28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 183300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 3 | 20240502 | 183200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20240502 | 183100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20240502 | 183000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20240502 | 182900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20240502 | 182800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20240502 | 182700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20240502 | 182600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20240502 | 182500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20240502 | 182400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20240502 | 182300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20240502 | 182200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20240502 | 182100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20240502 | 182000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20240502 | 181900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20240502 | 181800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20240502 | 181700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20240502 | 181600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20240502 | 181500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20240502 | 181400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20240502 | 181300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20240502 | 181200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20240502 | 181100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20240502 | 181000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20240502 | 180900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20240502 | 180800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20240502 | 180700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20240502 | 180600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20240502 | 180500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20240502 | 180400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20240502 | 180300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 33 | 20240502 | 180200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20240502 | 180100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20240502 | 180000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20240502 | 175900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20240502 | 175800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20240502 | 175700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20240502 | 175600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20240502 | 175500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20240502 | 175400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20240502 | 175300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20240502 | 175200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20240502 | 175100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20240502 | 175000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20240502 | 174900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20240502 | 174800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20240502 | 174700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20240502 | 174600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20240502 | 174500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20240502 | 174400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20240502 | 174300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20240502 | 174200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20240502 | 174100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20240502 | 174000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20240502 | 173900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20240502 | 173800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20240502 | 173700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20240502 | 173600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20240502 | 173500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20240502 | 173400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20240502 | 173300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 63 | 20240502 | 173200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20240502 | 173100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20240502 | 173000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20240502 | 172900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20240502 | 172800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20240502 | 172700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20240502 | 172600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20240502 | 172500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20240502 | 172400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20240502 | 172300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20240502 | 172200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20240502 | 172100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20240502 | 172000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20240502 | 171900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20240502 | 171800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20240502 | 171700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20240502 | 171600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20240502 | 171500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20240502 | 171400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20240502 | 171300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20240502 | 171200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20240502 | 171100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20240502 | 171000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20240502 | 170900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20240502 | 170800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20240502 | 170700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20240502 | 170600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20240502 | 170500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20240502 | 170400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20240502 | 170300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 93 | 20240502 | 170200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20240502 | 170100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20240502 | 170000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20240502 | 165900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20240502 | 165800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20240502 | 165700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20240502 | 165600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20240502 | 165500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20240502 | 165400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20240502 | 165300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20240502 | 165200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20240502 | 165100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20240502 | 165000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20240502 | 164900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20240502 | 164800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20240502 | 164700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20240502 | 164600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20240502 | 164500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20240502 | 164400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20240502 | 164300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20240502 | 164200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20240502 | 164100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20240502 | 164000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20240502 | 163900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20240502 | 163800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20240502 | 163700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20240502 | 163600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20240502 | 163500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20240502 | 163400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20240502 | 163300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 123 | 20240502 | 163200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20240502 | 163100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20240502 | 163000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20240502 | 162900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20240502 | 162800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20240502 | 162700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20240502 | 162600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20240502 | 162500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20240502 | 162400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20240502 | 162300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20240502 | 162200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20240502 | 162100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20240502 | 162000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20240502 | 161900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20240502 | 161800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20240502 | 161700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20240502 | 161600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20240502 | 161500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20240502 | 161400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20240502 | 161300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20240502 | 161200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20240502 | 161100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20240502 | 161000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20240502 | 160900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20240502 | 160800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20240502 | 160700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20240502 | 160600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20240502 | 160500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20240502 | 160400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20240502 | 