30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 3 | 20240509 | 190600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240509 | 190500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240509 | 190400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240509 | 190300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240509 | 190200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240509 | 190100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240509 | 190000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240509 | 185900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240509 | 185800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240509 | 185700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240509 | 185600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240509 | 185500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240509 | 185400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240509 | 185300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240509 | 185200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240509 | 185100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240509 | 185000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240509 | 184900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240509 | 184800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240509 | 184700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240509 | 184600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240509 | 184500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240509 | 184400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240509 | 184300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240509 | 184200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240509 | 184100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240509 | 184000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240509 | 183900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240509 | 183800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240509 | 183700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 33 | 20240509 | 183600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240509 | 183500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240509 | 183400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240509 | 183300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240509 | 183200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240509 | 183100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240509 | 183000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240509 | 182900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240509 | 182800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240509 | 182700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240509 | 182600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240509 | 182500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240509 | 182400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240509 | 182300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240509 | 182200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240509 | 182100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240509 | 182000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240509 | 181900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240509 | 181800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240509 | 181700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240509 | 181600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240509 | 181500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240509 | 181400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240509 | 181300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240509 | 181200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240509 | 181100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240509 | 181000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240509 | 180900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240509 | 180800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240509 | 180700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 63 | 20240509 | 180600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240509 | 180500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240509 | 180400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240509 | 180300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240509 | 180200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240509 | 180100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240509 | 180000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240509 | 175900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240509 | 175800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240509 | 175700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240509 | 175600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240509 | 175500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240509 | 175400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240509 | 175300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240509 | 175200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240509 | 175100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240509 | 175000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240509 | 174900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240509 | 174800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240509 | 174700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240509 | 