30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 191100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 3 | 20240510 | 191000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240510 | 190900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240510 | 190800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240510 | 190700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240510 | 190600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240510 | 190500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240510 | 190400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240510 | 190300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240510 | 190200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240510 | 190100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240510 | 190000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240510 | 185900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240510 | 185800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240510 | 185700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240510 | 185600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240510 | 185500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240510 | 185400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240510 | 185300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240510 | 185200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240510 | 185100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240510 | 185000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240510 | 184900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240510 | 184800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240510 | 184700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240510 | 184600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240510 | 184500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240510 | 184400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240510 | 184300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240510 | 184200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240510 | 184100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 33 | 20240510 | 184000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240510 | 183900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240510 | 183800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240510 | 183700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240510 | 183600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240510 | 183500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240510 | 183400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240510 | 183300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240510 | 183200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240510 | 183100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240510 | 183000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240510 | 182900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240510 | 182800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240510 | 182700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240510 | 182600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240510 | 182500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240510 | 182400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240510 | 182300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240510 | 182200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240510 | 182100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240510 | 182000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240510 | 181900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240510 | 181800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240510 | 181700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240510 | 181600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240510 | 181500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240510 | 181400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240510 | 181300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240510 | 181200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240510 | 181100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 63 | 20240510 | 181000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240510 | 180900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240510 | 180800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240510 | 180700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240510 | 180600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240510 | 180500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240510 | 180400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240510 | 180300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240510 | 180200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240510 | 180100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240510 | 180000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240510 | 175900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240510 | 175800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240510 | 175700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240510 | 175600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240510 | 175500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240510 | 175400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240510 | 175300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240510 | 175200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240510 | 175100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240510 | 175000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240510 | 174900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240510 | 174800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240510 | 174700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240510 | 174600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240510 | 174500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240510 | 174400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240510 | 174300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240510 | 174200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240510 | 174100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 93 | 20240510 | 174000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240510 | 173900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240510 | 173800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240510 | 173700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240510 | 173600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240510 | 173500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240510 | 173400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240510 | 173300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240510 | 173200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240510 | 173100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240510 | 173000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240510 | 172900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240510 | 172800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240510 | 172700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240510 | 172600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240510 | 172500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240510 | 172400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240510 | 172300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240510 | 172200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240510 | 172100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240510 | 172000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240510 | 171900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240510 | 171800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240510 | 171700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240510 | 171600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240510 | 171500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240510 | 171400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240510 | 171300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240510 | 171200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240510 | 171100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 123 | 20240510 | 171000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240510 | 170900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240510 | 170800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240510 | 170700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240510 | 170600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240510 | 170500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240510 | 170400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240510 | 170300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240510 | 170200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240510 | 170100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240510 | 170000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240510 | 165900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240510 | 165800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240510 | 165700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240510 | 165600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240510 | 165500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240510 | 165400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240510 | 165300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240510 | 165200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240510 | 165100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240510 | 165000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240510 | 164900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240510 | 164800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240510 | 164700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240510 | 164600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240510 | 164500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240510 | 164400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240510 | 164300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240510 | 164200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240510 | 164100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 153 | 20240510 | 164000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240510 | 163900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240510 | 163800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240510 | 163700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240510 | 163600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240510 | 163500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240510 | 163400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240510 | 163300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240510 | 163200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240510 | 163100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240510 | 163000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240510 | 162900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240510 | 162800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240510 | 162700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240510 | 162600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240510 | 162500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240510 | 162400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240510 | 162300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240510 | 162200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240510 | 162100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240510 | 162000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240510 | 161900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240510 | 161800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240510 | 161700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240510 | 161600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240510 | 161500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240510 | 161400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240510 | 161300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240510 | 161200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240510 | 161100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 183 | 20240510 | 161000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240510 | 160900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240510 | 160800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240510 | 160700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240510 | 160600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240510 | 160500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240510 | 160400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240510 | 160300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240510 | 160200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240510 | 160100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240510 | 160000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240510 | 155900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240510 | 155800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240510 | 155700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240510 | 155600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240510 | 155500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240510 | 155400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240510 | 155300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240510 | 155200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240510 | 155100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240510 | 155000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240510 | 154900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240510 | 154800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240510 | 154700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20240510 | 154600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20240510 | 154500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20240510 | 154400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20240510 | 154300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20240510 | 154200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20240510 | 154100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 213 | 20240510 | 154000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20240510 | 153900 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240510 | 153800 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240510 | 153700 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240510 | 153600 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240510 | 153500 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20240510 | 153400 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240510 | 153300 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240510 | 153200 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20240510 | 153100 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20240510 | 153000 | 1183466120 | 3790 | 3790 | 3790 | 3790 | 3958 |
| 224 | 20240510 | 152900 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240510 | 152800 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240510 | 152700 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240510 | 152600 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240510 | 152500 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240510 | 152400 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20240510 | 152300 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20240510 | 152200 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20240510 | 152100 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20240510 | 152000 | 1168465300 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240510 | 151900 | 1168465300 | 3795 | 3790 | 3795 | 3790 | 111 |
| 235 | 20240510 | 151800 | 1168044570 | 3790 | 3795 | 3795 | 3790 | 131 |
| 236 | 20240510 | 151700 | 1167548070 | 3795 | 3790 | 3795 | 3790 | 1264 |
| 237 | 20240510 | 151600 | 1162752260 | 3790 | 3790 | 3795 | 3790 | 734 |
| 238 | 20240510 | 151500 | 1159967465 | 3795 | 3790 | 3795 | 3790 | 955 |
| 239 | 20240510 | 151400 | 1156347760 | 3795 | 3790 | 3795 | 3790 | 75 |
| 240 | 20240510 | 151300 | 1156063235 | 3790 | 3790 | 3790 | 3790 | 110 |
| 241 | 20240510 | 151200 | 1155646335 | 3790 | 3790 | 3790 | 3790 | 113 |
