28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 183100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 3 | 20240509 | 183000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20240509 | 182900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20240509 | 182800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20240509 | 182700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20240509 | 182600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20240509 | 182500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20240509 | 182400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20240509 | 182300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20240509 | 182200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20240509 | 182100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20240509 | 182000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20240509 | 181900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20240509 | 181800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20240509 | 181700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20240509 | 181600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20240509 | 181500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20240509 | 181400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20240509 | 181300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20240509 | 181200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20240509 | 181100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20240509 | 181000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20240509 | 180900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20240509 | 180800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20240509 | 180700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20240509 | 180600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20240509 | 180500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20240509 | 180400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20240509 | 180300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20240509 | 180200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20240509 | 180100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 33 | 20240509 | 180000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20240509 | 175900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20240509 | 175800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20240509 | 175700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20240509 | 175600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20240509 | 175500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20240509 | 175400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20240509 | 175300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20240509 | 175200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20240509 | 175100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20240509 | 175000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20240509 | 174900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20240509 | 174800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20240509 | 174700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20240509 | 174600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20240509 | 174500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20240509 | 174400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20240509 | 174300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20240509 | 174200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20240509 | 174100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20240509 | 174000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20240509 | 173900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20240509 | 173800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20240509 | 173700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20240509 | 173600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20240509 | 173500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20240509 | 173400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20240509 | 173300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20240509 | 173200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20240509 | 