174600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240509 | 174500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240509 | 174400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240509 | 174300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240509 | 174200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240509 | 174100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240509 | 174000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240509 | 173900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240509 | 173800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240509 | 173700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 93 | 20240509 | 173600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240509 | 173500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240509 | 173400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240509 | 173300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240509 | 173200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240509 | 173100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240509 | 173000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240509 | 172900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240509 | 172800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240509 | 172700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240509 | 172600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240509 | 172500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240509 | 172400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240509 | 172300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240509 | 172200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240509 | 172100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240509 | 172000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240509 | 171900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240509 | 171800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240509 | 171700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240509 | 171600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240509 | 171500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240509 | 171400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240509 | 171300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240509 | 171200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240509 | 171100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240509 | 171000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240509 | 170900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240509 | 170800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240509 | 170700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 123 | 20240509 | 170600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240509 | 170500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240509 | 170400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240509 | 170300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240509 | 170200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240509 | 170100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240509 | 170000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240509 | 165900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240509 | 165800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240509 | 165700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240509 | 165600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240509 | 165500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240509 | 165400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240509 | 165300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240509 | 165200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240509 | 165100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240509 | 165000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240509 | 164900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240509 | 164800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240509 | 164700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240509 | 164600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240509 | 164500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240509 | 164400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240509 | 164300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240509 | 164200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240509 | 164100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240509 | 164000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240509 | 163900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240509 | 163800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240509 | 163700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 153 | 20240509 | 163600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240509 | 163500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240509 | 163400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240509 | 163300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240509 | 163200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240509 | 163100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240509 | 163000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240509 | 162900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240509 | 162800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240509 | 162700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240509 | 162600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240509 | 