160300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 153 | 20240502 | 160200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20240502 | 160100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20240502 | 160000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20240502 | 155900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20240502 | 155800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20240502 | 155700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20240502 | 155600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20240502 | 155500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20240502 | 155400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20240502 | 155300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20240502 | 155200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20240502 | 155100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20240502 | 155000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20240502 | 154900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20240502 | 154800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20240502 | 154700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20240502 | 154600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20240502 | 154500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20240502 | 154400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20240502 | 154300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20240502 | 154200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20240502 | 154100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20240502 | 154000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20240502 | 153900 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20240502 | 153800 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20240502 | 153700 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20240502 | 153600 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20240502 | 153500 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20240502 | 153400 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20240502 | 153300 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 183 | 20240502 | 153200 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20240502 | 153100 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20240502 | 153000 | 2069371565 | 4325 | 4325 | 4325 | 4325 | 5102 |
| 186 | 20240502 | 152900 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20240502 | 152800 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20240502 | 152700 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20240502 | 152600 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20240502 | 152500 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20240502 | 152400 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20240502 | 152300 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20240502 | 152200 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20240502 | 152100 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20240502 | 152000 | 2047305415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20240502 | 151900 | 2047305415 | 4330 | 4345 | 4345 | 4330 | 1296 |
| 197 | 20240502 | 151800 | 2041687845 | 4355 | 4340 | 4355 | 4340 | 1025 |
| 198 | 20240502 | 151700 | 2037231835 | 4340 | 4350 | 4350 | 4335 | 1217 |
| 199 | 20240502 | 151600 | 2031953970 | 4350 | 4355 | 4360 | 4345 | 2285 |
| 200 | 20240502 | 151500 | 2022006895 | 4345 | 4345 | 4360 | 4340 | 2549 |
| 201 | 20240502 | 151400 | 2010912070 | 4345 | 4340 | 4355 | 4340 | 3517 |
| 202 | 20240502 | 151300 | 1995597375 | 4340 | 4340 | 4345 | 4340 | 170 |
| 203 | 20240502 | 151200 | 1994859570 | 4355 | 4345 | 4355 | 4340 | 2642 |
| 204 | 20240502 | 151100 | 1983360550 | 4345 | 4335 | 4345 | 4335 | 223 |
| 205 | 20240502 | 151000 | 1982391770 | 4345 | 4330 | 4345 | 4330 | 1703 |
| 206 | 20240502 | 150900 | 1974993150 | 4330 | 4325 | 4330 | 4320 | 119 |
| 207 | 20240502 | 150800 | 1974479045 | 4330 | 4330 | 4330 | 4320 | 72 |
| 208 | 20240502 | 150700 | 1974167935 | 4325 | 4330 | 4330 | 4325 | 17 |
| 209 | 20240502 | 150600 | 1974094385 | 4330 | 4325 | 4330 | 4320 | 142 |
| 210 | 20240502 | 150500 | 1973480240 | 4330 | 4330 | 4330 | 4330 | 4 |
| 211 | 20240502 | 150400 | 1973462920 | 4330 | 4330 | 4330 | 4330 | 14 |
| 212 | 20240502 | 150300 | 1973402300 | 4320 | 4325 | 4325 | 4320 | 119 |
| 213 | 20240502 | 150200 | 1972888040 | 4325 | 4330 | 4330 | 4325 | 25 |
| 214 | 20240502 | 150100 | 1972779910 | 4345 | 4325 | 4345 | 4320 | 1078 |
| 215 | 20240502 | 150000 | 1968117625 | 4345 | 4325 | 4345 | 4315 | 3233 |
| 216 | 20240502 | 145900 | 1954134075 | 4330 | 4330 | 4335 | 4330 | 153 |
| 217 | 20240502 | 145800 | 1953471555 | 4330 | 4330 | 4330 | 4330 | 1498 |
| 218 | 20240502 | 145700 | 1946985215 | 4330 | 4325 | 4330 | 4325 | 184 |
| 219 | 20240502 | 145600 | 1946189410 | 4330 | 4330 | 4330 | 4330 | 6 |
| 220 | 20240502 | 145500 | 1946163430 | 4330 | 4330 | 4330 | 4330 | 1 |
| 221 | 20240502 | 145400 | 1946159100 | 4330 | 4330 | 4330 | 4325 | 2550 |
| 222 | 20240502 | 145300 | 1935117920 | 4350 | 4330 | 4350 | 4330 | 2001 |
| 223 | 20240502 | 145200 | 1926435230 | 4325 | 4325 | 4325 | 4325 | 382 |
| 224 | 20240502 | 145100 | 1924783080 | 4325 | 4320 | 4325 | 4320 | 175 |