173100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 63 | 20240509 | 173000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20240509 | 172900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20240509 | 172800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20240509 | 172700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20240509 | 172600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20240509 | 172500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20240509 | 172400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20240509 | 172300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20240509 | 172200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20240509 | 172100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20240509 | 172000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20240509 | 171900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20240509 | 171800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20240509 | 171700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20240509 | 171600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20240509 | 171500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20240509 | 171400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20240509 | 171300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20240509 | 171200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20240509 | 171100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20240509 | 171000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20240509 | 170900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20240509 | 170800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20240509 | 170700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20240509 | 170600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20240509 | 170500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20240509 | 170400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20240509 | 170300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20240509 | 170200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20240509 | 170100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 93 | 20240509 | 170000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20240509 | 165900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20240509 | 165800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20240509 | 165700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20240509 | 165600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20240509 | 165500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20240509 | 165400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20240509 | 165300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20240509 | 165200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20240509 | 165100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20240509 | 165000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20240509 | 164900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20240509 | 164800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20240509 | 164700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20240509 | 164600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20240509 | 164500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20240509 | 164400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20240509 | 164300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20240509 | 164200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20240509 | 164100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20240509 | 164000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20240509 | 163900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20240509 | 163800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20240509 | 163700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20240509 | 163600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20240509 | 163500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20240509 | 163400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20240509 | 163300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20240509 | 163200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20240509 | 163100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 123 | 20240509 | 163000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20240509 | 162900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20240509 | 162800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20240509 | 162700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20240509 | 162600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20240509 | 162500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20240509 | 162400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20240509 | 162300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20240509 | 162200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20240509 | 162100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20240509 | 162000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20240509 | 161900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20240509 | 161800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20240509 | 161700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20240509 | 161600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20240509 | 161500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20240509 | 161400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20240509 | 161300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20240509 | 161200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20240509 | 161100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20240509 | 161000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20240509 | 160900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20240509 | 160800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20240509 | 160700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20240509 | 160600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20240509 | 160500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20240509 | 160400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20240509 | 160300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20240509 | 160200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20240509 | 160100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 153 | 20240509 | 160000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20240509 | 155900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20240509 | 155800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20240509 | 155700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20240509 | 155600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20240509 | 155500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20240509 | 155400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20240509 | 155300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20240509 | 155200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20240509 | 155100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20240509 | 155000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20240509 | 154900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20240509 | 154800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20240509 | 154700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20240509 | 154600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20240509 | 154500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20240509 | 154400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20240509 | 154300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20240509 | 154200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20240509 | 154100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20240509 | 154000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20240509 | 153900 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20240509 | 153800 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20240509 | 153700 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20240509 | 153600 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20240509 | 153500 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20240509 | 153400 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20240509 | 153300 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20240509 | 153200 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20240509 | 153100 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 183 | 20240509 | 153000 | 1399793965 | 4895 | 4895 | 4895 | 4895 | 4366 |