162500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240509 | 162400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240509 | 162300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240509 | 162200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240509 | 162100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240509 | 162000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240509 | 161900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240509 | 161800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240509 | 161700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240509 | 161600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240509 | 161500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240509 | 161400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240509 | 161300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240509 | 161200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240509 | 161100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240509 | 161000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240509 | 160900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240509 | 160800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240509 | 160700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 183 | 20240509 | 160600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240509 | 160500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240509 | 160400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240509 | 160300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240509 | 160200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240509 | 160100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240509 | 160000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240509 | 155900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240509 | 155800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240509 | 155700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240509 | 155600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240509 | 155500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240509 | 155400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240509 | 155300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240509 | 155200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240509 | 155100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240509 | 155000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240509 | 154900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240509 | 154800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240509 | 154700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240509 | 154600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240509 | 154500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240509 | 154400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240509 | 154300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240509 | 154200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240509 | 154100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240509 | 154000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240509 | 153900 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240509 | 153800 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240509 | 153700 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 213 | 20240509 | 153600 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240509 | 153500 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240509 | 153400 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240509 | 153300 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240509 | 153200 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240509 | 153100 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240509 | 153000 | 3797767040 | 4250 | 4250 | 4250 | 4250 | 3863 |
| 220 | 20240509 | 152900 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 221 | 20240509 | 152800 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20240509 | 152700 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20240509 | 152600 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20240509 | 152500 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 225 | 20240509 | 152400 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20240509 | 152300 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20240509 | 152200 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20240509 | 152100 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20240509 | 152000 | 3781349290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20240509 | 151900 | 3781349290 | 4260 | 4250 | 4260 | 4240 | 2713 |
| 231 | 20240509 | 151800 | 3769836150 | 4250 | 4255 | 4255 | 4240 | 8056 |
| 232 | 20240509 | 151700 | 3735620495 | 4255 | 4265 | 4265 | 4255 | 7314 |
| 233 | 20240509 | 151600 | 3704466760 | 4265 | 4265 | 4275 | 4265 | 3547 |
| 234 | 20240509 | 151500 | 3689338795 | 4265 | 4265 | 4275 | 4265 | 682 |
| 235 | 20240509 | 151400 | 3686429975 | 4265 | 4265 | 4275 | 4265 | 1110 |
| 236 | 20240509 | 151300 | 3681695785 | 4265 | 4280 | 4280 | 4265 | 969 |
| 237 | 20240509 | 151200 | 3677562880 | 4265 | 4280 | 4285 | 4265 | 8912 |
| 238 | 20240509 | 151100 | 3639462885 | 4275 | 4275 | 4285 | 4275 | 1435 |
| 239 | 20240509 | 151000 | 3633326695 | 4290 | 4275 | 4290 | 4275 | 332 |
| 240 | 20240509 | 150900 | 3631907380 | 4275 | 4275 | 4275 | 4275 | 239 |
| 241 | 20240509 | 150800 | 3630885655 | 4295 | 4295 | 4295 | 4295 | 50 |
| 242 | 20240509 | 150700 | 3630670905 | 4295 | 4290 | 4295 | 4280 | 3293 |