| 242 | 20240510 | 151100 | 1155218065 | 3790 | 3790 | 3800 | 3790 | 3147 |
| 243 | 20240510 | 151000 | 1143290835 | 3790 | 3790 | 3790 | 3790 | 30 |
| 244 | 20240510 | 150900 | 1143177135 | 3795 | 3790 | 3795 | 3790 | 285 |
| 245 | 20240510 | 150800 | 1142095665 | 3795 | 3790 | 3795 | 3790 | 233 |
| 246 | 20240510 | 150700 | 1141212050 | 3790 | 3790 | 3795 | 3790 | 80 |
| 247 | 20240510 | 150600 | 1140908710 | 3795 | 3795 | 3795 | 3795 | 182 |
| 248 | 20240510 | 150500 | 1140218020 | 3795 | 3790 | 3800 | 3790 | 884 |
| 249 | 20240510 | 150400 | 1136863300 | 3800 | 3795 | 3800 | 3790 | 203 |
| 250 | 20240510 | 150300 | 1136092550 | 3790 | 3790 | 3795 | 3790 | 26 |
| 251 | 20240510 | 150200 | 1135994000 | 3800 | 3795 | 3800 | 3790 | 232 |
| 252 | 20240510 | 150100 | 1135113075 | 3800 | 3790 | 3800 | 3790 | 212 |
| 253 | 20240510 | 150000 | 1134309080 | 3790 | 3790 | 3795 | 3790 | 125 |
| 254 | 20240510 | 145900 | 1133834830 | 3795 | 3795 | 3800 | 3795 | 860 |
| 255 | 20240510 | 145800 | 1130571125 | 3795 | 3795 | 3800 | 3795 | 151 |
| 256 | 20240510 | 145700 | 1129998035 | 3795 | 3790 | 3800 | 3790 | 239 |
| 257 | 20240510 | 145600 | 1129091450 | 3790 | 3795 | 3795 | 3790 | 475 |
| 258 | 20240510 | 145500 | 1127288865 | 3795 | 3795 | 3795 | 3795 | 311 |
| 259 | 20240510 | 145400 | 1126108620 | 3795 | 3795 | 3800 | 3795 | 25 |
| 260 | 20240510 | 145300 | 1126013735 | 3795 | 3795 | 3795 | 3795 | 504 |
| 261 | 20240510 | 145200 | 1124101055 | 3795 | 3800 | 3805 | 3795 | 1936 |
| 262 | 20240510 | 145100 | 1116747835 | 3800 | 3805 | 3810 | 3800 | 5566 |
| 263 | 20240510 | 145000 | 1095570510 | 3805 | 3810 | 3810 | 3805 | 144 |
| 264 | 20240510 | 144900 | 1095022000 | 3810 | 3805 | 3810 | 3805 | 6 |
| 265 | 20240510 | 144800 | 1094999160 | 3810 | 3805 | 3810 | 3805 | 2047 |
| 266 | 20240510 | 144700 | 1087200700 | 3800 | 3795 | 3800 | 3795 | 1589 |
| 267 | 20240510 | 144600 | 1081162720 | 3790 | 3795 | 3795 | 3790 | 16 |
| 268 | 20240510 | 144500 | 1081102025 | 3790 | 3790 | 3795 | 3790 | 276 |
| 269 | 20240510 | 144400 | 1080055470 | 3795 | 3790 | 3795 | 3790 | 320 |
| 270 | 20240510 | 144300 | 1078841170 | 3790 | 3795 | 3795 | 3790 | 141 |
| 271 | 20240510 | 144200 | 1078306715 | 3795 | 3790 | 3795 | 3790 | 226 |
| 272 | 20240510 | 144100 | 1077449145 | 3790 | 3790 | 3790 | 3790 | 31 |
| 273 | 20240510 | 144000 | 1077331655 | 3790 | 3785 | 3790 | 3785 | 634 |
| 274 | 20240510 | 143900 | 1074931725 | 3790 | 3790 | 3790 | 3790 | 182 |
| 275 | 20240510 | 143800 | 1074241945 | 3785 | 3780 | 3785 | 3780 | 20 |
| 276 | 20240510 | 143700 | 1074166325 | 3780 | 3780 | 3780 | 3780 | 460 |
| 277 | 20240510 | 143600 | 1072427525 | 3795 | 3780 | 3795 | 3780 | 169 |
| 278 | 20240510 | 143500 | 1071787140 | 3785 | 3775 | 3785 | 3770 | 7765 |
| 279 | 20240510 | 143400 | 1042448345 | 3770 | 3770 | 3775 | 3770 | 348 |
| 280 | 20240510 | 143300 | 1041136380 | 3770 | 3770 | 3770 | 3770 | 24 |
| 281 | 20240510 | 143200 | 1041045900 | 3765 | 3765 | 3765 | 3765 | 20 |
| 282 | 20240510 | 143100 | 1040970600 | 3765 | 3765 | 3765 | 3765 | 5 |
| 283 | 20240510 | 143000 | 1040951775 | 3765 | 3765 | 3775 | 3765 | 454 |
| 284 | 20240510 | 142900 | 1039241465 | 3765 | 3765 | 3775 | 3765 | 789 |
| 285 | 20240510 | 142800 | 1036266915 | 3770 | 3760 | 3770 | 3760 | 7 |
| 286 | 20240510 | 142700 | 1036240575 | 3760 | 3755 | 3760 | 3755 | 37 |
| 287 | 20240510 | 142600 | 1036101480 | 3755 | 3760 | 3760 | 3755 | 301 |
| 288 | 20240510 | 142500 | 1034970250 | 3760 | 3760 | 3760 | 3760 | 203 |
| 289 | 20240510 | 142400 | 1034206970 | 3760 | 3760 | 3760 | 3760 | 170 |
| 290 | 20240510 | 142300 | 1033567770 | 3760 | 3760 | 3760 | 3760 | 967 |
| 291 | 20240510 | 142200 | 1029931850 | 3760 | 3760 | 3760 | 3755 | 746 |
| 292 | 20240510 | 142100 | 1027129700 | 3760 | 3765 | 3765 | 3760 | 1729 |
| 293 | 20240510 | 142000 | 1020628330 | 3765 | 3765 | 3765 | 3765 | 74 |
| 294 | 20240510 | 141900 | 1020349720 | 3765 | 3765 | 3765 | 3765 | 208 |
| 295 | 20240510 | 141800 | 1019566600 | 3765 | 3770 | 3770 | 3765 | 22 |
| 296 | 20240510 | 141700 | 1019483765 | 3765 | 3765 | 3765 | 3765 | 2530 |
| 297 | 20240510 | 141600 | 1009958315 | 3765 | 3765 | 3765 | 3765 | 5 |
| 298 | 20240510 | 141500 | 1009939490 | 3765 | 3765 | 3770 | 3765 | 565 |
| 299 | 20240510 | 141400 | 1007809755 | 3770 | 3765 | 3770 | 3765 | 21 |
| 300 | 20240510 | 141300 | 1007730680 | 3765 | 3770 | 3770 | 3765 | 265 |
| 301 | 20240510 | 141200 | 1006731655 | 3770 | 3770 | 3770 | 3770 | 62 |
| 302 | 20240510 | 141100 | 1006497915 | 3770 | 3770 | 3770 | 3770 | 20 |
| 303 | 20240510 | 141000 | 1006422515 | 3770 | 3770 | 3770 | 3770 | 9 |
| 304 | 20240510 | 140900 | 1006388585 | 3770 | 3770 | 3770 | 3770 | 433 |
| 305 | 20240510 | 140800 | 1004756175 | 3765 | 3765 | 3765 | 3765 | 19 |
| 306 | 20240510 | 140700 | 1004684640 | 3765 | 3765 | 3765 | 3765 | 10 |
| 307 | 20240510 | 140600 | 1004646990 | 3765 | 3765 | 3765 | 3765 | 20 |
| 308 | 20240510 | 140500 | 1004571690 | 3765 | 3760 | 3765 | 3760 | 3089 |
| 309 | 20240510 | 140400 | 992941705 | 3760 | 3760 | 3760 | 3760 | 15 |
| 310 | 20240510 | 140300 | 992885305 | 3760 | 3760 | 3760 | 3760 | 56 |
| 311 | 20240510 | 140200 | 992674745 | 3760 | 3760 | 3760 | 3760 | 20 |
| 312 | 20240510 | 140100 | 992599545 | 3760 | 3760 | 3760 | 3760 | 345 |
| 313 | 20240510 | 140000 | 991302345 | 3760 | 3760 | 3760 | 3755 | 181 |
| 314 | 20240510 | 135900 | 990621890 | 3765 | 3760 | 3765 | 3760 | 39 |
| 315 | 20240510 | 135800 | 990475235 | 3760 | 3760 | 3760 | 3760 | 770 |