| 225 | 20240502 | 145000 | 1924027075 | 4325 | 4320 | 4325 | 4320 | 2701 |
| 226 | 20240502 | 144900 | 1912358750 | 4330 | 4330 | 4330 | 4330 | 1 |
| 227 | 20240502 | 144800 | 1912354420 | 4325 | 4330 | 4330 | 4325 | 2121 |
| 228 | 20240502 | 144700 | 1903181065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20240502 | 144600 | 1903181065 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20240502 | 144500 | 1903181065 | 4325 | 4325 | 4335 | 4325 | 185 |
| 231 | 20240502 | 144400 | 1902380930 | 4340 | 4340 | 4340 | 4340 | 286 |
| 232 | 20240502 | 144300 | 1901139690 | 4340 | 4340 | 4340 | 4340 | 285 |
| 233 | 20240502 | 144200 | 1899902790 | 4340 | 4325 | 4340 | 4325 | 130 |
| 234 | 20240502 | 144100 | 1899340420 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20240502 | 144000 | 1899340420 | 4330 | 4330 | 4330 | 4330 | 284 |
| 236 | 20240502 | 143900 | 1898110700 | 4325 | 4325 | 4325 | 4320 | 167 |
| 237 | 20240502 | 143800 | 1897388540 | 4325 | 4325 | 4325 | 4325 | 1 |
| 238 | 20240502 | 143700 | 1897384215 | 4325 | 4330 | 4330 | 4325 | 3438 |
| 239 | 20240502 | 143600 | 1882502675 | 4340 | 4330 | 4340 | 4330 | 526 |
| 240 | 20240502 | 143500 | 1880221055 | 4335 | 4335 | 4335 | 4335 | 2044 |
| 241 | 20240502 | 143400 | 1871360315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20240502 | 143300 | 1871360315 | 4340 | 4340 | 4340 | 4335 | 128 |
| 243 | 20240502 | 143200 | 1870805285 | 4345 | 4345 | 4345 | 4345 | 0 |
| 244 | 20240502 | 143100 | 1870805285 | 4345 | 4345 | 4345 | 4345 | 1 |
| 245 | 20240502 | 143000 | 1870800940 | 4340 | 4345 | 4345 | 4340 | 1643 |
| 246 | 20240502 | 142900 | 1863667890 | 4350 | 4350 | 4350 | 4350 | 1 |
| 247 | 20240502 | 142800 | 1863663540 | 4350 | 4350 | 4350 | 4345 | 1574 |
| 248 | 20240502 | 142700 | 1856824140 | 4350 | 4345 | 4350 | 4345 | 186 |
| 249 | 20240502 | 142600 | 1856015965 | 4350 | 4350 | 4350 | 4350 | 242 |
| 250 | 20240502 | 142500 | 1854963265 | 4350 | 4350 | 4350 | 4350 | 0 |
| 251 | 20240502 | 142400 | 1854963265 | 4350 | 4345 | 4350 | 4345 | 122 |
| 252 | 20240502 | 142300 | 1854433170 | 4350 | 4345 | 4355 | 4345 | 385 |
| 253 | 20240502 | 142200 | 1852758455 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20240502 | 142100 | 1852758455 | 4340 | 4345 | 4345 | 4340 | 121 |
| 255 | 20240502 | 142000 | 1852233295 | 4355 | 4355 | 4355 | 4355 | 0 |
| 256 | 20240502 | 141900 | 1852233295 | 4355 | 4355 | 4355 | 4350 | 45 |
| 257 | 20240502 | 141800 | 1852037535 | 4355 | 4340 | 4355 | 4340 | 122 |
| 258 | 20240502 | 141700 | 1851508040 | 4355 | 4355 | 4355 | 4355 | 51 |
| 259 | 20240502 | 141600 | 1851285935 | 4355 | 4355 | 4355 | 4355 | 2 |
| 260 | 20240502 | 141500 | 1851277225 | 4340 | 4350 | 4350 | 4340 | 121 |
| 261 | 20240502 | 141400 | 1850751960 | 4355 | 4355 | 4355 | 4355 | 0 |
| 262 | 20240502 | 141300 | 1850751960 | 4355 | 4355 | 4355 | 4355 | 0 |
| 263 | 20240502 | 141200 | 1850751960 | 4355 | 4350 | 4355 | 4350 | 2063 |
| 264 | 20240502 | 141100 | 1841777900 | 4355 | 4345 | 4355 | 4345 | 3075 |
| 265 | 20240502 | 141000 | 1828404070 | 4345 | 4350 | 4350 | 4345 | 540 |
| 266 | 20240502 | 140900 | 1826057765 | 4350 | 4345 | 4350 | 4340 | 131 |
| 267 | 20240502 | 140800 | 1825489170 | 4350 | 4350 | 4350 | 4350 | 1 |
| 268 | 20240502 | 140700 | 1825484820 | 4355 | 4330 | 4355 | 4330 | 4083 |
| 269 | 20240502 | 140600 | 1807770405 | 4330 | 4340 | 4340 | 4330 | 504 |
| 270 | 20240502 | 140500 | 1805585455 | 4335 | 4330 | 4335 | 4330 | 44 |
| 271 | 20240502 | 140400 | 1805394770 | 4335 | 4330 | 4335 | 4330 | 1125 |
| 272 | 20240502 | 140300 | 1800522725 | 4335 | 4335 | 4335 | 4335 | 374 |
| 273 | 20240502 | 140200 | 1798901435 | 4335 | 4340 | 4340 | 4335 | 1114 |
| 274 | 20240502 | 140100 | 1794066995 | 4335 | 4335 | 4335 | 4335 | 0 |
| 275 | 20240502 | 140000 | 1794066995 | 4335 | 4350 | 4350 | 4335 | 146 |
| 276 | 20240502 | 135900 | 1793433680 | 4350 | 4345 | 4350 | 4345 | 225 |
| 277 | 20240502 | 135800 | 1792454940 | 4335 | 4335 | 4335 | 4335 | 0 |
| 278 | 20240502 | 135700 | 1792454940 | 4335 | 4340 | 4340 | 4330 | 1161 |
| 279 | 20240502 | 135600 | 1787422205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 280 | 20240502 | 135500 | 1787422205 | 4340 | 4345 | 4345 | 4340 | 77 |
| 281 | 20240502 | 135400 | 1787087960 | 4340 | 4340 | 4340 | 4340 | 122 |
| 282 | 20240502 | 135300 | 1786558480 | 4340 | 4340 | 4340 | 4340 | 163 |
| 283 | 20240502 | 135200 | 1785851060 | 4340 | 4340 | 4340 | 4340 | 20 |
| 284 | 20240502 | 135100 | 1785764260 | 4345 | 4345 | 4345 | 4340 | 482 |
| 285 | 20240502 | 135000 | 1783670250 | 4345 | 4345 | 4345 | 4345 | 0 |
| 286 | 20240502 | 134900 | 1783670250 | 4345 | 4345 | 4345 | 4345 | 0 |
| 287 | 20240502 | 134800 | 1783670250 | 4345 | 4345 | 4345 | 4345 | 186 |
| 288 | 20240502 | 134700 | 1782862080 | 4355 | 4355 | 4355 | 4355 | 0 |
| 289 | 20240502 | 134600 | 1782862080 | 4355 | 4355 | 4355 | 4355 | 0 |
| 290 | 20240502 | 134500 | 1782862080 | 4355 | 4355 | 4355 | 4345 | 124 |
| 291 | 20240502 | 134400 | 1782323280 | 4355 | 4355 | 4355 | 4355 | 0 |
| 292 | 20240502 | 134300 | 1782323280 | 4355 | 4350 | 4360 | 4350 | 56 |
| 293 | 20240502 | 134200 | 1782079665 | 4350 | 4350 | 4360 | 4350 | 1133 |
| 294 | 20240502 | 134100 | 1777151070 | 4360 | 4350 | 4360 | 4350 | 141 |