| 243 | 20240509 | 150600 | 3616560690 | 4295 | 4295 | 4295 | 4295 | 1000 |
| 244 | 20240509 | 150500 | 3612265690 | 4295 | 4295 | 4295 | 4285 | 561 |
| 245 | 20240509 | 150400 | 3609859665 | 4295 | 4290 | 4295 | 4285 | 251 |
| 246 | 20240509 | 150300 | 3608784060 | 4290 | 4290 | 4290 | 4290 | 1398 |
| 247 | 20240509 | 150200 | 3602786640 | 4290 | 4290 | 4290 | 4290 | 27 |
| 248 | 20240509 | 150100 | 3602670810 | 4290 | 4290 | 4290 | 4290 | 19 |
| 249 | 20240509 | 150000 | 3602589300 | 4290 | 4295 | 4295 | 4290 | 998 |
| 250 | 20240509 | 145900 | 3598307530 | 4295 | 4305 | 4305 | 4290 | 878 |
| 251 | 20240509 | 145800 | 3594540050 | 4295 | 4305 | 4305 | 4295 | 3 |
| 252 | 20240509 | 145700 | 3594527155 | 4290 | 4300 | 4305 | 4290 | 3498 |
| 253 | 20240509 | 145600 | 3579486870 | 4305 | 4305 | 4305 | 4305 | 357 |
| 254 | 20240509 | 145500 | 3577949985 | 4305 | 4305 | 4305 | 4305 | 16 |
| 255 | 20240509 | 145400 | 3577881105 | 4300 | 4305 | 4305 | 4300 | 301 |
| 256 | 20240509 | 145300 | 3576585995 | 4300 | 4300 | 4305 | 4300 | 1003 |
| 257 | 20240509 | 145200 | 3572272755 | 4310 | 4310 | 4310 | 4310 | 699 |
| 258 | 20240509 | 145100 | 3569260065 | 4310 | 4285 | 4310 | 4285 | 6837 |
| 259 | 20240509 | 145000 | 3539937640 | 4285 | 4280 | 4285 | 4280 | 905 |
| 260 | 20240509 | 144900 | 3536063285 | 4280 | 4280 | 4280 | 4280 | 409 |
| 261 | 20240509 | 144800 | 3534312765 | 4285 | 4285 | 4285 | 4285 | 1165 |
| 262 | 20240509 | 144700 | 3529320740 | 4285 | 4290 | 4290 | 4285 | 536 |
| 263 | 20240509 | 144600 | 3527023480 | 4290 | 4290 | 4290 | 4290 | 79 |
| 264 | 20240509 | 144500 | 3526684570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 265 | 20240509 | 144400 | 3526684570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 266 | 20240509 | 144300 | 3526684570 | 4290 | 4290 | 4290 | 4290 | 1418 |
| 267 | 20240509 | 144200 | 3520601350 | 4290 | 4275 | 4290 | 4270 | 3942 |
| 268 | 20240509 | 144100 | 3503710575 | 4285 | 4285 | 4285 | 4270 | 384 |
| 269 | 20240509 | 144000 | 3502070865 | 4275 | 4285 | 4285 | 4275 | 2847 |
| 270 | 20240509 | 143900 | 3489899690 | 4275 | 4280 | 4280 | 4275 | 3142 |
| 271 | 20240509 | 143800 | 3476455630 | 4285 | 4285 | 4285 | 4280 | 491 |
| 272 | 20240509 | 143700 | 3474352055 | 4285 | 4315 | 4315 | 4285 | 4639 |
| 273 | 20240509 | 143600 | 3454462790 | 4295 | 4295 | 4315 | 4295 | 1435 |
| 274 | 20240509 | 143500 | 3448299445 | 4315 | 4300 | 4315 | 4295 | 362 |
| 275 | 20240509 | 143400 | 3446744440 | 4310 | 4320 | 4320 | 4300 | 611 |
| 276 | 20240509 | 143300 | 3444116425 | 4320 | 4320 | 4320 | 4295 | 16871 |
| 277 | 20240509 | 143200 | 3371572045 | 4315 | 4320 | 4320 | 4300 | 83292 |
| 278 | 20240509 | 143100 | 3013134475 | 4320 | 4330 | 4330 | 4320 | 3045 |
| 279 | 20240509 | 143000 | 2999965295 | 4330 | 4325 | 4330 | 4325 | 3247 |
| 280 | 20240509 | 142900 | 2985920520 | 4325 | 4340 | 4340 | 4325 | 8736 |
| 281 | 20240509 | 142800 | 2948072620 | 4335 | 4340 | 4340 | 4335 | 48 |
| 282 | 20240509 | 142700 | 2947864420 | 4335 | 4350 | 4350 | 4335 | 526 |
| 283 | 20240509 | 142600 | 2945584195 | 4340 | 4340 | 4340 | 4340 | 565 |
| 284 | 20240509 | 142500 | 2943132095 | 4340 | 4350 | 4350 | 4340 | 2404 |
| 285 | 20240509 | 142400 | 2932698685 | 4350 | 4350 | 4350 | 4340 | 9 |
| 286 | 20240509 | 142300 | 2932659555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 287 | 20240509 | 142200 | 2932659555 | 4340 | 4340 | 4340 | 4340 | 299 |
| 288 | 20240509 | 142100 | 2931361895 | 4350 | 4350 | 4350 | 4350 | 15 |
| 289 | 20240509 | 142000 | 2931296645 | 4350 | 4350 | 4350 | 4350 | 685 |
| 290 | 20240509 | 141900 | 2928316895 | 4350 | 4350 | 4350 | 4350 | 486 |
| 291 | 20240509 | 141800 | 2926202795 | 4340 | 4340 | 4340 | 4340 | 0 |
| 292 | 20240509 | 141700 | 2926202795 | 4340 | 4340 | 4340 | 4340 | 239 |
| 293 | 20240509 | 141600 | 2925165535 | 4340 | 4355 | 4355 | 4340 | 512 |
| 294 | 20240509 | 141500 | 2922943440 | 4355 | 4355 | 4355 | 4355 | 47 |
| 295 | 20240509 | 141400 | 2922738755 | 4335 | 4350 | 4350 | 4335 | 3834 |
| 296 | 20240509 | 141300 | 2906088305 | 4355 | 4355 | 4360 | 4355 | 243 |
| 297 | 20240509 | 141200 | 2905029980 | 4355 | 4350 | 4355 | 4350 | 3030 |
| 298 | 20240509 | 141100 | 2891834335 | 4345 | 4350 | 4355 | 4345 | 868 |
| 299 | 20240509 | 141000 | 2888061660 | 4345 | 4345 | 4345 | 4345 | 100 |
| 300 | 20240509 | 140900 | 2887627160 | 4345 | 4345 | 4345 | 4345 | 0 |
| 301 | 20240509 | 140800 | 2887627160 | 4345 | 4345 | 4345 | 4345 | 9 |
| 302 | 20240509 | 140700 | 2887588055 | 4345 | 4345 | 4345 | 4345 | 200 |
| 303 | 20240509 | 140600 | 2886719055 | 4350 | 4345 | 4355 | 4345 | 135 |
| 304 | 20240509 | 140500 | 2886132465 | 4355 | 4345 | 4355 | 4345 | 25 |
| 305 | 20240509 | 140400 | 2886023610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 306 | 20240509 | 140300 | 2886023610 | 4360 | 4350 | 4360 | 4350 | 177 |
| 307 | 20240509 | 140200 | 2885252005 | 4345 | 4345 | 4345 | 4345 | 254 |
| 308 | 20240509 | 140100 | 2884148375 | 4340 | 4345 | 4345 | 4340 | 228 |
| 309 | 20240509 | 140000 | 2883158360 | 4345 | 4355 | 4355 | 4345 | 1665 |
| 310 | 20240509 | 135900 | 2875915620 | 4360 | 4360 | 4360 | 4360 | 28 |
| 311 | 20240509 | 135800 | 2875793540 | 4350 | 4350 | 4350 | 4350 | 10 |
| 312 | 20240509 | 135700 | 2875750040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 313 | 20240509 | 135600 | 2875750040 | 4345 | 4345 | 4345 | 4345 | 235 |
| 314 | 20240509 | 135500 | 2874728965 | 4335 | 4335 | 4335 | 4335 | 458 |
| 315 | 20240509 | 135400 | 2872743535 | 4335 | 4355 | 4355 | 4335 | 5465 |