| 316 | 20240510 | 135700 | 987580035 | 3760 | 3760 | 3760 | 3760 | 27 |
| 317 | 20240510 | 135600 | 987478515 | 3765 | 3760 | 3765 | 3760 | 400 |
| 318 | 20240510 | 135500 | 985974090 | 3760 | 3760 | 3760 | 3760 | 46 |
| 319 | 20240510 | 135400 | 985801130 | 3760 | 3760 | 3760 | 3755 | 2024 |
| 320 | 20240510 | 135300 | 978190970 | 3760 | 3755 | 3760 | 3755 | 225 |
| 321 | 20240510 | 135200 | 977345045 | 3755 | 3760 | 3760 | 3755 | 751 |
| 322 | 20240510 | 135100 | 974524785 | 3755 | 3755 | 3755 | 3755 | 336 |
| 323 | 20240510 | 135000 | 973263105 | 3760 | 3755 | 3760 | 3755 | 125 |
| 324 | 20240510 | 134900 | 972793680 | 3755 | 3755 | 3760 | 3755 | 431 |
| 325 | 20240510 | 134800 | 971174125 | 3755 | 3755 | 3755 | 3755 | 516 |
| 326 | 20240510 | 134700 | 969236545 | 3755 | 3755 | 3755 | 3755 | 58 |
| 327 | 20240510 | 134600 | 969018755 | 3755 | 3755 | 3760 | 3755 | 489 |
| 328 | 20240510 | 134500 | 967182545 | 3755 | 3760 | 3760 | 3755 | 691 |
| 329 | 20240510 | 134400 | 964587065 | 3755 | 3760 | 3760 | 3755 | 4507 |
| 330 | 20240510 | 134300 | 947655255 | 3765 | 3765 | 3765 | 3765 | 100 |
| 331 | 20240510 | 134200 | 947278755 | 3760 | 3760 | 3760 | 3760 | 910 |
| 332 | 20240510 | 134100 | 943857155 | 3765 | 3760 | 3765 | 3760 | 116 |
| 333 | 20240510 | 134000 | 943420705 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20240510 | 133900 | 943420705 | 3765 | 3765 | 3765 | 3760 | 1260 |
| 335 | 20240510 | 133800 | 938679930 | 3765 | 3770 | 3770 | 3765 | 143 |
| 336 | 20240510 | 133700 | 938141530 | 3770 | 3770 | 3770 | 3770 | 945 |
| 337 | 20240510 | 133600 | 934578880 | 3775 | 3770 | 3775 | 3770 | 64 |
| 338 | 20240510 | 133500 | 934337585 | 3775 | 3775 | 3780 | 3775 | 204 |
| 339 | 20240510 | 133400 | 933567480 | 3780 | 3780 | 3780 | 3780 | 5 |
| 340 | 20240510 | 133300 | 933548580 | 3780 | 3780 | 3780 | 3775 | 17 |
| 341 | 20240510 | 133200 | 933484395 | 3775 | 3775 | 3780 | 3775 | 59 |
| 342 | 20240510 | 133100 | 933261665 | 3780 | 3780 | 3780 | 3775 | 509 |
| 343 | 20240510 | 133000 | 931338145 | 3785 | 3785 | 3785 | 3780 | 1482 |
| 344 | 20240510 | 132900 | 925731710 | 3785 | 3785 | 3790 | 3785 | 603 |
| 345 | 20240510 | 132800 | 923449255 | 3785 | 3790 | 3790 | 3785 | 600 |
| 346 | 20240510 | 132700 | 921177545 | 3795 | 3790 | 3795 | 3790 | 493 |
| 347 | 20240510 | 132600 | 919309025 | 3790 | 3790 | 3790 | 3790 | 16 |
| 348 | 20240510 | 132500 | 919248385 | 3790 | 3790 | 3790 | 3790 | 2 |
| 349 | 20240510 | 132400 | 919240805 | 3790 | 3790 | 3790 | 3790 | 117 |
| 350 | 20240510 | 132300 | 918797375 | 3790 | 3790 | 3790 | 3790 | 16 |
| 351 | 20240510 | 132200 | 918736735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 352 | 20240510 | 132100 | 918736735 | 3795 | 3790 | 3795 | 3790 | 20 |
| 353 | 20240510 | 132000 | 918660930 | 3790 | 3790 | 3790 | 3790 | 16 |
| 354 | 20240510 | 131900 | 918600290 | 3790 | 3795 | 3795 | 3790 | 147 |
| 355 | 20240510 | 131800 | 918042450 | 3795 | 3800 | 3810 | 3795 | 30 |
| 356 | 20240510 | 131700 | 917928475 | 3795 | 3795 | 3795 | 3795 | 16 |
| 357 | 20240510 | 131600 | 917867755 | 3800 | 3800 | 3800 | 3800 | 1 |
| 358 | 20240510 | 131500 | 917863955 | 3795 | 3785 | 3810 | 3785 | 1018 |
| 359 | 20240510 | 131400 | 913986365 | 3785 | 3785 | 3785 | 3785 | 16 |
| 360 | 20240510 | 131300 | 913925805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 361 | 20240510 | 131200 | 913925805 | 3785 | 3785 | 3805 | 3785 | 2592 |
| 362 | 20240510 | 131100 | 904098445 | 3785 | 3780 | 3785 | 3780 | 601 |
| 363 | 20240510 | 131000 | 901823950 | 3785 | 3785 | 3785 | 3780 | 9 |
| 364 | 20240510 | 130900 | 901789915 | 3785 | 3785 | 3785 | 3780 | 18 |
| 365 | 20240510 | 130800 | 901721860 | 3785 | 3775 | 3785 | 3770 | 977 |
| 366 | 20240510 | 130700 | 898032670 | 3775 | 3775 | 3775 | 3775 | 20 |
| 367 | 20240510 | 130600 | 897957170 | 3775 | 3770 | 3775 | 3770 | 716 |
| 368 | 20240510 | 130500 | 895257845 | 3770 | 3770 | 3770 | 3770 | 16 |
| 369 | 20240510 | 130400 | 895197525 | 3775 | 3770 | 3775 | 3770 | 1305 |
| 370 | 20240510 | 130300 | 890277665 | 3775 | 3775 | 3775 | 3770 | 237 |
| 371 | 20240510 | 130200 | 889383115 | 3775 | 3775 | 3775 | 3770 | 283 |
| 372 | 20240510 | 130100 | 888314865 | 3775 | 3780 | 3780 | 3775 | 3127 |
| 373 | 20240510 | 130000 | 876509935 | 3775 | 3780 | 3780 | 3775 | 173 |
| 374 | 20240510 | 125900 | 875856210 | 3780 | 3780 | 3780 | 3775 | 2112 |
| 375 | 20240510 | 125800 | 867873325 | 3780 | 3780 | 3780 | 3780 | 1 |
| 376 | 20240510 | 125700 | 867869545 | 3775 | 3775 | 3780 | 3775 | 311 |
| 377 | 20240510 | 125600 | 866695515 | 3780 | 3780 | 3780 | 3775 | 205 |
| 378 | 20240510 | 125500 | 865921625 | 3775 | 3780 | 3780 | 3775 | 201 |
| 379 | 20240510 | 125400 | 865162845 | 3775 | 3775 | 3775 | 3775 | 16 |
| 380 | 20240510 | 125300 | 865102445 | 3780 | 3780 | 3780 | 3775 | 25 |
| 381 | 20240510 | 125200 | 865008020 | 3780 | 3775 | 3780 | 3775 | 312 |
| 382 | 20240510 | 125100 | 863830215 | 3770 | 3775 | 3775 | 3770 | 816 |
| 383 | 20240510 | 125000 | 860749895 | 3775 | 3770 | 3775 | 3770 | 36 |
| 384 | 20240510 | 124900 | 860614070 | 3775 | 3775 | 3775 | 3775 | 65 |
| 385 | 20240510 | 124800 | 860368695 | 3775 | 3770 | 3775 | 3770 | 17 |
| 386 | 20240510 | 124700 | 860304600 | 3770 | 3770 | 3770 | 3770 | 65 |
| 387 | 20240510 | 124600 | 860059550 | 3775 | 3770 | 3775 | 3770 | 52 |
| 388 | 20240510 | 124500 | 859863260 | 3770 | 3770 | 3770 | 3770 | 1828 |
| 389 | 20240510 | 124400 | 852971700 | 3770 | 3765 | 3770 | 3765 | 16 |