| 295 | 20240502 | 134000 | 1776537710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 296 | 20240502 | 133900 | 1776537710 | 4360 | 4355 | 4360 | 4345 | 198 |
| 297 | 20240502 | 133800 | 1775676085 | 4360 | 4350 | 4360 | 4350 | 1003 |
| 298 | 20240502 | 133700 | 1771305870 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20240502 | 133600 | 1771305870 | 4350 | 4345 | 4355 | 4345 | 125 |
| 300 | 20240502 | 133500 | 1770762730 | 4355 | 4355 | 4355 | 4355 | 0 |
| 301 | 20240502 | 133400 | 1770762730 | 4355 | 4345 | 4355 | 4345 | 65 |
| 302 | 20240502 | 133300 | 1770480295 | 4355 | 4340 | 4355 | 4340 | 126 |
| 303 | 20240502 | 133200 | 1769933420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 304 | 20240502 | 133100 | 1769933420 | 4350 | 4345 | 4350 | 4345 | 34 |
| 305 | 20240502 | 133000 | 1769785685 | 4350 | 4345 | 4355 | 4340 | 125 |
| 306 | 20240502 | 132900 | 1769243095 | 4355 | 4345 | 4355 | 4345 | 1108 |
| 307 | 20240502 | 132800 | 1764428730 | 4345 | 4355 | 4355 | 4345 | 1076 |
| 308 | 20240502 | 132700 | 1759748430 | 4355 | 4350 | 4355 | 4350 | 131 |
| 309 | 20240502 | 132600 | 1759178540 | 4355 | 4355 | 4355 | 4355 | 12 |
| 310 | 20240502 | 132500 | 1759126280 | 4350 | 4350 | 4350 | 4350 | 0 |
| 311 | 20240502 | 132400 | 1759126280 | 4350 | 4350 | 4350 | 4350 | 123 |
| 312 | 20240502 | 132300 | 1758591230 | 4355 | 4360 | 4360 | 4355 | 24 |
| 313 | 20240502 | 132200 | 1758486600 | 4365 | 4360 | 4365 | 4360 | 395 |
| 314 | 20240502 | 132100 | 1756764235 | 4345 | 4340 | 4345 | 4340 | 5006 |
| 315 | 20240502 | 132000 | 1735013780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 316 | 20240502 | 131900 | 1735013780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 317 | 20240502 | 131800 | 1735013780 | 4340 | 4335 | 4340 | 4335 | 451 |
| 318 | 20240502 | 131700 | 1733057055 | 4345 | 4340 | 4345 | 4340 | 1320 |
| 319 | 20240502 | 131600 | 1727326625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 320 | 20240502 | 131500 | 1727326625 | 4340 | 4340 | 4340 | 4340 | 123 |
| 321 | 20240502 | 131400 | 1726792805 | 4345 | 4345 | 4345 | 4345 | 0 |
| 322 | 20240502 | 131300 | 1726792805 | 4345 | 4345 | 4345 | 4345 | 0 |
| 323 | 20240502 | 131200 | 1726792805 | 4345 | 4320 | 4345 | 4320 | 1569 |
| 324 | 20240502 | 131100 | 1719991575 | 4330 | 4335 | 4335 | 4325 | 2893 |
| 325 | 20240502 | 131000 | 1707469675 | 4330 | 4340 | 4340 | 4325 | 8679 |
| 326 | 20240502 | 130900 | 1669922045 | 4345 | 4350 | 4350 | 4345 | 2334 |
| 327 | 20240502 | 130800 | 1659779735 | 4350 | 4350 | 4350 | 4350 | 2791 |
| 328 | 20240502 | 130700 | 1647638885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 329 | 20240502 | 130600 | 1647638885 | 4345 | 4350 | 4350 | 4345 | 123 |
| 330 | 20240502 | 130500 | 1647104355 | 4360 | 4360 | 4360 | 4350 | 2401 |
| 331 | 20240502 | 130400 | 1636658095 | 4360 | 4355 | 4360 | 4355 | 258 |
| 332 | 20240502 | 130300 | 1635534500 | 4355 | 4350 | 4355 | 4350 | 127 |
| 333 | 20240502 | 130200 | 1634982030 | 4355 | 4355 | 4355 | 4355 | 1 |
| 334 | 20240502 | 130100 | 1634977675 | 4350 | 4350 | 4350 | 4350 | 50 |
| 335 | 20240502 | 130000 | 1634760175 | 4350 | 4350 | 4350 | 4340 | 604 |
| 336 | 20240502 | 125900 | 1632133990 | 4345 | 4350 | 4350 | 4345 | 1696 |
| 337 | 20240502 | 125800 | 1624762095 | 4350 | 4360 | 4360 | 4350 | 681 |
| 338 | 20240502 | 125700 | 1621797425 | 4355 | 4365 | 4365 | 4355 | 337 |
| 339 | 20240502 | 125600 | 1620327110 | 4370 | 4375 | 4375 | 4370 | 923 |
| 340 | 20240502 | 125500 | 1616293595 | 4370 | 4365 | 4385 | 4365 | 2584 |
| 341 | 20240502 | 125400 | 1604979090 | 4365 | 4370 | 4370 | 4350 | 1448 |
| 342 | 20240502 | 125300 | 1598660195 | 4370 | 4360 | 4385 | 4360 | 16789 |
| 343 | 20240502 | 125200 | 1525111680 | 4360 | 4350 | 4360 | 4350 | 7708 |
| 344 | 20240502 | 125100 | 1491563805 | 4350 | 4350 | 4355 | 4340 | 769 |
| 345 | 20240502 | 125000 | 1488219860 | 4345 | 4330 | 4345 | 4330 | 9081 |
| 346 | 20240502 | 124900 | 1448849405 | 4330 | 4320 | 4330 | 4320 | 621 |
| 347 | 20240502 | 124800 | 1446163400 | 4320 | 4315 | 4320 | 4315 | 145 |
| 348 | 20240502 | 124700 | 1445537675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 349 | 20240502 | 124600 | 1445537675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 350 | 20240502 | 124500 | 1445537675 | 4320 | 4315 | 4320 | 4315 | 124 |
| 351 | 20240502 | 124400 | 1445002610 | 4320 | 4315 | 4320 | 4315 | 52 |
| 352 | 20240502 | 124300 | 1444778225 | 4320 | 4320 | 4320 | 4320 | 0 |
| 353 | 20240502 | 124200 | 1444778225 | 4320 | 4305 | 4320 | 4305 | 193 |
| 354 | 20240502 | 124100 | 1443947320 | 4310 | 4310 | 4310 | 4305 | 2004 |
| 355 | 20240502 | 124000 | 1435320080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 356 | 20240502 | 123900 | 1435320080 | 4305 | 4305 | 4305 | 4305 | 2623 |
| 357 | 20240502 | 123800 | 1424028065 | 4305 | 4305 | 4305 | 4305 | 0 |
| 358 | 20240502 | 123700 | 1424028065 | 4305 | 4305 | 4305 | 4305 | 3003 |
| 359 | 20240502 | 123600 | 1411100150 | 4305 | 4320 | 4320 | 4305 | 554 |
| 360 | 20240502 | 123500 | 1408710900 | 4325 | 4325 | 4325 | 4325 | 1 |
| 361 | 20240502 | 123400 | 1408706575 | 4325 | 4325 | 4325 | 4325 | 0 |
| 362 | 20240502 | 123300 | 1408706575 | 4325 | 4320 | 4325 | 4315 | 124 |
| 363 | 20240502 | 123200 | 1408171455 | 4325 | 4325 | 4325 | 4325 | 3 |