| 316 | 20240509 | 135300 | 2849029640 | 4350 | 4350 | 4350 | 4350 | 1568 |
| 317 | 20240509 | 135200 | 2842208840 | 4355 | 4355 | 4355 | 4355 | 355 |
| 318 | 20240509 | 135100 | 2840662815 | 4350 | 4350 | 4350 | 4350 | 9 |
| 319 | 20240509 | 135000 | 2840623665 | 4350 | 4350 | 4350 | 4350 | 0 |
| 320 | 20240509 | 134900 | 2840623665 | 4350 | 4350 | 4355 | 4350 | 568 |
| 321 | 20240509 | 134800 | 2838152850 | 4345 | 4345 | 4345 | 4345 | 20 |
| 322 | 20240509 | 134700 | 2838065950 | 4340 | 4350 | 4350 | 4340 | 65 |
| 323 | 20240509 | 134600 | 2837783660 | 4350 | 4350 | 4350 | 4350 | 18 |
| 324 | 20240509 | 134500 | 2837705360 | 4350 | 4355 | 4355 | 4350 | 47 |
| 325 | 20240509 | 134400 | 2837500900 | 4360 | 4360 | 4365 | 4360 | 44 |
| 326 | 20240509 | 134300 | 2837308900 | 4360 | 4360 | 4360 | 4360 | 500 |
| 327 | 20240509 | 134200 | 2835128900 | 4360 | 4360 | 4360 | 4335 | 7856 |
| 328 | 20240509 | 134100 | 2800942720 | 4350 | 4350 | 4350 | 4350 | 330 |
| 329 | 20240509 | 134000 | 2799507220 | 4355 | 4355 | 4355 | 4355 | 180 |
| 330 | 20240509 | 133900 | 2798723320 | 4350 | 4345 | 4350 | 4345 | 818 |
| 331 | 20240509 | 133800 | 2795165110 | 4345 | 4345 | 4345 | 4345 | 2 |
| 332 | 20240509 | 133700 | 2795156420 | 4340 | 4345 | 4355 | 4340 | 432 |
| 333 | 20240509 | 133600 | 2793279375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 334 | 20240509 | 133500 | 2793279375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 335 | 20240509 | 133400 | 2793279375 | 4355 | 4345 | 4355 | 4345 | 379 |
| 336 | 20240509 | 133300 | 2791632610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 337 | 20240509 | 133200 | 2791632610 | 4355 | 4345 | 4355 | 4345 | 288 |
| 338 | 20240509 | 133100 | 2790381240 | 4345 | 4345 | 4355 | 4345 | 722 |
| 339 | 20240509 | 133000 | 2787241750 | 4340 | 4340 | 4340 | 4340 | 0 |
| 340 | 20240509 | 132900 | 2787241750 | 4340 | 4340 | 4340 | 4340 | 0 |
| 341 | 20240509 | 132800 | 2787241750 | 4340 | 4340 | 4340 | 4340 | 0 |
| 342 | 20240509 | 132700 | 2787241750 | 4340 | 4350 | 4350 | 4340 | 4714 |
| 343 | 20240509 | 132600 | 2766776885 | 4375 | 4370 | 4375 | 4345 | 989 |
| 344 | 20240509 | 132500 | 2762473315 | 4370 | 4375 | 4375 | 4370 | 3 |
| 345 | 20240509 | 132400 | 2762460200 | 4345 | 4350 | 4375 | 4345 | 1131 |
| 346 | 20240509 | 132300 | 2757539260 | 4345 | 4385 | 4390 | 4345 | 4730 |
| 347 | 20240509 | 132200 | 2736953340 | 4390 | 4390 | 4390 | 4390 | 264 |
| 348 | 20240509 | 132100 | 2735794380 | 4360 | 4395 | 4395 | 4360 | 499 |
| 349 | 20240509 | 132000 | 2733616355 | 4395 | 4375 | 4395 | 4365 | 1342 |
| 350 | 20240509 | 131900 | 2727756300 | 4375 | 4385 | 4385 | 4375 | 400 |
| 351 | 20240509 | 131800 | 2726006290 | 4385 | 4385 | 4385 | 4385 | 2 |
| 352 | 20240509 | 131700 | 2725997520 | 4385 | 4375 | 4385 | 4375 | 55 |
| 353 | 20240509 | 131600 | 2725756585 | 4365 | 4365 | 4365 | 4365 | 3886 |
| 354 | 20240509 | 131500 | 2708794195 | 4365 | 4375 | 4375 | 4365 | 786 |
| 355 | 20240509 | 131400 | 2705361535 | 4370 | 4370 | 4370 | 4370 | 2029 |
| 356 | 20240509 | 131300 | 2696494805 | 4370 | 4385 | 4385 | 4370 | 1352 |
| 357 | 20240509 | 131200 | 2690579865 | 4380 | 4380 | 4395 | 4380 | 978 |
| 358 | 20240509 | 131100 | 2686296205 | 4380 | 4385 | 4385 | 4380 | 229 |
| 359 | 20240509 | 131000 | 2685292570 | 4385 | 4380 | 4385 | 4380 | 2 |
| 360 | 20240509 | 130900 | 2685283805 | 4380 | 4375 | 4380 | 4375 | 544 |
| 361 | 20240509 | 130800 | 2682903795 | 4385 | 4385 | 4385 | 4385 | 240 |
| 362 | 20240509 | 130700 | 2681851395 | 4375 | 4375 | 4375 | 4375 | 66 |
| 363 | 20240509 | 130600 | 2681562645 | 4375 | 4370 | 4375 | 4370 | 666 |
| 364 | 20240509 | 130500 | 2678651925 | 4375 | 4385 | 4385 | 4375 | 1207 |
| 365 | 20240509 | 130400 | 2673366315 | 4385 | 4385 | 4385 | 4385 | 262 |
| 366 | 20240509 | 130300 | 2672217445 | 4395 | 4395 | 4395 | 4395 | 1 |
| 367 | 20240509 | 130200 | 2672213050 | 4395 | 4385 | 4395 | 4385 | 225 |
| 368 | 20240509 | 130100 | 2671226205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 369 | 20240509 | 130000 | 2671226205 | 4385 | 4390 | 4390 | 4385 | 24 |
| 370 | 20240509 | 125900 | 2671120960 | 4385 | 4385 | 4385 | 4385 | 11 |
| 371 | 20240509 | 125800 | 2671072725 | 4400 | 4400 | 4400 | 4400 | 91 |
| 372 | 20240509 | 125700 | 2670672325 | 4400 | 4375 | 4400 | 4375 | 2299 |
| 373 | 20240509 | 125600 | 2660565240 | 4375 | 4375 | 4375 | 4375 | 1734 |
| 374 | 20240509 | 125500 | 2652978990 | 4380 | 4380 | 4380 | 4380 | 921 |
| 375 | 20240509 | 125400 | 2648945010 | 4380 | 4400 | 4400 | 4380 | 952 |
| 376 | 20240509 | 125300 | 2644770470 | 4400 | 4400 | 4400 | 4395 | 1264 |
| 377 | 20240509 | 125200 | 2639214845 | 4400 | 4395 | 4400 | 4395 | 591 |
| 378 | 20240509 | 125100 | 2636617395 | 4400 | 4400 | 4400 | 4400 | 1 |
| 379 | 20240509 | 125000 | 2636612995 | 4390 | 4390 | 4400 | 4385 | 3342 |
| 380 | 20240509 | 124900 | 2621926255 | 4385 | 4385 | 4385 | 4385 | 250 |
| 381 | 20240509 | 124800 | 2620830005 | 4385 | 4385 | 4385 | 4385 | 156 |
| 382 | 20240509 | 124700 | 2620145945 | 4385 | 4385 | 4385 | 4385 | 134 |
| 383 | 20240509 | 124600 | 2619558355 | 4385 | 4390 | 4390 | 4385 | 563 |
| 384 | 20240509 | 124500 | 2617089595 | 4385 | 4390 | 4390 | 4385 | 289 |
| 385 | 20240509 | 124400 | 2615821135 | 4390 | 4385 | 4390 | 4385 | 139 |
| 386 | 20240509 | 124300 | 2615210970 | 4385 | 4380 | 4385 | 4380 | 259 |
| 387 | 20240509 | 124200 | 2614076255 | 4380 | 4385 | 4395 | 4380 | 68 |
| 388 | 20240509 | 124100 | 2613778030 | 4385 | 4390 | 4395 | 4385 | 247 |
