |
| 684 | 20240502 | 094000 | 1354209920 | 3465 | 3455 | 3465 | 3455 | 1911 |
| 685 | 20240502 | 093900 | 1347600725 | 3455 | 3470 | 3470 | 3455 | 3063 |
| 686 | 20240502 | 093800 | 1337003765 | 3470 | 3475 | 3475 | 3470 | 481 |
| 687 | 20240502 | 093700 | 1335333330 | 3475 | 3470 | 3475 | 3470 | 840 |
| 688 | 20240502 | 093600 | 1332416840 | 3470 | 3490 | 3495 | 3470 | 3255 |
| 689 | 20240502 | 093500 | 1321091215 | 3495 | 3485 | 3495 | 3480 | 555 |
| 690 | 20240502 | 093400 | 1319157275 | 3485 | 3475 | 3495 | 3475 | 991 |
| 691 | 20240502 | 093300 | 1315704615 | 3485 | 3460 | 3485 | 3460 | 2142 |
| 692 | 20240502 | 093200 | 1308262055 | 3460 | 3460 | 3465 | 3455 | 1795 |
| 693 | 20240502 | 093100 | 1302046245 | 3460 | 3460 | 3465 | 3460 | 1442 |
| 694 | 20240502 | 093000 | 1297053160 | 3455 | 3475 | 3475 | 3455 | 3513 |
| 695 | 20240502 | 092900 | 1284899865 | 3465 | 3475 | 3480 | 3460 | 786 |
| 696 | 20240502 | 092800 | 1282175330 | 3470 | 3460 | 3475 | 3460 | 11439 |
| 697 | 20240502 | 092700 | 1242588960 | 3470 | 3480 | 3480 | 3455 | 2491 |
| 698 | 20240502 | 092600 | 1233958110 | 3465 | 3460 | 3475 | 3460 | 3336 |
| 699 | 20240502 | 092500 | 1222401465 | 3475 | 3490 | 3495 | 3460 | 20629 |
| 700 | 20240502 | 092400 | 1150545380 | 3490 | 3510 | 3515 | 3490 | 17563 |
| 701 | 20240502 | 092300 | 1089009345 | 3510 | 3520 | 3530 | 3510 | 3870 |
| 702 | 20240502 | 092200 | 1075398220 | 3530 | 3520 | 3540 | 3520 | 231 |
| 703 | 20240502 | 092100 | 1074583150 | 3520 | 3530 | 3530 | 3520 | 5415 |
| 704 | 20240502 | 092000 | 1055490960 | 3530 | 3550 | 3550 | 3530 | 3616 |
| 705 | 20240502 | 091900 | 1042687645 | 3550 | 3545 | 3560 | 3540 | 4145 |
| 706 | 20240502 | 091800 | 1028001350 | 3545 | 3575 | 3575 | 3545 | 4631 |
| 707 | 20240502 | 091700 | 1011517585 | 3575 | 3555 | 3575 | 3555 | 660 |
| 708 | 20240502 | 091600 | 1009163055 | 3555 | 3580 | 3580 | 3550 | 1399 |
| 709 | 20240502 | 091500 | 1004184450 | 3615 | 3595 | 3640 | 3575 | 13752 |
| 710 | 20240502 | 091400 | 954554590 | 3595 | 3540 | 3600 | 3505 | 11396 |
| 711 | 20240502 | 091300 | 914124675 | 3540 | 3530 | 3540 | 3520 | 3763 |
| 712 | 20240502 | 091200 | 900849350 | 3535 | 3515 | 3540 | 3510 | 3223 |
| 713 | 20240502 | 091100 | 889471290 | 3510 | 3495 | 3545 | 3490 | 13071 |
| 714 | 20240502 | 091000 | 843546090 | 3505 | 3545 | 3545 | 3480 | 12255 |
| 715 | 20240502 | 090900 | 800650845 | 3540 | 3510 | 3550 | 3510 | 7344 |
| 716 | 20240502 | 090800 | 774747835 | 3505 | 3550 | 3550 | 3505 | 16881 |
| 717 | 20240502 | 090700 | 715246040 | 3550 | 3555 | 3575 | 3530 | 13458 |
| 718 | 20240502 | 090600 | 667585195 | 3545 | 3540 | 3585 | 3535 | 14453 |
| 719 | 20240502 | 090500 | 616256255 | 3545 | 3610 | 3610 | 3535 | 12866 |
| 720 | 20240502 | 090400 | 570271935 | 3610 | 3625 | 3630 | 3610 | 33597 |
| 721 | 20240502 | 090300 | 448775285 | 3630 | 3625 | 3665 | 3625 | 7386 |
| 722 | 20240502 | 090200 | 421877290 | 3625 | 3690 | 3695 | 3615 | 32019 |
| 723 | 20240502 | 090100 | 304769150 | 3690 | 3655 | 3730 | 3635 | 27208 |
| 724 | 20240502 | 090000 | 204206660 | 3630 | 3615 | 3670 | 3615 | 54634 |