| 184 | 20240509 | 152900 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20240509 | 152800 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20240509 | 152700 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20240509 | 152600 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20240509 | 152500 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240509 | 152400 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240509 | 152300 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240509 | 152200 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240509 | 152100 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240509 | 152000 | 1378422395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240509 | 151900 | 1378422395 | 4910 | 4900 | 4915 | 4895 | 1421 |
| 195 | 20240509 | 151800 | 1371451445 | 4900 | 4900 | 4905 | 4900 | 2248 |
| 196 | 20240509 | 151700 | 1360436165 | 4900 | 4900 | 4900 | 4900 | 27 |
| 197 | 20240509 | 151600 | 1360303865 | 4900 | 4900 | 4900 | 4900 | 333 |
| 198 | 20240509 | 151500 | 1358672165 | 4900 | 4895 | 4900 | 4895 | 87 |
| 199 | 20240509 | 151400 | 1358245960 | 4900 | 4895 | 4900 | 4895 | 1142 |
| 200 | 20240509 | 151300 | 1352654195 | 4900 | 4895 | 4900 | 4895 | 615 |
| 201 | 20240509 | 151200 | 1349642980 | 4895 | 4895 | 4900 | 4895 | 424 |
| 202 | 20240509 | 151100 | 1347566725 | 4895 | 4895 | 4900 | 4895 | 385 |
| 203 | 20240509 | 151000 | 1345681400 | 4895 | 4900 | 4905 | 4895 | 678 |
| 204 | 20240509 | 150900 | 1342359895 | 4900 | 4900 | 4905 | 4900 | 392 |
| 205 | 20240509 | 150800 | 1340438345 | 4895 | 4895 | 4900 | 4895 | 445 |
| 206 | 20240509 | 150700 | 1338258435 | 4900 | 4895 | 4905 | 4895 | 269 |
| 207 | 20240509 | 150600 | 1336940070 | 4895 | 4895 | 4905 | 4895 | 690 |
| 208 | 20240509 | 150500 | 1333559240 | 4895 | 4900 | 4910 | 4895 | 1289 |
| 209 | 20240509 | 150400 | 1327238665 | 4895 | 4905 | 4905 | 4895 | 400 |
| 210 | 20240509 | 150300 | 1325277900 | 4905 | 4900 | 4905 | 4895 | 1479 |
| 211 | 20240509 | 150200 | 1318029680 | 4900 | 4900 | 4905 | 4900 | 1434 |
| 212 | 20240509 | 150100 | 1311002330 | 4900 | 4900 | 4905 | 4900 | 429 |
| 213 | 20240509 | 150000 | 1308899480 | 4900 | 4900 | 4905 | 4900 | 568 |
| 214 | 20240509 | 145900 | 1306115500 | 4900 | 4900 | 4905 | 4900 | 439 |
| 215 | 20240509 | 145800 | 1303963650 | 4900 | 4900 | 4905 | 4900 | 667 |
| 216 | 20240509 | 145700 | 1300693595 | 4900 | 4900 | 4905 | 4900 | 560 |
| 217 | 20240509 | 145600 | 1297948700 | 4900 | 4900 | 4905 | 4900 | 595 |
| 218 | 20240509 | 145500 | 1295032450 | 4900 | 4900 | 4905 | 4900 | 478 |
| 219 | 20240509 | 145400 | 1292689500 | 4900 | 4900 | 4910 | 4900 | 444 |
| 220 | 20240509 | 145300 | 1290512335 | 4900 | 4905 | 4905 | 4900 | 713 |
| 221 | 20240509 | 145200 | 1287016275 | 4905 | 4905 | 4905 | 4900 | 233 |
| 222 | 20240509 | 145100 | 1285874075 | 4905 | 4905 | 4905 | 4900 | 395 |
| 223 | 20240509 | 145000 | 1283936835 | 4910 | 4910 | 4910 | 4905 | 842 |
| 224 | 20240509 | 144900 | 1279803415 | 4915 | 4910 | 4915 | 4910 | 387 |
| 225 | 20240509 | 144800 | 1277902490 | 4910 | 4910 | 4915 | 4910 | 375 |
| 226 | 20240509 | 144700 | 1276060485 | 4910 | 4915 | 4915 | 4910 | 1539 |
| 227 | 20240509 | 144600 | 1268497455 | 4910 | 4910 | 4915 | 4910 | 848 |
| 228 | 20240509 | 144500 | 1264331545 | 4915 | 4905 | 4915 | 4905 | 1522 |
| 229 | 20240509 | 144400 | 1256862155 | 4905 | 4900 | 4910 | 4900 | 670 |
| 230 | 20240509 | 144300 | 1253575260 | 4900 | 4905 | 4905 | 4900 | 901 |
| 231 | 20240509 | 144200 | 1249157380 | 4900 | 4900 | 4905 | 4900 | 556 |
| 232 | 20240509 | 144100 | 1246431365 | 4905 | 4905 | 4905 | 4905 | 518 |
| 233 | 20240509 | 144000 | 1243890575 | 4905 | 4905 | 4905 | 4900 | 1419 |
| 234 | 20240509 | 143900 | 1236930470 | 4905 | 4905 | 4905 | 4905 | 1932 |
| 235 | 20240509 | 143800 | 1227454010 | 4910 | 4905 | 4910 | 4905 | 226 |
| 236 | 20240509 | 143700 | 1226344725 | 4910 | 4905 | 4910 | 4905 | 152 |
| 237 | 20240509 | 143600 | 1225598410 | 4910 | 4905 | 4910 | 4905 | 269 |
| 238 | 20240509 | 143500 | 1224278160 | 4905 | 4905 | 4910 | 4905 | 599 |
| 239 | 20240509 | 143400 | 1221337950 | 4905 | 4905 | 4910 | 4905 | 294 |
| 240 | 20240509 | 143300 | 1219895125 | 4910 | 4905 | 4910 | 4905 | 412 |