| 389 | 20240509 | 124000 | 2612693555 | 4390 | 4385 | 4390 | 4385 | 610 |
| 390 | 20240509 | 123900 | 2610018380 | 4385 | 4385 | 4385 | 4385 | 11 |
| 391 | 20240509 | 123800 | 2609970145 | 4380 | 4385 | 4385 | 4380 | 262 |
| 392 | 20240509 | 123700 | 2608822575 | 4385 | 4380 | 4385 | 4380 | 886 |
| 393 | 20240509 | 123600 | 2604939720 | 4385 | 4385 | 4385 | 4380 | 1039 |
| 394 | 20240509 | 123500 | 2600384125 | 4375 | 4385 | 4385 | 4375 | 185 |
| 395 | 20240509 | 123400 | 2599574720 | 4385 | 4385 | 4385 | 4385 | 116 |
| 396 | 20240509 | 123300 | 2599066060 | 4390 | 4380 | 4395 | 4375 | 38 |
| 397 | 20240509 | 123200 | 2598899770 | 4375 | 4380 | 4385 | 4375 | 1871 |
| 398 | 20240509 | 123100 | 2590713470 | 4380 | 4380 | 4385 | 4380 | 1429 |
| 399 | 20240509 | 123000 | 2584452950 | 4385 | 4395 | 4395 | 4385 | 553 |
| 400 | 20240509 | 122900 | 2582027870 | 4390 | 4395 | 4395 | 4390 | 1002 |
| 401 | 20240509 | 122800 | 2577624090 | 4385 | 4390 | 4390 | 4385 | 4 |
| 402 | 20240509 | 122700 | 2577606545 | 4390 | 4390 | 4390 | 4390 | 228 |
| 403 | 20240509 | 122600 | 2576605625 | 4390 | 4390 | 4390 | 4390 | 168 |
| 404 | 20240509 | 122500 | 2575868105 | 4385 | 4395 | 4400 | 4385 | 836 |
| 405 | 20240509 | 122400 | 2572197200 | 4395 | 4395 | 4395 | 4385 | 1245 |
| 406 | 20240509 | 122300 | 2566727425 | 4385 | 4390 | 4395 | 4385 | 54 |
| 407 | 20240509 | 122200 | 2566490460 | 4380 | 4385 | 4385 | 4380 | 240 |
| 408 | 20240509 | 122100 | 2565439255 | 4385 | 4385 | 4385 | 4385 | 478 |
| 409 | 20240509 | 122000 | 2563343225 | 4385 | 4385 | 4385 | 4385 | 2777 |
| 410 | 20240509 | 121900 | 2551166080 | 4385 | 4385 | 4390 | 4385 | 234 |
| 411 | 20240509 | 121800 | 2550139980 | 4385 | 4385 | 4385 | 4365 | 580 |
| 412 | 20240509 | 121700 | 2547599660 | 4385 | 4375 | 4385 | 4375 | 246 |
| 413 | 20240509 | 121600 | 2546521550 | 4375 | 4375 | 4375 | 4365 | 536 |
| 414 | 20240509 | 121500 | 2544176695 | 4380 | 4385 | 4385 | 4380 | 1857 |
| 415 | 20240509 | 121400 | 2536042735 | 4385 | 4385 | 4385 | 4385 | 387 |
| 416 | 20240509 | 121300 | 2534345740 | 4395 | 4395 | 4395 | 4390 | 2164 |
| 417 | 20240509 | 121200 | 2524844970 | 4400 | 4395 | 4400 | 4395 | 538 |
| 418 | 20240509 | 121100 | 2522480410 | 4395 | 4400 | 4400 | 4395 | 3 |
| 419 | 20240509 | 121000 | 2522467220 | 4400 | 4400 | 4400 | 4400 | 228 |
| 420 | 20240509 | 120900 | 2521464020 | 4400 | 4395 | 4410 | 4395 | 845 |
| 421 | 20240509 | 120800 | 2517746000 | 4390 | 4395 | 4395 | 4390 | 557 |
| 422 | 20240509 | 120700 | 2515298835 | 4395 | 4395 | 4395 | 4390 | 545 |
| 423 | 20240509 | 120600 | 2512903570 | 4400 | 4385 | 4400 | 4385 | 295 |
| 424 | 20240509 | 120500 | 2511607375 | 4395 | 4405 | 4405 | 4385 | 56 |
| 425 | 20240509 | 120400 | 2511361475 | 4385 | 4405 | 4410 | 4380 | 2169 |
| 426 | 20240509 | 120300 | 2501823765 | 4405 | 4370 | 4405 | 4370 | 2846 |
| 427 | 20240509 | 120200 | 2489369410 | 4370 | 4370 | 4375 | 4335 | 2513 |
| 428 | 20240509 | 120100 | 2478441275 | 4380 | 4365 | 4380 | 4365 | 1214 |
| 429 | 20240509 | 120000 | 2473138265 | 4375 | 4365 | 4375 | 4355 | 445 |
| 430 | 20240509 | 115900 | 2471191605 | 4365 | 4350 | 4365 | 4350 | 3371 |
| 431 | 20240509 | 115800 | 2456515945 | 4340 | 4350 | 4350 | 4340 | 7739 |
| 432 | 20240509 | 115700 | 2422910455 | 4350 | 4355 | 4375 | 4350 | 5149 |
| 433 | 20240509 | 115600 | 2400489570 | 4355 | 4355 | 4365 | 4355 | 1946 |
| 434 | 20240509 | 115500 | 2392012840 | 4355 | 4365 | 4375 | 4355 | 1111 |
| 435 | 20240509 | 115400 | 2387168015 | 4375 | 4370 | 4375 | 4355 | 1102 |
| 436 | 20240509 | 115300 | 2382366565 | 4355 | 4350 | 4355 | 4345 | 1467 |
| 437 | 20240509 | 115200 | 2375985295 | 4350 | 4385 | 4385 | 4350 | 3287 |
| 438 | 20240509 | 115100 | 2361660670 | 4385 | 4390 | 4405 | 4370 | 3084 |
| 439 | 20240509 | 115000 | 2348162020 | 4395 | 4390 | 4410 | 4390 | 789 |
| 440 | 20240509 | 114900 | 2344690490 | 4390 | 4370 | 4390 | 4370 | 1087 |
| 441 | 20240509 | 114800 | 2339932520 | 4365 | 4390 | 4390 | 4365 | 4176 |
| 442 | 20240509 | 114700 | 2321672475 | 4390 | 4415 | 4415 | 4390 | 7426 |
| 443 | 20240509 | 114600 | 2288978165 | 4425 | 4415 | 4430 | 4415 | 943 |
| 444 | 20240509 | 114500 | 2284806685 | 4415 | 4420 | 4430 | 4415 | 4772 |
| 445 | 20240509 | 114400 | 2263734695 | 4415 | 4430 | 4430 | 4415 | 7182 |
| 446 | 20240509 | 114300 | 2231952955 | 4430 | 4445 | 4445 | 4430 | 713 |
| 447 | 20240509 | 114200 | 2228790625 | 4445 | 4450 | 4455 | 4430 | 6764 |
| 448 | 20240509 | 114100 | 2198751980 | 4455 | 4470 | 4475 | 4455 | 4335 |
| 449 | 20240509 | 114000 | 2179387965 | 4470 | 4480 | 4490 | 4470 | 5400 |
| 450 | 20240509 | 113900 | 2155195785 | 4480 | 4480 | 4490 | 4470 | 8727 |
| 451 | 20240509 | 113800 | 2116114500 | 4480 | 4460 | 4495 | 4440 | 9383 |
| 452 | 20240509 | 113700 | 2074166380 | 4460 | 4445 | 4460 | 4435 | 3467 |
| 453 | 20240509 | 113600 | 2058742055 | 4450 | 4445 | 4460 | 4445 | 4303 |
| 454 | 20240509 | 113500 | 2039593845 | 4450 | 4440 | 4450 | 4435 | 10872 |
| 455 | 20240509 | 113400 | 1991268230 | 4445 | 4440 | 4450 | 4435 | 9612 |
| 456 | 20240509 | 113300 | 1948563105 | 4440 | 4425 | 4440 | 4425 | 3411 |
| 457 | 20240509 | 113200 | 1933449485 | 4425 | 4425 | 4430 | 4415 | 2040 |
| 458 | 20240509 | 113100 | 1924431170 | 4425 | 4415 | 4425 | 4415 | 7412 |
| 459 | 20240509 | 113000 | 1891674045 | 4415 | 4420 | 4420 | 4405 | 2591 |
| 460 | 20240509 | 112900 | 1880251960 | 4415 | 4420 | 4420 | 4400 | 6412 |
| 461 | 20240509 | 112800 | 1851945305 | 4420 | 4395 | 4430 | 4380 | 13323 |