| 364 | 20240502 | 123100 | 1408158480 | 4330 | 4330 | 4330 | 4330 | 0 |
| 365 | 20240502 | 123000 | 1408158480 | 4330 | 4315 | 4330 | 4310 | 140 |
| 366 | 20240502 | 122900 | 1407554355 | 4330 | 4315 | 4330 | 4315 | 66 |
| 367 | 20240502 | 122800 | 1407269535 | 4315 | 4315 | 4315 | 4315 | 272 |
| 368 | 20240502 | 122700 | 1406095855 | 4315 | 4315 | 4315 | 4305 | 127 |
| 369 | 20240502 | 122600 | 1405548975 | 4315 | 4315 | 4315 | 4315 | 0 |
| 370 | 20240502 | 122500 | 1405548975 | 4315 | 4305 | 4315 | 4305 | 65 |
| 371 | 20240502 | 122400 | 1405269140 | 4315 | 4315 | 4315 | 4305 | 124 |
| 372 | 20240502 | 122300 | 1404734770 | 4320 | 4320 | 4320 | 4320 | 7 |
| 373 | 20240502 | 122200 | 1404704530 | 4320 | 4320 | 4320 | 4320 | 51 |
| 374 | 20240502 | 122100 | 1404484210 | 4320 | 4310 | 4320 | 4310 | 189 |
| 375 | 20240502 | 122000 | 1403669600 | 4320 | 4320 | 4320 | 4315 | 50 |
| 376 | 20240502 | 121900 | 1403453660 | 4320 | 4315 | 4320 | 4315 | 6 |
| 377 | 20240502 | 121800 | 1403427755 | 4315 | 4310 | 4320 | 4310 | 126 |
| 378 | 20240502 | 121700 | 1402884675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 379 | 20240502 | 121600 | 1402884675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 380 | 20240502 | 121500 | 1402884675 | 4320 | 4325 | 4325 | 4310 | 124 |
| 381 | 20240502 | 121400 | 1402349505 | 4330 | 4330 | 4330 | 4330 | 0 |
| 382 | 20240502 | 121300 | 1402349505 | 4330 | 4330 | 4330 | 4330 | 2 |
| 383 | 20240502 | 121200 | 1402340845 | 4330 | 4315 | 4330 | 4310 | 144 |
| 384 | 20240502 | 121100 | 1401719955 | 4320 | 4320 | 4320 | 4320 | 0 |
| 385 | 20240502 | 121000 | 1401719955 | 4320 | 4320 | 4320 | 4320 | 4 |
| 386 | 20240502 | 120900 | 1401702675 | 4320 | 4325 | 4325 | 4310 | 125 |
| 387 | 20240502 | 120800 | 1401163145 | 4330 | 4330 | 4335 | 4330 | 3043 |
| 388 | 20240502 | 120700 | 1387986280 | 4330 | 4325 | 4330 | 4325 | 26 |
| 389 | 20240502 | 120600 | 1387873765 | 4325 | 4320 | 4325 | 4320 | 196 |
| 390 | 20240502 | 120500 | 1387027005 | 4325 | 4325 | 4325 | 4325 | 5 |
| 391 | 20240502 | 120400 | 1387005380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 392 | 20240502 | 120300 | 1387005380 | 4325 | 4320 | 4325 | 4320 | 125 |
| 393 | 20240502 | 120200 | 1386465375 | 4325 | 4325 | 4325 | 4325 | 0 |
| 394 | 20240502 | 120100 | 1386465375 | 4325 | 4320 | 4325 | 4320 | 42 |
| 395 | 20240502 | 120000 | 1386283930 | 4330 | 4320 | 4330 | 4320 | 127 |
| 396 | 20240502 | 115900 | 1385735265 | 4330 | 4330 | 4330 | 4330 | 0 |
| 397 | 20240502 | 115800 | 1385735265 | 4330 | 4330 | 4330 | 4330 | 1 |
| 398 | 20240502 | 115700 | 1385730935 | 4320 | 4320 | 4330 | 4320 | 190 |
| 399 | 20240502 | 115600 | 1384910120 | 4330 | 4325 | 4330 | 4325 | 57 |
| 400 | 20240502 | 115500 | 1384663330 | 4325 | 4325 | 4325 | 4325 | 9 |
| 401 | 20240502 | 115400 | 1384624405 | 4325 | 4320 | 4325 | 4320 | 137 |
| 402 | 20240502 | 115300 | 1384032500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 403 | 20240502 | 115200 | 1384032500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 404 | 20240502 | 115100 | 1384032500 | 4330 | 4320 | 4330 | 4320 | 161 |
| 405 | 20240502 | 115000 | 1383336970 | 4330 | 4325 | 4330 | 4325 | 11 |
| 406 | 20240502 | 114900 | 1383289390 | 4325 | 4325 | 4325 | 4325 | 30 |
| 407 | 20240502 | 114800 | 1383159640 | 4325 | 4325 | 4330 | 4325 | 326 |
| 408 | 20240502 | 114700 | 1381749685 | 4330 | 4330 | 4330 | 4330 | 1 |
| 409 | 20240502 | 114600 | 1381745355 | 4335 | 4320 | 4335 | 4320 | 3438 |
| 410 | 20240502 | 114500 | 1366893180 | 4320 | 4305 | 4320 | 4305 | 5109 |
| 411 | 20240502 | 114400 | 1344838040 | 4310 | 4310 | 4310 | 4310 | 9 |
| 412 | 20240502 | 114300 | 1344799250 | 4310 | 4310 | 4310 | 4310 | 1 |
| 413 | 20240502 | 114200 | 1344794940 | 4310 | 4310 | 4310 | 4310 | 513 |
| 414 | 20240502 | 114100 | 1342583910 | 4310 | 4310 | 4310 | 4310 | 845 |
| 415 | 20240502 | 114000 | 1338941960 | 4310 | 4310 | 4310 | 4310 | 4 |
| 416 | 20240502 | 113900 | 1338924720 | 4310 | 4305 | 4310 | 4305 | 208 |
| 417 | 20240502 | 113800 | 1338029260 | 4310 | 4310 | 4310 | 4310 | 58 |
| 418 | 20240502 | 113700 | 1337779280 | 4310 | 4310 | 4310 | 4310 | 4 |
| 419 | 20240502 | 113600 | 1337762040 | 4305 | 4310 | 4310 | 4300 | 194 |
| 420 | 20240502 | 113500 | 1336927810 | 4300 | 4300 | 4300 | 4300 | 1 |
| 421 | 20240502 | 113400 | 1336923510 | 4300 | 4310 | 4310 | 4300 | 1773 |
| 422 | 20240502 | 113300 | 1329290920 | 4310 | 4305 | 4310 | 4300 | 457 |
| 423 | 20240502 | 113200 | 1327323760 | 4310 | 4315 | 4315 | 4310 | 2 |
| 424 | 20240502 | 113100 | 1327315135 | 4300 | 4300 | 4300 | 4300 | 44 |
| 425 | 20240502 | 113000 | 1327125935 | 4300 | 4285 | 4300 | 4285 | 3133 |
| 426 | 20240502 | 112900 | 1313663970 | 4285 | 4285 | 4285 | 4285 | 1564 |
| 427 | 20240502 | 112800 | 1306962230 | 4285 | 4275 | 4285 | 4275 | 145 |
| 428 | 20240502 | 112700 | 1306342275 | 4275 | 4280 | 4280 | 4275 | 125 |
| 429 | 20240502 | 112600 | 1305807870 | 4285 | 4290 | 4290 | 4285 | 12 |
| 430 | 20240502 | 112500 | 1305756430 | 4275 | 4275 | 4275 | 4275 | 253 |
| 431 | 20240502 | 112400 | 1304674855 | 4275 | 4280 | 4280 | 4275 | 182 |
| 432 | 20240502 | 112300 | 1303896695 | 4280 | 4280 | 4280 | 4275 | 131 |
| 433 | 20240502 | 112200 | 1303336460 | 4280 | 4275 | 4280 | 4275 | 4550 |