| 241 | 20240509 | 143200 | 1217872655 | 4905 | 4910 | 4910 | 4905 | 391 |
| 242 | 20240509 | 143100 | 1215954035 | 4910 | 4905 | 4910 | 4905 | 170 |
| 243 | 20240509 | 143000 | 1215119430 | 4900 | 4900 | 4910 | 4900 | 297 |
| 244 | 20240509 | 142900 | 1213662615 | 4905 | 4905 | 4905 | 4900 | 3049 |
| 245 | 20240509 | 142800 | 1198707360 | 4900 | 4900 | 4900 | 4900 | 303 |
| 246 | 20240509 | 142700 | 1197222660 | 4905 | 4900 | 4905 | 4900 | 402 |
| 247 | 20240509 | 142600 | 1195251945 | 4905 | 4900 | 4905 | 4900 | 345 |
| 248 | 20240509 | 142500 | 1193560435 | 4905 | 4900 | 4905 | 4900 | 216 |
| 249 | 20240509 | 142400 | 1192501050 | 4900 | 4905 | 4905 | 4900 | 3406 |
| 250 | 20240509 | 142300 | 1175795720 | 4905 | 4910 | 4910 | 4905 | 170 |
| 251 | 20240509 | 142200 | 1174961115 | 4910 | 4905 | 4910 | 4905 | 1161 |
| 252 | 20240509 | 142100 | 1169265605 | 4905 | 4910 | 4915 | 4905 | 3144 |
| 253 | 20240509 | 142000 | 1153827900 | 4910 | 4910 | 4915 | 4910 | 394 |
| 254 | 20240509 | 141900 | 1151892605 | 4915 | 4915 | 4915 | 4915 | 161 |
| 255 | 20240509 | 141800 | 1151101290 | 4910 | 4910 | 4915 | 4910 | 259 |
| 256 | 20240509 | 141700 | 1149828845 | 4910 | 4915 | 4915 | 4910 | 315 |
| 257 | 20240509 | 141600 | 1148281440 | 4915 | 4915 | 4915 | 4910 | 193 |
| 258 | 20240509 | 141500 | 1147332940 | 4915 | 4910 | 4915 | 4910 | 241 |
| 259 | 20240509 | 141400 | 1146148875 | 4915 | 4910 | 4915 | 4910 | 225 |
| 260 | 20240509 | 141300 | 1145043370 | 4910 | 4915 | 4915 | 4910 | 490 |
| 261 | 20240509 | 141200 | 1142635840 | 4915 | 4905 | 4915 | 4905 | 326 |
| 262 | 20240509 | 141100 | 1141034830 | 4910 | 4905 | 4910 | 4905 | 1516 |
| 263 | 20240509 | 141000 | 1133591275 | 4910 | 4905 | 4910 | 4905 | 670 |
| 264 | 20240509 | 140900 | 1130302500 | 4910 | 4905 | 4910 | 4905 | 435 |
| 265 | 20240509 | 140800 | 1128167200 | 4910 | 4910 | 4910 | 4910 | 151 |
| 266 | 20240509 | 140700 | 1127425790 | 4910 | 4910 | 4910 | 4900 | 211 |
| 267 | 20240509 | 140600 | 1126389960 | 4905 | 4910 | 4915 | 4905 | 7877 |
| 268 | 20240509 | 140500 | 1087736180 | 4915 | 4915 | 4915 | 4910 | 908 |
| 269 | 20240509 | 140400 | 1083273450 | 4915 | 4915 | 4915 | 4915 | 400 |
| 270 | 20240509 | 140300 | 1081307450 | 4915 | 4910 | 4915 | 4910 | 316 |
| 271 | 20240509 | 140200 | 1079755135 | 4910 | 4915 | 4915 | 4910 | 316 |
| 272 | 20240509 | 140100 | 1078202820 | 4915 | 4915 | 4915 | 4910 | 367 |
| 273 | 20240509 | 140000 | 1076399105 | 4915 | 4910 | 4915 | 4910 | 242 |
| 274 | 20240509 | 135900 | 1075210130 | 4910 | 4910 | 4915 | 4910 | 335 |
| 275 | 20240509 | 135800 | 1073564520 | 4915 | 4915 | 4915 | 4910 | 234 |
| 276 | 20240509 | 135700 | 1072414775 | 4915 | 4910 | 4915 | 4910 | 410 |
| 277 | 20240509 | 135600 | 1070400080 | 4915 | 4915 | 4915 | 4910 | 280 |
| 278 | 20240509 | 135500 | 1069023975 | 4910 | 4915 | 4915 | 4910 | 426 |
| 279 | 20240509 | 135400 | 1066931560 | 4910 | 4910 | 4915 | 4910 | 260 |
| 280 | 20240509 | 135300 | 1065654205 | 4915 | 4915 | 4915 | 4915 | 151 |
| 281 | 20240509 | 135200 | 1064912040 | 4910 | 4910 | 4910 | 4910 | 74 |
| 282 | 20240509 | 135100 | 1064548700 | 4910 | 4910 | 4915 | 4910 | 406 |
| 283 | 20240509 | 135000 | 1062554485 | 4915 | 4910 | 4915 | 4910 | 730 |
| 284 | 20240509 | 134900 | 1058969430 | 4915 | 4910 | 4915 | 4910 | 343 |
| 285 | 20240509 | 134800 | 1057284545 | 4910 | 4910 | 4915 | 4910 | 426 |
| 286 | 20240509 | 134700 | 1055192130 | 4915 | 4910 | 4915 | 4910 | 170 |
| 287 | 20240509 | 134600 | 1054356675 | 4910 | 4910 | 4910 | 4910 | 445 |
| 288 | 20240509 | 134500 | 1052171725 | 4910 | 4905 | 4910 | 4905 | 354 |
| 289 | 20240509 | 134400 | 1050434135 | 4905 | 4910 | 4910 | 4905 | 426 |
| 290 | 20240509 | 134300 | 1048343850 | 4905 | 4910 | 4910 | 4905 | 269 |
| 291 | 20240509 | 134200 | 1047023150 | 4910 | 4905 | 4910 | 4905 | 360 |
| 292 | 20240509 | 134100 | 1045256005 | 4905 | 4915 | 4915 | 4905 | 8179 |
| 293 | 20240509 | 134000 | 1005075970 | 4920 | 4915 | 4920 | 4915 | 315 |
| 294 | 20240509 | 133900 | 1003526990 | 4920 | 4925 | 4925 | 4915 | 289 |
| 295 | 20240509 | 133800 | 1002105775 | 4925 | 4915 | 4925 | 4915 | 427 |
| 296 | 20240509 | 133700 | 1000004680 | 4915 | 4925 | 4925 | 4915 | 580 |
| 297 | 20240509 | 133600 | 997150470 | 4925 | 4915 | 4925 | 4915 | 261 |