| 462 | 20240509 | 112700 | 1793195730 | 4400 | 4385 | 4400 | 4385 | 1760 |
| 463 | 20240509 | 112600 | 1785474745 | 4385 | 4400 | 4400 | 4385 | 1393 |
| 464 | 20240509 | 112500 | 1779355735 | 4400 | 4400 | 4405 | 4390 | 12581 |
| 465 | 20240509 | 112400 | 1724005780 | 4400 | 4375 | 4400 | 4375 | 12684 |
| 466 | 20240509 | 112300 | 1668424035 | 4370 | 4360 | 4370 | 4360 | 5439 |
| 467 | 20240509 | 112200 | 1644675375 | 4355 | 4355 | 4355 | 4355 | 485 |
| 468 | 20240509 | 112100 | 1642563200 | 4355 | 4350 | 4360 | 4350 | 759 |
| 469 | 20240509 | 112000 | 1639260970 | 4365 | 4365 | 4365 | 4365 | 1004 |
| 470 | 20240509 | 111900 | 1634878510 | 4360 | 4365 | 4365 | 4360 | 3513 |
| 471 | 20240509 | 111800 | 1619548090 | 4365 | 4370 | 4370 | 4365 | 1867 |
| 472 | 20240509 | 111700 | 1611395885 | 4370 | 4360 | 4370 | 4360 | 7810 |
| 473 | 20240509 | 111600 | 1577267680 | 4360 | 4365 | 4365 | 4360 | 3463 |
| 474 | 20240509 | 111500 | 1562168745 | 4360 | 4350 | 4360 | 4350 | 3430 |
| 475 | 20240509 | 111400 | 1547240635 | 4350 | 4350 | 4350 | 4350 | 27 |
| 476 | 20240509 | 111300 | 1547123185 | 4350 | 4350 | 4350 | 4350 | 891 |
| 477 | 20240509 | 111200 | 1543247335 | 4340 | 4350 | 4350 | 4340 | 3329 |
| 478 | 20240509 | 111100 | 1528790135 | 4350 | 4360 | 4360 | 4350 | 2825 |
| 479 | 20240509 | 111000 | 1516495000 | 4355 | 4360 | 4360 | 4355 | 2043 |
| 480 | 20240509 | 110900 | 1507592735 | 4360 | 4355 | 4360 | 4355 | 79 |
| 481 | 20240509 | 110800 | 1507248340 | 4355 | 4365 | 4365 | 4355 | 116 |
| 482 | 20240509 | 110700 | 1506742050 | 4365 | 4365 | 4365 | 4365 | 2760 |
| 483 | 20240509 | 110600 | 1494694650 | 4365 | 4350 | 4365 | 4350 | 8333 |
| 484 | 20240509 | 110500 | 1458384060 | 4350 | 4330 | 4350 | 4330 | 4756 |
| 485 | 20240509 | 110400 | 1437720095 | 4330 | 4335 | 4335 | 4330 | 152 |
| 486 | 20240509 | 110300 | 1437061180 | 4335 | 4345 | 4345 | 4335 | 3070 |
| 487 | 20240509 | 110200 | 1423752400 | 4345 | 4350 | 4350 | 4345 | 13 |
| 488 | 20240509 | 110100 | 1423695900 | 4350 | 4345 | 4350 | 4335 | 2943 |
| 489 | 20240509 | 110000 | 1410909310 | 4340 | 4345 | 4345 | 4325 | 3556 |
| 490 | 20240509 | 105900 | 1395476620 | 4345 | 4340 | 4345 | 4330 | 3319 |
| 491 | 20240509 | 105800 | 1381081180 | 4340 | 4330 | 4340 | 4330 | 1116 |
| 492 | 20240509 | 105700 | 1376240675 | 4330 | 4325 | 4330 | 4325 | 772 |
| 493 | 20240509 | 105600 | 1372901170 | 4325 | 4320 | 4325 | 4320 | 686 |
| 494 | 20240509 | 105500 | 1369937575 | 4320 | 4320 | 4320 | 4320 | 1006 |
| 495 | 20240509 | 105400 | 1365591655 | 4315 | 4315 | 4320 | 4315 | 210 |
| 496 | 20240509 | 105300 | 1364685500 | 4315 | 4320 | 4320 | 4315 | 1161 |
| 497 | 20240509 | 105200 | 1359675755 | 4315 | 4320 | 4320 | 4315 | 616 |
| 498 | 20240509 | 105100 | 1357015215 | 4320 | 4320 | 4325 | 4315 | 211 |
| 499 | 20240509 | 105000 | 1356104695 | 4325 | 4320 | 4325 | 4320 | 508 |
| 500 | 20240509 | 104900 | 1353910130 | 4315 | 4315 | 4315 | 4315 | 9 |
| 501 | 20240509 | 104800 | 1353871295 | 4320 | 4315 | 4320 | 4315 | 168 |
| 502 | 20240509 | 104700 | 1353146065 | 4310 | 4305 | 4310 | 4305 | 252 |
| 503 | 20240509 | 104600 | 1352061190 | 4305 | 4315 | 4315 | 4305 | 1920 |
| 504 | 20240509 | 104500 | 1343785410 | 4320 | 4320 | 4320 | 4320 | 609 |
| 505 | 20240509 | 104400 | 1341154530 | 4325 | 4320 | 4325 | 4320 | 3 |
| 506 | 20240509 | 104300 | 1341141565 | 4325 | 4335 | 4335 | 4320 | 5649 |
| 507 | 20240509 | 104200 | 1316713305 | 4335 | 4325 | 4335 | 4325 | 184 |
| 508 | 20240509 | 104100 | 1315915790 | 4325 | 4330 | 4345 | 4325 | 286 |
| 509 | 20240509 | 104000 | 1314675840 | 4340 | 4345 | 4350 | 4340 | 2007 |
| 510 | 20240509 | 103900 | 1305957750 | 4350 | 4365 | 4365 | 4350 | 6829 |
| 511 | 20240509 | 103800 | 1276224735 | 4365 | 4355 | 4370 | 4350 | 6822 |
| 512 | 20240509 | 103700 | 1246444115 | 4355 | 4340 | 4355 | 4340 | 8802 |
| 513 | 20240509 | 103600 | 1208146560 | 4345 | 4315 | 4345 | 4310 | 14121 |
| 514 | 20240509 | 103500 | 1147027160 | 4310 | 4315 | 4315 | 4310 | 403 |
| 515 | 20240509 | 103400 | 1145288220 | 4320 | 4315 | 4320 | 4315 | 500 |
| 516 | 20240509 | 103300 | 1143128970 | 4305 | 4315 | 4320 | 4305 | 1455 |
| 517 | 20240509 | 103200 | 1136846475 | 4305 | 4320 | 4320 | 4305 | 1362 |
| 518 | 20240509 | 103100 | 1130981040 | 4320 | 4320 | 4320 | 4320 | 227 |
| 519 | 20240509 | 103000 | 1130000400 | 4320 | 4300 | 4325 | 4300 | 4226 |
| 520 | 20240509 | 102900 | 1111761665 | 4295 | 4285 | 4295 | 4285 | 420 |
| 521 | 20240509 | 102800 | 1109960085 | 4285 | 4290 | 4290 | 4285 | 54 |
| 522 | 20240509 | 102700 | 1109728655 | 4290 | 4285 | 4290 | 4285 | 44 |
| 523 | 20240509 | 102600 | 1109540110 | 4285 | 4270 | 4285 | 4270 | 1882 |
| 524 | 20240509 | 102500 | 1101475920 | 4270 | 4280 | 4280 | 4270 | 3356 |
| 525 | 20240509 | 102400 | 1087138930 | 4280 | 4280 | 4280 | 4280 | 80 |
| 526 | 20240509 | 102300 | 1086796530 | 4285 | 4285 | 4285 | 4285 | 10 |
| 527 | 20240509 | 102200 | 1086753680 | 4285 | 4285 | 4285 | 4285 | 41 |
| 528 | 20240509 | 102100 | 1086577995 | 4285 | 4285 | 4285 | 4285 | 3 |
| 529 | 20240509 | 102000 | 1086565140 | 4285 | 4285 | 4285 | 4285 | 10 |
| 530 | 20240509 | 101900 | 1086522290 | 4275 | 4280 | 4280 | 4275 | 3005 |
| 531 | 20240509 | 101800 | 1073672365 | 4280 | 4280 | 4285 | 4280 | 8 |
| 532 | 20240509 | 101700 | 1073638115 | 4285 | 4280 | 4285 | 4280 | 474 |
| 533 | 20240509 | 101600 | 1071609275 | 4280 | 4275 | 4280 | 4275 | 142 |
| 534 | 20240509 | 101500 | 1071001610 | 4275 | 4275 | 4275 | 4275 | 98 |
| 535 | 20240509 | 101400 | 1070582660 | 4275 | 4270 | 4275 | 4270 | 1182 |