| 390 | 20240510 | 124300 | 852911455 | 3765 | 3765 | 3765 | 3765 | 212 |
| 391 | 20240510 | 124200 | 852113275 | 3765 | 3770 | 3770 | 3765 | 647 |
| 392 | 20240510 | 124100 | 849677315 | 3765 | 3765 | 3765 | 3765 | 15 |
| 393 | 20240510 | 124000 | 849620840 | 3770 | 3770 | 3770 | 3770 | 2 |
| 394 | 20240510 | 123900 | 849613300 | 3765 | 3770 | 3770 | 3765 | 39 |
| 395 | 20240510 | 123800 | 849466350 | 3770 | 3770 | 3770 | 3765 | 150 |
| 396 | 20240510 | 123700 | 848900925 | 3770 | 3765 | 3770 | 3765 | 1030 |
| 397 | 20240510 | 123600 | 845022880 | 3765 | 3770 | 3775 | 3765 | 536 |
| 398 | 20240510 | 123500 | 843004780 | 3765 | 3765 | 3775 | 3765 | 139 |
| 399 | 20240510 | 123400 | 842481140 | 3765 | 3765 | 3765 | 3760 | 2522 |
| 400 | 20240510 | 123300 | 832986985 | 3760 | 3760 | 3765 | 3755 | 608 |
| 401 | 20240510 | 123200 | 830701700 | 3765 | 3760 | 3765 | 3760 | 37 |
| 402 | 20240510 | 123100 | 830562470 | 3765 | 3765 | 3765 | 3760 | 803 |
| 403 | 20240510 | 123000 | 827541675 | 3765 | 3755 | 3765 | 3755 | 291 |
| 404 | 20240510 | 122900 | 826447915 | 3765 | 3765 | 3765 | 3760 | 589 |
| 405 | 20240510 | 122800 | 824233255 | 3765 | 3770 | 3775 | 3765 | 263 |
| 406 | 20240510 | 122700 | 823242230 | 3770 | 3775 | 3775 | 3760 | 55 |
| 407 | 20240510 | 122600 | 823035370 | 3760 | 3760 | 3760 | 3760 | 184 |
| 408 | 20240510 | 122500 | 822343530 | 3760 | 3760 | 3760 | 3760 | 474 |
| 409 | 20240510 | 122400 | 820561290 | 3760 | 3765 | 3770 | 3760 | 3025 |
| 410 | 20240510 | 122300 | 809186430 | 3775 | 3765 | 3775 | 3765 | 818 |
| 411 | 20240510 | 122200 | 806106640 | 3770 | 3770 | 3770 | 3770 | 12 |
| 412 | 20240510 | 122100 | 806061400 | 3770 | 3770 | 3770 | 3770 | 52 |
| 413 | 20240510 | 122000 | 805865360 | 3765 | 3770 | 3770 | 3760 | 142 |
| 414 | 20240510 | 121900 | 805330830 | 3765 | 3765 | 3765 | 3765 | 4208 |
| 415 | 20240510 | 121800 | 789487710 | 3770 | 3770 | 3770 | 3765 | 4388 |
| 416 | 20240510 | 121700 | 772945025 | 3775 | 3775 | 3775 | 3770 | 18113 |
| 417 | 20240510 | 121600 | 704570740 | 3775 | 3775 | 3780 | 3775 | 2560 |
| 418 | 20240510 | 121500 | 694906735 | 3775 | 3780 | 3780 | 3775 | 52 |
| 419 | 20240510 | 121400 | 694710270 | 3780 | 3775 | 3780 | 3770 | 658 |
| 420 | 20240510 | 121300 | 692228260 | 3780 | 3780 | 3780 | 3775 | 1060 |
| 421 | 20240510 | 121200 | 688226460 | 3780 | 3780 | 3780 | 3775 | 90 |
| 422 | 20240510 | 121100 | 687886430 | 3780 | 3775 | 3780 | 3775 | 3400 |
| 423 | 20240510 | 121000 | 675051105 | 3780 | 3785 | 3790 | 3780 | 1990 |
| 424 | 20240510 | 120900 | 667528335 | 3785 | 3785 | 3785 | 3785 | 732 |
| 425 | 20240510 | 120800 | 664757715 | 3790 | 3785 | 3790 | 3785 | 17 |
| 426 | 20240510 | 120700 | 664693365 | 3790 | 3790 | 3790 | 3790 | 8 |
| 427 | 20240510 | 120600 | 664663045 | 3790 | 3790 | 3790 | 3785 | 55 |
| 428 | 20240510 | 120500 | 664454670 | 3790 | 3790 | 3790 | 3790 | 16 |
| 429 | 20240510 | 120400 | 664394030 | 3795 | 3790 | 3795 | 3785 | 6084 |
| 430 | 20240510 | 120300 | 641359135 | 3790 | 3790 | 3790 | 3790 | 20 |
| 431 | 20240510 | 120200 | 641283335 | 3790 | 3795 | 3795 | 3790 | 86 |
| 432 | 20240510 | 120100 | 640957045 | 3795 | 3795 | 3795 | 3790 | 1120 |
| 433 | 20240510 | 120000 | 636706855 | 3790 | 3790 | 3795 | 3790 | 2065 |
| 434 | 20240510 | 115900 | 628880255 | 3790 | 3790 | 3795 | 3790 | 418 |
| 435 | 20240510 | 115800 | 627296025 | 3790 | 3790 | 3790 | 3790 | 5 |
| 436 | 20240510 | 115700 | 627277075 | 3790 | 3790 | 3795 | 3790 | 21 |
| 437 | 20240510 | 115600 | 627197460 | 3790 | 3795 | 3795 | 3790 | 156 |
| 438 | 20240510 | 115500 | 626605525 | 3795 | 3795 | 3795 | 3795 | 0 |
| 439 | 20240510 | 115400 | 626605525 | 3795 | 3800 | 3800 | 3795 | 26 |
| 440 | 20240510 | 115300 | 626506800 | 3790 | 3790 | 3790 | 3790 | 16 |
| 441 | 20240510 | 115200 | 626446160 | 3795 | 3790 | 3795 | 3790 | 53 |
| 442 | 20240510 | 115100 | 626245175 | 3790 | 3795 | 3795 | 3790 | 195 |
| 443 | 20240510 | 115000 | 625506030 | 3800 | 3805 | 3805 | 3800 | 236 |
| 444 | 20240510 | 114900 | 624608230 | 3800 | 3790 | 3800 | 3790 | 3540 |
| 445 | 20240510 | 114800 | 611191620 | 3785 | 3785 | 3790 | 3780 | 844 |
| 446 | 20240510 | 114700 | 607997000 | 3790 | 3790 | 3790 | 3785 | 17 |
| 447 | 20240510 | 114600 | 607932645 | 3785 | 3790 | 3790 | 3785 | 20 |
| 448 | 20240510 | 114500 | 607856855 | 3785 | 3785 | 3785 | 3785 | 16 |
| 449 | 20240510 | 114400 | 607796295 | 3785 | 3785 | 3805 | 3785 | 44 |
| 450 | 20240510 | 114300 | 607629415 | 3805 | 3790 | 3815 | 3780 | 6639 |
| 451 | 20240510 | 114200 | 582513425 | 3790 | 3800 | 3820 | 3790 | 7180 |
| 452 | 20240510 | 114100 | 555261710 | 3800 | 3805 | 3805 | 3800 | 1589 |
| 453 | 20240510 | 114000 | 549219825 | 3805 | 3805 | 3805 | 3805 | 328 |
| 454 | 20240510 | 113900 | 547971785 | 3805 | 3805 | 3805 | 3805 | 16 |
| 455 | 20240510 | 113800 | 547910905 | 3810 | 3805 | 3810 | 3805 | 20 |
| 456 | 20240510 | 113700 | 547834780 | 3820 | 3810 | 3820 | 3805 | 4104 |
| 457 | 20240510 | 113600 | 532207100 | 3815 | 3815 | 3815 | 3815 | 1230 |
| 458 | 20240510 | 113500 | 527514650 | 3815 | 3815 | 3815 | 3815 | 15 |
| 459 | 20240510 | 113400 | 527457425 | 3815 | 3815 | 3815 | 3815 | 1666 |
| 460 | 20240510 | 113300 | 521101635 | 3815 | 3815 | 3815 | 3815 | 216 |
| 461 | 20240510 | 113200 | 520277595 | 3815 | 3820 | 3820 | 3815 | 2534 |
| 462 | 20240510 | 113100 | 510598230 | 3825 | 3825 | 3825 | 3825 | 14 |
| 463 | 20240510 | 113000 | 510544680 | 3820 | 3820 | 3820 | 3820 | 166 |
| 464 | 20240510 | 112900 | 509910560 | 3820 | 3820 | 3820 | 3820 | 151 |