| 298 | 20240509 | 133500 | 995866145 | 4925 | 4925 | 4925 | 4925 | 181 |
| 299 | 20240509 | 133400 | 994974720 | 4925 | 4920 | 4925 | 4915 | 2005 |
| 300 | 20240509 | 133300 | 985109460 | 4920 | 4925 | 4930 | 4920 | 2008 |
| 301 | 20240509 | 133200 | 975220580 | 4925 | 4930 | 4930 | 4925 | 269 |
| 302 | 20240509 | 133100 | 973895000 | 4925 | 4930 | 4930 | 4925 | 183 |
| 303 | 20240509 | 133000 | 972992830 | 4925 | 4925 | 4930 | 4925 | 261 |
| 304 | 20240509 | 132900 | 971706650 | 4925 | 4930 | 4930 | 4925 | 514 |
| 305 | 20240509 | 132800 | 969173455 | 4930 | 4925 | 4930 | 4925 | 225 |
| 306 | 20240509 | 132700 | 968064575 | 4925 | 4920 | 4925 | 4920 | 1517 |
| 307 | 20240509 | 132600 | 960593805 | 4920 | 4920 | 4925 | 4920 | 391 |
| 308 | 20240509 | 132500 | 958669330 | 4925 | 4920 | 4925 | 4920 | 337 |
| 309 | 20240509 | 132400 | 957009695 | 4925 | 4920 | 4925 | 4920 | 242 |
| 310 | 20240509 | 132300 | 955818300 | 4925 | 4925 | 4925 | 4920 | 340 |
| 311 | 20240509 | 132200 | 954143895 | 4925 | 4925 | 4925 | 4920 | 648 |
| 312 | 20240509 | 132100 | 950953320 | 4925 | 4925 | 4925 | 4920 | 846 |
| 313 | 20240509 | 132000 | 946787315 | 4920 | 4925 | 4925 | 4920 | 467 |
| 314 | 20240509 | 131900 | 944487615 | 4920 | 4925 | 4925 | 4920 | 271 |
| 315 | 20240509 | 131800 | 943153540 | 4920 | 4920 | 4930 | 4920 | 461 |
| 316 | 20240509 | 131700 | 940883910 | 4920 | 4925 | 4925 | 4920 | 188 |
| 317 | 20240509 | 131600 | 939958100 | 4930 | 4920 | 4930 | 4920 | 451 |
| 318 | 20240509 | 131500 | 937737670 | 4920 | 4920 | 4930 | 4920 | 744 |
| 319 | 20240509 | 131400 | 934075680 | 4930 | 4920 | 4930 | 4920 | 169 |
| 320 | 20240509 | 131300 | 933242690 | 4930 | 4930 | 4930 | 4930 | 151 |
| 321 | 20240509 | 131200 | 932498260 | 4930 | 4925 | 4930 | 4920 | 1543 |
| 322 | 20240509 | 131100 | 924898325 | 4930 | 4935 | 4935 | 4930 | 2162 |
| 323 | 20240509 | 131000 | 914238910 | 4930 | 4930 | 4935 | 4930 | 527 |
| 324 | 20240509 | 130900 | 911640045 | 4935 | 4930 | 4935 | 4930 | 243 |
| 325 | 20240509 | 130800 | 910441300 | 4930 | 4935 | 4935 | 4930 | 170 |
| 326 | 20240509 | 130700 | 909602445 | 4930 | 4930 | 4935 | 4930 | 326 |
| 327 | 20240509 | 130600 | 907994460 | 4930 | 4935 | 4935 | 4930 | 262 |
| 328 | 20240509 | 130500 | 906702045 | 4935 | 4935 | 4935 | 4935 | 2 |
| 329 | 20240509 | 130400 | 906692175 | 4930 | 4925 | 4935 | 4925 | 445 |
| 330 | 20240509 | 130300 | 904498395 | 4935 | 4925 | 4935 | 4925 | 282 |
| 331 | 20240509 | 130200 | 903108035 | 4935 | 4935 | 4935 | 4935 | 151 |
| 332 | 20240509 | 130100 | 902362850 | 4935 | 4925 | 4935 | 4925 | 170 |
| 333 | 20240509 | 130000 | 901524090 | 4925 | 4930 | 4930 | 4920 | 553 |
| 334 | 20240509 | 125900 | 898799315 | 4935 | 4935 | 4935 | 4925 | 2169 |
| 335 | 20240509 | 125800 | 888100295 | 4945 | 4945 | 4945 | 4945 | 151 |
| 336 | 20240509 | 125700 | 887353600 | 4950 | 4940 | 4950 | 4935 | 3112 |
| 337 | 20240509 | 125600 | 871970710 | 4940 | 4940 | 4950 | 4940 | 317 |
| 338 | 20240509 | 125500 | 870403220 | 4940 | 4950 | 4950 | 4940 | 169 |
| 339 | 20240509 | 125400 | 869566850 | 4940 | 4940 | 4950 | 4940 | 300 |
| 340 | 20240509 | 125300 | 868083340 | 4940 | 4950 | 4950 | 4940 | 2082 |
| 341 | 20240509 | 125200 | 857787820 | 4950 | 4945 | 4950 | 4945 | 169 |
| 342 | 20240509 | 125100 | 856951360 | 4950 | 4945 | 4950 | 4945 | 302 |
| 343 | 20240509 | 125000 | 855457215 | 4945 | 4940 | 4945 | 4940 | 170 |
| 344 | 20240509 | 124900 | 854616660 | 4945 | 4945 | 4945 | 4940 | 317 |
| 345 | 20240509 | 124800 | 853049920 | 4945 | 4940 | 4945 | 4940 | 283 |
| 346 | 20240509 | 124700 | 851651040 | 4940 | 4940 | 4940 | 4940 | 152 |
| 347 | 20240509 | 124600 | 850900160 | 4935 | 4935 | 4940 | 4935 | 225 |
| 348 | 20240509 | 124500 | 849789030 | 4935 | 4930 | 4940 | 4930 | 410 |
| 349 | 20240509 | 124400 | 847765380 | 4940 | 4935 | 4940 | 4930 | 190 |
| 350 | 20240509 | 124300 | 846827790 | 4935 | 4935 | 4935 | 4935 | 151 |
| 351 | 20240509 | 124200 | 846082605 | 4930 | 4935 | 4935 | 4930 | 428 |
| 352 | 20240509 | 124100 | 843971810 | 4935 | 4930 | 4935 | 4930 | 22 |
| 353 | 20240509 | 124000 | 843863330 | 4935 | 4935 | 4935 | 4935 | 151 |
| 354 | 20240509 | 123900 | 843118145 | 4935 | 4930 | 4935 | 4930 | 263 |
| 355 | 20240509 | 123800 | 841820800 | 4935 | 4930 | 4935 | 4930 | 316 |