| 434 | 20240502 | 112100 | 1283862470 | 4280 | 4285 | 4290 | 4280 | 7594 |
| 435 | 20240502 | 112000 | 1251359570 | 4285 | 4285 | 4285 | 4285 | 64 |
| 436 | 20240502 | 111900 | 1251085330 | 4290 | 4285 | 4290 | 4285 | 31 |
| 437 | 20240502 | 111800 | 1250952475 | 4290 | 4285 | 4290 | 4285 | 1104 |
| 438 | 20240502 | 111700 | 1246221805 | 4285 | 4285 | 4290 | 4285 | 910 |
| 439 | 20240502 | 111600 | 1242322205 | 4290 | 4290 | 4290 | 4290 | 2 |
| 440 | 20240502 | 111500 | 1242313625 | 4290 | 4290 | 4295 | 4285 | 135 |
| 441 | 20240502 | 111400 | 1241734495 | 4295 | 4290 | 4295 | 4290 | 68 |
| 442 | 20240502 | 111300 | 1241442755 | 4295 | 4295 | 4295 | 4295 | 0 |
| 443 | 20240502 | 111200 | 1241442755 | 4295 | 4290 | 4295 | 4290 | 186 |
| 444 | 20240502 | 111100 | 1240644510 | 4290 | 4295 | 4295 | 4290 | 94 |
| 445 | 20240502 | 111000 | 1240241000 | 4295 | 4290 | 4295 | 4290 | 72 |
| 446 | 20240502 | 110900 | 1239932080 | 4290 | 4290 | 4295 | 4290 | 199 |
| 447 | 20240502 | 110800 | 1239078320 | 4295 | 4295 | 4295 | 4295 | 10 |
| 448 | 20240502 | 110700 | 1239035370 | 4295 | 4295 | 4295 | 4295 | 32 |
| 449 | 20240502 | 110600 | 1238897930 | 4295 | 4285 | 4295 | 4285 | 139 |
| 450 | 20240502 | 110500 | 1238302180 | 4285 | 4290 | 4290 | 4285 | 76 |
| 451 | 20240502 | 110400 | 1237976460 | 4290 | 4285 | 4290 | 4285 | 74 |
| 452 | 20240502 | 110300 | 1237659315 | 4290 | 4285 | 4290 | 4285 | 127 |
| 453 | 20240502 | 110200 | 1237115110 | 4285 | 4285 | 4285 | 4285 | 0 |
| 454 | 20240502 | 110100 | 1237115110 | 4285 | 4290 | 4290 | 4285 | 286 |
| 455 | 20240502 | 110000 | 1235888490 | 4300 | 4295 | 4300 | 4290 | 168 |
| 456 | 20240502 | 105900 | 1235167195 | 4295 | 4295 | 4295 | 4295 | 0 |
| 457 | 20240502 | 105800 | 1235167195 | 4295 | 4295 | 4295 | 4295 | 0 |
| 458 | 20240502 | 105700 | 1235167195 | 4295 | 4300 | 4300 | 4295 | 196 |
| 459 | 20240502 | 105600 | 1234324640 | 4305 | 4305 | 4305 | 4305 | 2 |
| 460 | 20240502 | 105500 | 1234316030 | 4305 | 4305 | 4305 | 4305 | 560 |
| 461 | 20240502 | 105400 | 1231905230 | 4320 | 4305 | 4320 | 4300 | 4197 |
| 462 | 20240502 | 105300 | 1213855200 | 4305 | 4310 | 4310 | 4305 | 2615 |
| 463 | 20240502 | 105200 | 1202590185 | 4315 | 4300 | 4335 | 4300 | 16998 |
| 464 | 20240502 | 105100 | 1129322745 | 4300 | 4285 | 4300 | 4285 | 6129 |
| 465 | 20240502 | 105000 | 1103048185 | 4290 | 4285 | 4290 | 4285 | 3201 |
| 466 | 20240502 | 104900 | 1089331845 | 4290 | 4290 | 4290 | 4290 | 1 |
| 467 | 20240502 | 104800 | 1089327555 | 4285 | 4285 | 4290 | 4280 | 1175 |
| 468 | 20240502 | 104700 | 1084293240 | 4290 | 4285 | 4290 | 4285 | 25 |
| 469 | 20240502 | 104600 | 1084186105 | 4285 | 4290 | 4290 | 4285 | 2 |
| 470 | 20240502 | 104500 | 1084177530 | 4290 | 4280 | 4295 | 4280 | 9216 |
| 471 | 20240502 | 104400 | 1044647365 | 4285 | 4285 | 4285 | 4280 | 127 |
| 472 | 20240502 | 104300 | 1044103795 | 4285 | 4285 | 4285 | 4285 | 11 |
| 473 | 20240502 | 104200 | 1044056660 | 4285 | 4280 | 4285 | 4280 | 331 |
| 474 | 20240502 | 104100 | 1042639970 | 4285 | 4275 | 4285 | 4275 | 2553 |
| 475 | 20240502 | 104000 | 1031713270 | 4275 | 4275 | 4275 | 4275 | 3 |
| 476 | 20240502 | 103900 | 1031700445 | 4270 | 4265 | 4270 | 4265 | 334 |
| 477 | 20240502 | 103800 | 1030275210 | 4265 | 4265 | 4265 | 4265 | 0 |
| 478 | 20240502 | 103700 | 1030275210 | 4265 | 4265 | 4265 | 4265 | 18 |
| 479 | 20240502 | 103600 | 1030198440 | 4265 | 4260 | 4265 | 4255 | 276 |
| 480 | 20240502 | 103500 | 1029023030 | 4260 | 4250 | 4260 | 4245 | 2690 |
| 481 | 20240502 | 103400 | 1017581990 | 4255 | 4260 | 4260 | 4250 | 12379 |
| 482 | 20240502 | 103300 | 964936035 | 4260 | 4260 | 4270 | 4260 | 12801 |
| 483 | 20240502 | 103200 | 910398575 | 4265 | 4275 | 4275 | 4265 | 19073 |
| 484 | 20240502 | 103100 | 828940320 | 4280 | 4280 | 4280 | 4280 | 1163 |
| 485 | 20240502 | 103000 | 823962680 | 4285 | 4280 | 4285 | 4275 | 127 |
| 486 | 20240502 | 102900 | 823419190 | 4280 | 4280 | 4280 | 4280 | 100 |
| 487 | 20240502 | 102800 | 822991190 | 4280 | 4280 | 4280 | 4280 | 396 |
| 488 | 20240502 | 102700 | 821296310 | 4280 | 4280 | 4280 | 4280 | 1272 |
| 489 | 20240502 | 102600 | 815852150 | 4280 | 4280 | 4280 | 4275 | 2460 |
| 490 | 20240502 | 102500 | 805323675 | 4285 | 4285 | 4285 | 4285 | 304 |
| 491 | 20240502 | 102400 | 804021035 | 4285 | 4280 | 4285 | 4280 | 1144 |
| 492 | 20240502 | 102300 | 799119620 | 4285 | 4285 | 4285 | 4280 | 38 |
| 493 | 20240502 | 102200 | 798956890 | 4280 | 4290 | 4290 | 4280 | 42 |
| 494 | 20240502 | 102100 | 798777115 | 4285 | 4280 | 4285 | 4280 | 8467 |
| 495 | 20240502 | 102000 | 762535745 | 4290 | 4285 | 4290 | 4285 | 4597 |
| 496 | 20240502 | 101900 | 742832145 | 4295 | 4285 | 4295 | 4285 | 233 |
| 497 | 20240502 | 101800 | 741833560 | 4285 | 4310 | 4310 | 4285 | 28716 |
| 498 | 20240502 | 101700 | 618443770 | 4315 | 4310 | 4315 | 4310 | 621 |
| 499 | 20240502 | 101600 | 615766755 | 4305 | 4310 | 4310 | 4305 | 6528 |
| 500 | 20240502 | 101500 | 587659575 | 4315 | 4310 | 4315 | 4310 | 227 |
| 501 | 20240502 | 101400 | 586681195 | 4310 | 4310 | 4310 | 4310 | 0 |
| 502 | 20240502 | 101300 | 586681195 | 4310 | 4310 | 4310 | 4305 | 6842 |
| 503 | 20240502 | 101200 | 557207805 | 4315 | 4315 | 4315 | 4315 | 808 |
| 504 | 20240502 | 101100 | 553721285 | 4315 | 4325 | 4325 | 4310 | 11500 |