| 465 | 20240510 | 112800 | 509333740 | 3825 | 3825 | 3825 | 3825 | 931 |
| 466 | 20240510 | 112700 | 505772665 | 3825 | 3825 | 3825 | 3825 | 44 |
| 467 | 20240510 | 112600 | 505604365 | 3825 | 3825 | 3825 | 3825 | 115 |
| 468 | 20240510 | 112500 | 505164490 | 3825 | 3820 | 3825 | 3820 | 3157 |
| 469 | 20240510 | 112400 | 493104045 | 3825 | 3825 | 3825 | 3825 | 250 |
| 470 | 20240510 | 112300 | 492147795 | 3825 | 3825 | 3825 | 3820 | 78 |
| 471 | 20240510 | 112200 | 491849520 | 3820 | 3820 | 3820 | 3820 | 58 |
| 472 | 20240510 | 112100 | 491627960 | 3825 | 3825 | 3825 | 3825 | 45 |
| 473 | 20240510 | 112000 | 491455835 | 3820 | 3820 | 3820 | 3820 | 15 |
| 474 | 20240510 | 111900 | 491398535 | 3825 | 3820 | 3825 | 3820 | 2600 |
| 475 | 20240510 | 111800 | 481466530 | 3820 | 3820 | 3820 | 3820 | 269 |
| 476 | 20240510 | 111700 | 480438950 | 3820 | 3820 | 3820 | 3820 | 1250 |
| 477 | 20240510 | 111600 | 475663950 | 3820 | 3830 | 3830 | 3820 | 11713 |
| 478 | 20240510 | 111500 | 430841490 | 3830 | 3830 | 3830 | 3830 | 0 |
| 479 | 20240510 | 111400 | 430841490 | 3830 | 3830 | 3830 | 3830 | 18 |
| 480 | 20240510 | 111300 | 430772550 | 3830 | 3830 | 3830 | 3830 | 747 |
| 481 | 20240510 | 111200 | 427911540 | 3830 | 3835 | 3835 | 3830 | 130 |
| 482 | 20240510 | 111100 | 427413305 | 3835 | 3840 | 3840 | 3835 | 126 |
| 483 | 20240510 | 111000 | 426929545 | 3835 | 3830 | 3835 | 3830 | 166 |
| 484 | 20240510 | 110900 | 426293100 | 3830 | 3830 | 3830 | 3830 | 1191 |
| 485 | 20240510 | 110800 | 421731570 | 3830 | 3830 | 3830 | 3830 | 116 |
| 486 | 20240510 | 110700 | 421287290 | 3830 | 3830 | 3830 | 3830 | 15 |
| 487 | 20240510 | 110600 | 421229840 | 3830 | 3835 | 3835 | 3830 | 556 |
| 488 | 20240510 | 110500 | 419097880 | 3835 | 3835 | 3835 | 3835 | 608 |
| 489 | 20240510 | 110400 | 416766200 | 3840 | 3835 | 3840 | 3835 | 100 |
| 490 | 20240510 | 110300 | 416382600 | 3835 | 3835 | 3835 | 3835 | 22 |
| 491 | 20240510 | 110200 | 416298230 | 3830 | 3830 | 3830 | 3830 | 58 |
| 492 | 20240510 | 110100 | 416076090 | 3835 | 3830 | 3835 | 3830 | 125 |
| 493 | 20240510 | 110000 | 415596790 | 3835 | 3835 | 3835 | 3830 | 55 |
| 494 | 20240510 | 105900 | 415386075 | 3835 | 3835 | 3835 | 3830 | 48 |
| 495 | 20240510 | 105800 | 415202075 | 3830 | 3830 | 3830 | 3830 | 415 |
| 496 | 20240510 | 105700 | 413612625 | 3830 | 3830 | 3830 | 3830 | 42 |
| 497 | 20240510 | 105600 | 413451765 | 3830 | 3840 | 3840 | 3830 | 325 |
| 498 | 20240510 | 105500 | 412206965 | 3840 | 3830 | 3840 | 3830 | 475 |
| 499 | 20240510 | 105400 | 410384180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 500 | 20240510 | 105300 | 410384180 | 3835 | 3830 | 3835 | 3830 | 23 |
| 501 | 20240510 | 105200 | 410296055 | 3830 | 3830 | 3830 | 3830 | 99 |
| 502 | 20240510 | 105100 | 409916885 | 3830 | 3830 | 3830 | 3830 | 0 |
| 503 | 20240510 | 105000 | 409916885 | 3830 | 3830 | 3830 | 3830 | 1403 |
| 504 | 20240510 | 104900 | 404543395 | 3830 | 3830 | 3830 | 3830 | 38 |
| 505 | 20240510 | 104800 | 404397855 | 3835 | 3835 | 3835 | 3835 | 1 |
| 506 | 20240510 | 104700 | 404394020 | 3830 | 3830 | 3830 | 3830 | 519 |
| 507 | 20240510 | 104600 | 402406250 | 3830 | 3830 | 3830 | 3830 | 15 |
| 508 | 20240510 | 104500 | 402348800 | 3835 | 3835 | 3835 | 3835 | 0 |
| 509 | 20240510 | 104400 | 402348800 | 3835 | 3835 | 3835 | 3830 | 359 |
| 510 | 20240510 | 104300 | 400972325 | 3830 | 3830 | 3830 | 3830 | 15 |
| 511 | 20240510 | 104200 | 400914875 | 3830 | 3830 | 3830 | 3830 | 142 |
| 512 | 20240510 | 104100 | 400371015 | 3830 | 3830 | 3830 | 3830 | 66 |
| 513 | 20240510 | 104000 | 400118235 | 3830 | 3830 | 3830 | 3830 | 5075 |
| 514 | 20240510 | 103900 | 380680985 | 3830 | 3830 | 3830 | 3830 | 4308 |
| 515 | 20240510 | 103800 | 364181345 | 3830 | 3830 | 3835 | 3830 | 358 |
| 516 | 20240510 | 103700 | 362810055 | 3835 | 3830 | 3835 | 3830 | 66 |
| 517 | 20240510 | 103600 | 362557025 | 3830 | 3830 | 3830 | 3830 | 52 |
| 518 | 20240510 | 103500 | 362357865 | 3830 | 3830 | 3830 | 3830 | 15 |
| 519 | 20240510 | 103400 | 362300415 | 3835 | 3835 | 3835 | 3835 | 1165 |
| 520 | 20240510 | 103300 | 357832640 | 3835 | 3835 | 3835 | 3835 | 42 |
| 521 | 20240510 | 103200 | 357671570 | 3835 | 3835 | 3835 | 3835 | 35 |
| 522 | 20240510 | 103100 | 357537345 | 3835 | 3835 | 3835 | 3835 | 584 |
| 523 | 20240510 | 103000 | 355297705 | 3835 | 3835 | 3835 | 3835 | 22 |
| 524 | 20240510 | 102900 | 355213335 | 3835 | 3835 | 3835 | 3835 | 168 |
| 525 | 20240510 | 102800 | 354569055 | 3835 | 3840 | 3840 | 3835 | 718 |
| 526 | 20240510 | 102700 | 351815515 | 3835 | 3835 | 3835 | 3835 | 200 |
| 527 | 20240510 | 102600 | 351048515 | 3835 | 3840 | 3840 | 3835 | 74 |
| 528 | 20240510 | 102500 | 350764640 | 3840 | 3835 | 3840 | 3835 | 205 |
| 529 | 20240510 | 102400 | 349978460 | 3835 | 3835 | 3835 | 3835 | 20 |
| 530 | 20240510 | 102300 | 349901760 | 3835 | 3835 | 3835 | 3835 | 22 |
| 531 | 20240510 | 102200 | 349817390 | 3835 | 3835 | 3835 | 3835 | 158 |
| 532 | 20240510 | 102100 | 349211460 | 3835 | 3835 | 3835 | 3835 | 200 |
| 533 | 20240510 | 102000 | 348444460 | 3835 | 3835 | 3835 | 3835 | 42 |
| 534 | 20240510 | 101900 | 348283390 | 3835 | 3835 | 3835 | 3835 | 16 |
| 535 | 20240510 | 101800 | 348222030 | 3835 | 3835 | 3835 | 3835 | 187 |
| 536 | 20240510 | 101700 | 347504885 | 3830 | 3830 | 3830 | 3830 | 0 |
| 537 | 20240510 | 101600 | 347504885 | 3830 | 3830 | 3830 | 3830 | 0 |
| 538 | 20240510 | 101500 | 347504885 | 3830 | 3830 | 3830 | 3830 | 239 |