| 356 | 20240509 | 123700 | 840262165 | 4935 | 4930 | 4935 | 4930 | 169 |
| 357 | 20240509 | 123600 | 839428240 | 4930 | 4930 | 4935 | 4930 | 274 |
| 358 | 20240509 | 123500 | 838076665 | 4935 | 4930 | 4935 | 4930 | 181 |
| 359 | 20240509 | 123400 | 837183540 | 4930 | 4930 | 4930 | 4930 | 247 |
| 360 | 20240509 | 123300 | 835965830 | 4925 | 4925 | 4930 | 4920 | 262 |
| 361 | 20240509 | 123200 | 834675105 | 4925 | 4930 | 4930 | 4925 | 225 |
| 362 | 20240509 | 123100 | 833566215 | 4920 | 4935 | 4935 | 4920 | 335 |
| 363 | 20240509 | 123000 | 831914925 | 4925 | 4935 | 4935 | 4925 | 318 |
| 364 | 20240509 | 122900 | 830347265 | 4930 | 4930 | 4930 | 4930 | 472 |
| 365 | 20240509 | 122800 | 828020305 | 4930 | 4935 | 4935 | 4920 | 8398 |
| 366 | 20240509 | 122700 | 786647545 | 4940 | 4935 | 4940 | 4935 | 464 |
| 367 | 20240509 | 122600 | 784356950 | 4940 | 4940 | 4940 | 4935 | 269 |
| 368 | 20240509 | 122500 | 783028180 | 4940 | 4940 | 4940 | 4940 | 153 |
| 369 | 20240509 | 122400 | 782272360 | 4935 | 4930 | 4940 | 4930 | 269 |
| 370 | 20240509 | 122300 | 780945205 | 4930 | 4935 | 4935 | 4930 | 316 |
| 371 | 20240509 | 122200 | 779386570 | 4930 | 4935 | 4935 | 4930 | 169 |
| 372 | 20240509 | 122100 | 778552645 | 4935 | 4935 | 4940 | 4935 | 1272 |
| 373 | 20240509 | 122000 | 772274570 | 4935 | 4940 | 4940 | 4935 | 349 |
| 374 | 20240509 | 121900 | 770551425 | 4940 | 4940 | 4940 | 4935 | 180 |
| 375 | 20240509 | 121800 | 769662315 | 4935 | 4935 | 4935 | 4935 | 95 |
| 376 | 20240509 | 121700 | 769193490 | 4940 | 4935 | 4940 | 4935 | 170 |
| 377 | 20240509 | 121600 | 768353785 | 4940 | 4935 | 4940 | 4935 | 371 |
| 378 | 20240509 | 121500 | 766522145 | 4935 | 4935 | 4940 | 4935 | 265 |
| 379 | 20240509 | 121400 | 765213615 | 4940 | 4935 | 4940 | 4935 | 210 |
| 380 | 20240509 | 121300 | 764176490 | 4935 | 4930 | 4935 | 4930 | 266 |
| 381 | 20240509 | 121200 | 762865040 | 4935 | 4935 | 4940 | 4935 | 397 |
| 382 | 20240509 | 121100 | 760905090 | 4935 | 4940 | 4940 | 4935 | 169 |
| 383 | 20240509 | 121000 | 760070320 | 4935 | 4935 | 4935 | 4935 | 17 |
| 384 | 20240509 | 120900 | 759986425 | 4935 | 4935 | 4935 | 4935 | 261 |
| 385 | 20240509 | 120800 | 758698390 | 4940 | 4935 | 4940 | 4935 | 232 |
| 386 | 20240509 | 120700 | 757552450 | 4935 | 4945 | 4945 | 4935 | 751 |
| 387 | 20240509 | 120600 | 753842365 | 4940 | 4945 | 4950 | 4940 | 189 |
| 388 | 20240509 | 120500 | 752908000 | 4950 | 4945 | 4950 | 4945 | 1317 |
| 389 | 20240509 | 120400 | 746394675 | 4950 | 4945 | 4950 | 4945 | 170 |
| 390 | 20240509 | 120300 | 745553270 | 4945 | 4930 | 4945 | 4930 | 3229 |
| 391 | 20240509 | 120200 | 729615190 | 4935 | 4930 | 4935 | 4930 | 171 |
| 392 | 20240509 | 120100 | 728771405 | 4930 | 4930 | 4935 | 4930 | 706 |
| 393 | 20240509 | 120000 | 725290070 | 4930 | 4930 | 4935 | 4930 | 370 |
| 394 | 20240509 | 115900 | 723465215 | 4930 | 4935 | 4935 | 4930 | 265 |
| 395 | 20240509 | 115800 | 722158010 | 4930 | 4930 | 4935 | 4930 | 390 |
| 396 | 20240509 | 115700 | 720234555 | 4930 | 4930 | 4935 | 4930 | 581 |
| 397 | 20240509 | 115600 | 717369470 | 4935 | 4935 | 4935 | 4935 | 151 |
| 398 | 20240509 | 115500 | 716624285 | 4930 | 4930 | 4935 | 4930 | 236 |
| 399 | 20240509 | 115400 | 715460050 | 4930 | 4930 | 4930 | 4930 | 1259 |
| 400 | 20240509 | 115300 | 709253180 | 4935 | 4930 | 4935 | 4930 | 169 |
| 401 | 20240509 | 115200 | 708419255 | 4935 | 4930 | 4935 | 4930 | 157 |
| 402 | 20240509 | 115100 | 707644465 | 4930 | 4925 | 4930 | 4925 | 199 |
| 403 | 20240509 | 115000 | 706663960 | 4930 | 4925 | 4935 | 4925 | 285 |
| 404 | 20240509 | 114900 | 705258430 | 4925 | 4920 | 4930 | 4920 | 1164 |
| 405 | 20240509 | 114800 | 699526055 | 4920 | 4915 | 4920 | 4910 | 246 |
| 406 | 20240509 | 114700 | 698316240 | 4915 | 4910 | 4920 | 4910 | 1069 |
| 407 | 20240509 | 114600 | 693062165 | 4910 | 4905 | 4910 | 4905 | 517 |
| 408 | 20240509 | 114500 | 690523790 | 4910 | 4905 | 4910 | 4905 | 257 |
| 409 | 20240509 | 114400 | 689262395 | 4905 | 4910 | 4910 | 4905 | 431 |
| 410 | 20240509 | 114300 | 687147570 | 4905 | 4910 | 4910 | 4905 | 317 |
| 411 | 20240509 | 114200 | 685591930 | 4905 | 4905 | 4905 | 4905 | 349 |
| 412 | 20240509 | 114100 | 683880085 | 4910 | 4910 | 4910 | 4910 | 166 |