| 536 | 20240509 | 101300 | 1065535440 | 4270 | 4270 | 4270 | 4270 | 521 |
| 537 | 20240509 | 101200 | 1063310770 | 4275 | 4275 | 4275 | 4265 | 2763 |
| 538 | 20240509 | 101100 | 1051513935 | 4275 | 4280 | 4280 | 4275 | 36 |
| 539 | 20240509 | 101000 | 1051360030 | 4280 | 4285 | 4285 | 4275 | 1736 |
| 540 | 20240509 | 100900 | 1043936470 | 4275 | 4275 | 4285 | 4275 | 645 |
| 541 | 20240509 | 100800 | 1041178875 | 4275 | 4270 | 4275 | 4270 | 1200 |
| 542 | 20240509 | 100700 | 1036054375 | 4275 | 4290 | 4290 | 4275 | 1451 |
| 543 | 20240509 | 100600 | 1029843970 | 4290 | 4290 | 4290 | 4290 | 0 |
| 544 | 20240509 | 100500 | 1029843970 | 4290 | 4275 | 4290 | 4275 | 317 |
| 545 | 20240509 | 100400 | 1028484715 | 4275 | 4275 | 4275 | 4275 | 1243 |
| 546 | 20240509 | 100300 | 1023170890 | 4295 | 4300 | 4300 | 4295 | 56 |
| 547 | 20240509 | 100200 | 1022930095 | 4300 | 4270 | 4300 | 4270 | 108 |
| 548 | 20240509 | 100100 | 1022468605 | 4270 | 4290 | 4290 | 4270 | 4830 |
| 549 | 20240509 | 100000 | 1001798760 | 4305 | 4305 | 4305 | 4305 | 38 |
| 550 | 20240509 | 095900 | 1001635170 | 4290 | 4295 | 4295 | 4290 | 775 |
| 551 | 20240509 | 095800 | 998308390 | 4305 | 4305 | 4305 | 4305 | 5 |
| 552 | 20240509 | 095700 | 998286865 | 4300 | 4305 | 4305 | 4290 | 30 |
| 553 | 20240509 | 095600 | 998157890 | 4305 | 4320 | 4320 | 4290 | 378 |
| 554 | 20240509 | 095500 | 996531965 | 4320 | 4330 | 4330 | 4300 | 7201 |
| 555 | 20240509 | 095400 | 965560165 | 4330 | 4325 | 4330 | 4320 | 1128 |
| 556 | 20240509 | 095300 | 960681405 | 4325 | 4320 | 4325 | 4320 | 3730 |
| 557 | 20240509 | 095200 | 944556775 | 4320 | 4320 | 4320 | 4320 | 328 |
| 558 | 20240509 | 095100 | 943139815 | 4320 | 4310 | 4320 | 4310 | 3009 |
| 559 | 20240509 | 095000 | 930159775 | 4305 | 4305 | 4305 | 4305 | 67 |
| 560 | 20240509 | 094900 | 929871340 | 4305 | 4305 | 4305 | 4305 | 512 |
| 561 | 20240509 | 094800 | 927667180 | 4305 | 4310 | 4310 | 4285 | 8053 |
| 562 | 20240509 | 094700 | 893140295 | 4310 | 4305 | 4310 | 4300 | 1611 |
| 563 | 20240509 | 094600 | 886210045 | 4310 | 4310 | 4310 | 4310 | 114 |
| 564 | 20240509 | 094500 | 885718705 | 4310 | 4310 | 4310 | 4310 | 1072 |
| 565 | 20240509 | 094400 | 881098385 | 4305 | 4320 | 4320 | 4305 | 6350 |
| 566 | 20240509 | 094300 | 853677445 | 4315 | 4300 | 4320 | 4300 | 10395 |
| 567 | 20240509 | 094200 | 808872335 | 4300 | 4295 | 4305 | 4295 | 3211 |
| 568 | 20240509 | 094100 | 795059050 | 4295 | 4305 | 4305 | 4295 | 397 |
| 569 | 20240509 | 094000 | 793352970 | 4300 | 4300 | 4305 | 4300 | 2148 |
| 570 | 20240509 | 093900 | 784113370 | 4305 | 4300 | 4305 | 4300 | 1593 |
| 571 | 20240509 | 093800 | 777263030 | 4295 | 4295 | 4295 | 4275 | 3383 |
| 572 | 20240509 | 093700 | 762768665 | 4295 | 4295 | 4295 | 4275 | 211 |
| 573 | 20240509 | 093600 | 761866460 | 4275 | 4275 | 4275 | 4275 | 11580 |
| 574 | 20240509 | 093500 | 712361960 | 4275 | 4300 | 4300 | 4275 | 13805 |
| 575 | 20240509 | 093400 | 653225080 | 4295 | 4295 | 4295 | 4290 | 2381 |
| 576 | 20240509 | 093300 | 642999685 | 4300 | 4280 | 4300 | 4280 | 997 |
| 577 | 20240509 | 093200 | 638721885 | 4295 | 4295 | 4295 | 4280 | 764 |
| 578 | 20240509 | 093100 | 635442500 | 4295 | 4300 | 4300 | 4280 | 4618 |
| 579 | 20240509 | 093000 | 615623275 | 4300 | 4305 | 4305 | 4280 | 3120 |
| 580 | 20240509 | 092900 | 602204090 | 4305 | 4300 | 4305 | 4295 | 3899 |
| 581 | 20240509 | 092800 | 585424420 | 4300 | 4300 | 4300 | 4290 | 4566 |
| 582 | 20240509 | 092700 | 565806635 | 4300 | 4300 | 4300 | 4295 | 400 |
| 583 | 20240509 | 092600 | 564086640 | 4300 | 4305 | 4305 | 4295 | 471 |
| 584 | 20240509 | 092500 | 562063360 | 4300 | 4305 | 4305 | 4290 | 3766 |
| 585 | 20240509 | 092400 | 545876955 | 4305 | 4270 | 4310 | 4270 | 9365 |
| 586 | 20240509 | 092300 | 505703710 | 4270 | 4265 | 4270 | 4265 | 575 |
| 587 | 20240509 | 092200 | 503249790 | 4265 | 4285 | 4285 | 4265 | 144 |
| 588 | 20240509 | 092100 | 502633565 | 4280 | 4280 | 4280 | 4270 | 3003 |
| 589 | 20240509 | 092000 | 489787165 | 4285 | 4285 | 4295 | 4285 | 3820 |
| 590 | 20240509 | 091900 | 473401570 | 4290 | 4285 | 4290 | 4280 | 1216 |
| 591 | 20240509 | 091800 | 468188030 | 4285 | 4285 | 4290 | 4270 | 4508 |
| 592 | 20240509 | 091700 | 448892310 | 4285 | 4280 | 4285 | 4275 | 6090 |
| 593 | 20240509 | 091600 | 422826190 | 4280 | 4245 | 4280 | 4245 | 2581 |
| 594 | 20240509 | 091500 | 411787210 | 4275 | 4240 | 4275 | 4240 | 7028 |
| 595 | 20240509 | 091400 | 381840965 | 4240 | 4240 | 4240 | 4240 | 1200 |
| 596 | 20240509 | 091300 | 376752965 | 4240 | 4240 | 4260 | 4240 | 1251 |
| 597 | 20240509 | 091200 | 371448705 | 4240 | 4260 | 4265 | 4240 | 11255 |
| 598 | 20240509 | 091100 | 323447145 | 4265 | 4260 | 4265 | 4240 | 7913 |
| 599 | 20240509 | 091000 | 289767055 | 4240 | 4250 | 4250 | 4240 | 3410 |
| 600 | 20240509 | 090900 | 275298600 | 4250 | 4265 | 4265 | 4250 | 232 |
| 601 | 20240509 | 090800 | 274309745 | 4265 | 4230 | 4265 | 4230 | 3759 |
| 602 | 20240509 | 090700 | 258318505 | 4240 | 4240 | 4240 | 4225 | 6926 |
| 603 | 20240509 | 090600 | 229004380 | 4245 | 4250 | 4255 | 4240 | 2170 |
| 604 | 20240509 | 090500 | 219780230 | 4250 | 4240 | 4250 | 4235 | 8101 |
| 605 | 20240509 | 090400 | 185456575 | 4235 | 4225 | 4235 | 4220 | 3129 |
| 606 | 20240509 | 090300 | 172233320 | 4225 | 4235 | 4235 | 4220 | 6781 |
| 607 | 20240509 | 090200 | 143553600 | 4235 | 4280 | 4285 | 4235 | 7931 |
| 608 | 20240509 | 090100 | 109680085 | 4280 | 4240 | 4285 | 4240 | 6951 |
| 609 | 20240509 | 090000 | 80016860 | 4240 | 4320 | 4320 | 4220 | 18696 |