| 539 | 20240510 | 101400 | 346589515 | 3830 | 3835 | 3835 | 3830 | 328 |
| 540 | 20240510 | 101300 | 345333140 | 3835 | 3835 | 3835 | 3835 | 589 |
| 541 | 20240510 | 101200 | 343074325 | 3825 | 3830 | 3830 | 3825 | 2170 |
| 542 | 20240510 | 101100 | 334763485 | 3835 | 3835 | 3835 | 3835 | 1020 |
| 543 | 20240510 | 101000 | 330851785 | 3835 | 3830 | 3835 | 3830 | 614 |
| 544 | 20240510 | 100900 | 328499615 | 3830 | 3830 | 3830 | 3830 | 142 |
| 545 | 20240510 | 100800 | 327955755 | 3830 | 3830 | 3830 | 3830 | 2091 |
| 546 | 20240510 | 100700 | 319947225 | 3835 | 3835 | 3835 | 3835 | 0 |
| 547 | 20240510 | 100600 | 319947225 | 3835 | 3830 | 3835 | 3830 | 115 |
| 548 | 20240510 | 100500 | 319506275 | 3840 | 3830 | 3840 | 3830 | 224 |
| 549 | 20240510 | 100400 | 318648115 | 3840 | 3825 | 3840 | 3825 | 1849 |
| 550 | 20240510 | 100300 | 311560430 | 3830 | 3840 | 3840 | 3830 | 536 |
| 551 | 20240510 | 100200 | 309507000 | 3840 | 3835 | 3840 | 3835 | 105 |
| 552 | 20240510 | 100100 | 309104305 | 3840 | 3840 | 3840 | 3840 | 400 |
| 553 | 20240510 | 100000 | 307568305 | 3835 | 3840 | 3840 | 3830 | 203 |
| 554 | 20240510 | 095900 | 306789725 | 3840 | 3835 | 3840 | 3830 | 2970 |
| 555 | 20240510 | 095800 | 295412455 | 3840 | 3855 | 3855 | 3840 | 5022 |
| 556 | 20240510 | 095700 | 276100705 | 3860 | 3860 | 3860 | 3860 | 24 |
| 557 | 20240510 | 095600 | 276008065 | 3860 | 3860 | 3860 | 3850 | 480 |
| 558 | 20240510 | 095500 | 274157110 | 3860 | 3860 | 3860 | 3860 | 322 |
| 559 | 20240510 | 095400 | 272914190 | 3860 | 3860 | 3860 | 3850 | 1881 |
| 560 | 20240510 | 095300 | 265655225 | 3855 | 3855 | 3860 | 3850 | 1382 |
| 561 | 20240510 | 095200 | 260326110 | 3855 | 3855 | 3855 | 3855 | 2149 |
| 562 | 20240510 | 095100 | 252041715 | 3855 | 3850 | 3855 | 3850 | 1409 |
| 563 | 20240510 | 095000 | 246610065 | 3855 | 3850 | 3855 | 3850 | 2560 |
| 564 | 20240510 | 094900 | 236748565 | 3845 | 3840 | 3845 | 3835 | 2130 |
| 565 | 20240510 | 094800 | 228569385 | 3840 | 3840 | 3840 | 3840 | 0 |
| 566 | 20240510 | 094700 | 228569385 | 3840 | 3835 | 3840 | 3835 | 125 |
| 567 | 20240510 | 094600 | 228089460 | 3835 | 3840 | 3840 | 3835 | 22 |
| 568 | 20240510 | 094500 | 228005040 | 3835 | 3840 | 3840 | 3835 | 1048 |
| 569 | 20240510 | 094400 | 223981020 | 3840 | 3835 | 3840 | 3835 | 202 |
| 570 | 20240510 | 094300 | 223205850 | 3835 | 3835 | 3835 | 3835 | 30 |
| 571 | 20240510 | 094200 | 223090800 | 3835 | 3830 | 3835 | 3830 | 306 |
| 572 | 20240510 | 094100 | 221917830 | 3835 | 3835 | 3835 | 3835 | 50 |
| 573 | 20240510 | 094000 | 221726080 | 3835 | 3830 | 3835 | 3830 | 34 |
| 574 | 20240510 | 093900 | 221595695 | 3830 | 3825 | 3830 | 3825 | 83 |
| 575 | 20240510 | 093800 | 221278065 | 3825 | 3825 | 3830 | 3825 | 3164 |
| 576 | 20240510 | 093700 | 209160765 | 3825 | 3830 | 3830 | 3825 | 730 |
| 577 | 20240510 | 093600 | 206365410 | 3830 | 3830 | 3830 | 3830 | 150 |
| 578 | 20240510 | 093500 | 205790910 | 3830 | 3830 | 3830 | 3830 | 2 |
| 579 | 20240510 | 093400 | 205783250 | 3830 | 3840 | 3840 | 3830 | 95 |
| 580 | 20240510 | 093300 | 205419150 | 3840 | 3830 | 3840 | 3830 | 262 |
| 581 | 20240510 | 093200 | 204415490 | 3830 | 3830 | 3830 | 3830 | 1 |
| 582 | 20240510 | 093100 | 204411660 | 3840 | 3840 | 3840 | 3830 | 493 |
| 583 | 20240510 | 093000 | 202518960 | 3840 | 3835 | 3850 | 3835 | 342 |
| 584 | 20240510 | 092900 | 201204235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 585 | 20240510 | 092800 | 201204235 | 3840 | 3855 | 3855 | 3840 | 5038 |
| 586 | 20240510 | 092700 | 181783035 | 3855 | 3855 | 3855 | 3825 | 5541 |
| 587 | 20240510 | 092600 | 160435250 | 3855 | 3835 | 3855 | 3820 | 9180 |
| 588 | 20240510 | 092500 | 125114990 | 3830 | 3820 | 3835 | 3820 | 250 |
| 589 | 20240510 | 092400 | 124156280 | 3820 | 3830 | 3835 | 3820 | 2422 |
| 590 | 20240510 | 092300 | 114897280 | 3820 | 3820 | 3825 | 3820 | 1052 |
| 591 | 20240510 | 092200 | 110877515 | 3820 | 3820 | 3820 | 3820 | 2385 |
| 592 | 20240510 | 092100 | 101766815 | 3820 | 3805 | 3820 | 3805 | 1245 |
| 593 | 20240510 | 092000 | 97015205 | 3805 | 3805 | 3810 | 3805 | 7958 |
| 594 | 20240510 | 091900 | 66733085 | 3805 | 3805 | 3805 | 3800 | 236 |
| 595 | 20240510 | 091800 | 65835735 | 3810 | 3815 | 3820 | 3795 | 8005 |
| 596 | 20240510 | 091700 | 35393495 | 3820 | 3820 | 3820 | 3820 | 2 |
| 597 | 20240510 | 091600 | 35385855 | 3820 | 3830 | 3830 | 3820 | 2519 |
| 598 | 20240510 | 091500 | 25762300 | 3830 | 3825 | 3830 | 3825 | 75 |
| 599 | 20240510 | 091400 | 25475075 | 3830 | 3835 | 3835 | 3820 | 1667 |
| 600 | 20240510 | 091300 | 19097170 | 3835 | 3840 | 3840 | 3835 | 168 |
| 601 | 20240510 | 091200 | 18452390 | 3835 | 3855 | 3855 | 3835 | 135 |
| 602 | 20240510 | 091100 | 17933465 | 3855 | 3845 | 3855 | 3845 | 217 |
| 603 | 20240510 | 091000 | 17097910 | 3845 | 3845 | 3845 | 3845 | 200 |
| 604 | 20240510 | 090900 | 16328910 | 3845 | 3845 | 3845 | 3845 | 203 |
| 605 | 20240510 | 090800 | 15548375 | 3845 | 3825 | 3845 | 3820 | 102 |
| 606 | 20240510 | 090700 | 15158525 | 3820 | 3820 | 3845 | 3820 | 164 |
| 607 | 20240510 | 090600 | 14529295 | 3820 | 3835 | 3835 | 3820 | 1103 |
| 608 | 20240510 | 090500 | 10300450 | 3845 | 3835 | 3845 | 3835 | 286 |
| 609 | 20240510 | 090400 | 9202640 | 3835 | 3840 | 3845 | 3835 | 22 |
| 610 | 20240510 | 090300 | 9118160 | 3840 | 3840 | 3840 | 3840 | 530 |
| 611 | 20240510 | 090200 | 7082960 | 3840 | 3825 | 3840 | 3825 | 420 |
| 612 | 20240510 | 090100 | 5476445 | 3825 | 3825 | 3825 | 3825 | 516 |
| 613 | 20240510 | 090000 | 3502745 | 3825 | 3845 | 3845 | 3825 | 913 |