| 505 | 20240502 | 101000 | 504115220 | 4320 | 4320 | 4325 | 4320 | 474 |
| 506 | 20240502 | 100900 | 502066040 | 4325 | 4320 | 4325 | 4315 | 1526 |
| 507 | 20240502 | 100800 | 495475540 | 4320 | 4320 | 4320 | 4320 | 487 |
| 508 | 20240502 | 100700 | 493371700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 509 | 20240502 | 100600 | 493371700 | 4320 | 4330 | 4330 | 4320 | 7803 |
| 510 | 20240502 | 100500 | 459635335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 511 | 20240502 | 100400 | 459635335 | 4340 | 4330 | 4340 | 4330 | 12 |
| 512 | 20240502 | 100300 | 459583365 | 4335 | 4330 | 4335 | 4330 | 128 |
| 513 | 20240502 | 100200 | 459029110 | 4340 | 4340 | 4340 | 4340 | 0 |
| 514 | 20240502 | 100100 | 459029110 | 4340 | 4335 | 4340 | 4335 | 185 |
| 515 | 20240502 | 100000 | 458226670 | 4335 | 4325 | 4370 | 4325 | 7000 |
| 516 | 20240502 | 095900 | 427807530 | 4325 | 4330 | 4330 | 4325 | 5354 |
| 517 | 20240502 | 095800 | 404637030 | 4335 | 4335 | 4335 | 4335 | 1012 |
| 518 | 20240502 | 095700 | 400250010 | 4340 | 4335 | 4340 | 4335 | 251 |
| 519 | 20240502 | 095600 | 399161915 | 4340 | 4335 | 4340 | 4330 | 2253 |
| 520 | 20240502 | 095500 | 389396440 | 4340 | 4345 | 4345 | 4340 | 5 |
| 521 | 20240502 | 095400 | 389374720 | 4340 | 4340 | 4340 | 4335 | 1133 |
| 522 | 20240502 | 095300 | 384458030 | 4340 | 4345 | 4345 | 4340 | 2321 |
| 523 | 20240502 | 095200 | 374373810 | 4360 | 4345 | 4365 | 4345 | 61 |
| 524 | 20240502 | 095100 | 374108390 | 4340 | 4350 | 4350 | 4340 | 125 |
| 525 | 20240502 | 095000 | 373565610 | 4365 | 4340 | 4365 | 4340 | 1432 |
| 526 | 20240502 | 094900 | 367348130 | 4335 | 4340 | 4340 | 4335 | 401 |
| 527 | 20240502 | 094800 | 365609790 | 4340 | 4340 | 4340 | 4340 | 12 |
| 528 | 20240502 | 094700 | 365557710 | 4330 | 4350 | 4350 | 4330 | 8731 |
| 529 | 20240502 | 094600 | 327665535 | 4365 | 4365 | 4365 | 4365 | 10 |
| 530 | 20240502 | 094500 | 327621885 | 4355 | 4355 | 4355 | 4355 | 10 |
| 531 | 20240502 | 094400 | 327578335 | 4370 | 4345 | 4370 | 4345 | 2051 |
| 532 | 20240502 | 094300 | 318633355 | 4345 | 4345 | 4345 | 4345 | 216 |
| 533 | 20240502 | 094200 | 317694835 | 4360 | 4335 | 4360 | 4335 | 1718 |
| 534 | 20240502 | 094100 | 310221920 | 4335 | 4330 | 4335 | 4330 | 1341 |
| 535 | 20240502 | 094000 | 304410390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 536 | 20240502 | 093900 | 304410390 | 4330 | 4330 | 4330 | 4330 | 223 |
| 537 | 20240502 | 093800 | 303444800 | 4330 | 4335 | 4335 | 4330 | 32 |
| 538 | 20240502 | 093700 | 303306185 | 4330 | 4330 | 4330 | 4330 | 214 |
| 539 | 20240502 | 093600 | 302379565 | 4330 | 4325 | 4330 | 4325 | 838 |
| 540 | 20240502 | 093500 | 298755210 | 4320 | 4320 | 4320 | 4320 | 701 |
| 541 | 20240502 | 093400 | 295726890 | 4320 | 4330 | 4330 | 4320 | 6584 |
| 542 | 20240502 | 093300 | 267268330 | 4345 | 4355 | 4355 | 4340 | 64 |
| 543 | 20240502 | 093200 | 266990320 | 4335 | 4325 | 4335 | 4325 | 656 |
| 544 | 20240502 | 093100 | 264148505 | 4325 | 4325 | 4325 | 4325 | 539 |
| 545 | 20240502 | 093000 | 261817330 | 4320 | 4325 | 4325 | 4320 | 22 |
| 546 | 20240502 | 092900 | 261722265 | 4325 | 4325 | 4325 | 4325 | 0 |
| 547 | 20240502 | 092800 | 261722265 | 4325 | 4320 | 4325 | 4320 | 1101 |
| 548 | 20240502 | 092700 | 256965940 | 4325 | 4320 | 4325 | 4320 | 162 |
| 549 | 20240502 | 092600 | 256266065 | 4320 | 4320 | 4320 | 4320 | 1 |
| 550 | 20240502 | 092500 | 256261745 | 4320 | 4320 | 4320 | 4315 | 152 |
| 551 | 20240502 | 092400 | 255605110 | 4320 | 4320 | 4320 | 4320 | 0 |
| 552 | 20240502 | 092300 | 255605110 | 4320 | 4320 | 4320 | 4315 | 46 |
| 553 | 20240502 | 092200 | 255406610 | 4315 | 4315 | 4315 | 4315 | 193 |
| 554 | 20240502 | 092100 | 254573815 | 4315 | 4315 | 4315 | 4315 | 5 |
| 555 | 20240502 | 092000 | 254552240 | 4315 | 4315 | 4315 | 4305 | 4724 |
| 556 | 20240502 | 091900 | 234188835 | 4320 | 4325 | 4325 | 4320 | 840 |
| 557 | 20240502 | 091800 | 230557530 | 4325 | 4320 | 4325 | 4320 | 800 |
| 558 | 20240502 | 091700 | 227099030 | 4320 | 4320 | 4325 | 4320 | 2706 |
| 559 | 20240502 | 091600 | 215404080 | 4325 | 4325 | 4325 | 4320 | 31 |
| 560 | 20240502 | 091500 | 215270105 | 4320 | 4335 | 4335 | 4320 | 7915 |
| 561 | 20240502 | 091400 | 181063305 | 4340 | 4340 | 4340 | 4335 | 385 |
| 562 | 20240502 | 091300 | 179393295 | 4340 | 4340 | 4340 | 4340 | 0 |
| 563 | 20240502 | 091200 | 179393295 | 4340 | 4350 | 4350 | 4340 | 1011 |
| 564 | 20240502 | 091100 | 175005305 | 4350 | 4350 | 4350 | 4350 | 2650 |
| 565 | 20240502 | 091000 | 163477805 | 4355 | 4360 | 4375 | 4350 | 4976 |
| 566 | 20240502 | 090900 | 141805620 | 4360 | 4375 | 4375 | 4360 | 1548 |
| 567 | 20240502 | 090800 | 135052070 | 4385 | 4385 | 4385 | 4370 | 1210 |
| 568 | 20240502 | 090700 | 129762175 | 4385 | 4375 | 4385 | 4375 | 1110 |
| 569 | 20240502 | 090600 | 124895785 | 4375 | 4375 | 4390 | 4375 | 1878 |
| 570 | 20240502 | 090500 | 116663690 | 4375 | 4370 | 4380 | 4365 | 4847 |
| 571 | 20240502 | 090400 | 95464155 | 4370 | 4365 | 4370 | 4365 | 174 |
| 572 | 20240502 | 090300 | 94704275 | 4365 | 4360 | 4365 | 4360 | 200 |
| 573 | 20240502 | 090200 | 93831775 | 4345 | 4350 | 4350 | 4345 | 500 |
| 574 | 20240502 | 090100 | 91658380 | 4345 | 4355 | 4375 | 4345 | 5034 |
| 575 | 20240502 | 090000 | 69704425 | 4355 | 4345 | 4355 | 4340 | 16043 |