| 413 | 20240509 | 114000 | 683065025 | 4910 | 4905 | 4910 | 4905 | 169 |
| 414 | 20240509 | 113900 | 682235325 | 4905 | 4905 | 4910 | 4905 | 465 |
| 415 | 20240509 | 113800 | 679953745 | 4905 | 4910 | 4910 | 4905 | 190 |
| 416 | 20240509 | 113700 | 679020940 | 4910 | 4905 | 4910 | 4905 | 807 |
| 417 | 20240509 | 113600 | 675062595 | 4905 | 4905 | 4905 | 4905 | 663 |
| 418 | 20240509 | 113500 | 671810580 | 4905 | 4905 | 4905 | 4905 | 109 |
| 419 | 20240509 | 113400 | 671275935 | 4905 | 4905 | 4905 | 4905 | 95 |
| 420 | 20240509 | 113300 | 670809960 | 4905 | 4905 | 4905 | 4905 | 1268 |
| 421 | 20240509 | 113200 | 664590420 | 4910 | 4910 | 4910 | 4905 | 2326 |
| 422 | 20240509 | 113100 | 653169835 | 4910 | 4910 | 4910 | 4910 | 632 |
| 423 | 20240509 | 113000 | 650066715 | 4910 | 4910 | 4910 | 4910 | 1531 |
| 424 | 20240509 | 112900 | 642549505 | 4915 | 4910 | 4915 | 4910 | 73 |
| 425 | 20240509 | 112800 | 642191070 | 4910 | 4915 | 4915 | 4910 | 400 |
| 426 | 20240509 | 112700 | 640226975 | 4910 | 4910 | 4910 | 4910 | 114 |
| 427 | 20240509 | 112600 | 639667235 | 4910 | 4910 | 4910 | 4910 | 55 |
| 428 | 20240509 | 112500 | 639397185 | 4910 | 4915 | 4915 | 4910 | 364 |
| 429 | 20240509 | 112400 | 637608215 | 4915 | 4915 | 4915 | 4915 | 157 |
| 430 | 20240509 | 112300 | 636836560 | 4915 | 4915 | 4915 | 4915 | 170 |
| 431 | 20240509 | 112200 | 636001010 | 4915 | 4915 | 4915 | 4915 | 19 |
| 432 | 20240509 | 112100 | 635907625 | 4915 | 4910 | 4915 | 4910 | 267 |
| 433 | 20240509 | 112000 | 634595795 | 4910 | 4920 | 4920 | 4910 | 9500 |
| 434 | 20240509 | 111900 | 587895185 | 4920 | 4920 | 4920 | 4920 | 79 |
| 435 | 20240509 | 111800 | 587506505 | 4920 | 4925 | 4930 | 4920 | 3882 |
| 436 | 20240509 | 111700 | 568386470 | 4925 | 4925 | 4925 | 4925 | 197 |
| 437 | 20240509 | 111600 | 567416245 | 4925 | 4925 | 4925 | 4925 | 19 |
| 438 | 20240509 | 111500 | 567322670 | 4925 | 4925 | 4925 | 4925 | 322 |
| 439 | 20240509 | 111400 | 565736820 | 4925 | 4920 | 4925 | 4920 | 786 |
| 440 | 20240509 | 111300 | 561867025 | 4925 | 4920 | 4925 | 4920 | 160 |
| 441 | 20240509 | 111200 | 561079770 | 4920 | 4920 | 4920 | 4920 | 260 |
| 442 | 20240509 | 111100 | 559800570 | 4920 | 4920 | 4920 | 4920 | 326 |
| 443 | 20240509 | 111000 | 558196650 | 4920 | 4920 | 4925 | 4920 | 356 |
| 444 | 20240509 | 110900 | 556444630 | 4920 | 4920 | 4920 | 4920 | 225 |
| 445 | 20240509 | 110800 | 555337630 | 4920 | 4920 | 4920 | 4920 | 138 |
| 446 | 20240509 | 110700 | 554658670 | 4925 | 4920 | 4925 | 4920 | 669 |
| 447 | 20240509 | 110600 | 551367035 | 4920 | 4930 | 4930 | 4920 | 10866 |
| 448 | 20240509 | 110500 | 497856725 | 4930 | 4930 | 4930 | 4930 | 19 |
| 449 | 20240509 | 110400 | 497763055 | 4930 | 4930 | 4930 | 4930 | 237 |
| 450 | 20240509 | 110300 | 496594645 | 4925 | 4930 | 4930 | 4925 | 1049 |
| 451 | 20240509 | 110200 | 491423690 | 4935 | 4930 | 4935 | 4930 | 289 |
| 452 | 20240509 | 110100 | 489998085 | 4935 | 4935 | 4935 | 4935 | 1 |
| 453 | 20240509 | 110000 | 489993150 | 4930 | 4930 | 4930 | 4930 | 113 |
| 454 | 20240509 | 105900 | 489436060 | 4930 | 4930 | 4930 | 4930 | 201 |
| 455 | 20240509 | 105800 | 488445130 | 4935 | 4930 | 4935 | 4930 | 32 |
| 456 | 20240509 | 105700 | 488287305 | 4935 | 4930 | 4935 | 4930 | 145 |
| 457 | 20240509 | 105600 | 487572445 | 4930 | 4930 | 4930 | 4930 | 173 |
| 458 | 20240509 | 105500 | 486719555 | 4925 | 4930 | 4930 | 4925 | 474 |
| 459 | 20240509 | 105400 | 484383770 | 4925 | 4925 | 4925 | 4925 | 220 |
| 460 | 20240509 | 105300 | 483300270 | 4925 | 4925 | 4925 | 4925 | 1 |
| 461 | 20240509 | 105200 | 483295345 | 4925 | 4925 | 4930 | 4925 | 184 |
| 462 | 20240509 | 105100 | 482389140 | 4925 | 4920 | 4925 | 4920 | 834 |
| 463 | 20240509 | 105000 | 478282265 | 4920 | 4920 | 4920 | 4920 | 80 |
| 464 | 20240509 | 104900 | 477888665 | 4920 | 4920 | 4920 | 4920 | 1218 |
| 465 | 20240509 | 104800 | 471896105 | 4920 | 4920 | 4920 | 4920 | 494 |
| 466 | 20240509 | 104700 | 469465625 | 4920 | 4925 | 4925 | 4920 | 3498 |
| 467 | 20240509 | 104600 | 452246395 | 4925 | 4925 | 4925 | 4925 | 56 |
| 468 | 20240509 | 104500 | 451970595 | 4925 | 4930 | 4930 | 4925 | 812 |
| 469 | 20240509 | 104400 | 447968265 | 4930 | 4930 | 4935 | 4930 | 264 |
| 470 | 20240509 | 104300 | 446666735 | 4930 | 4930 | 4930 | 4930 | 109 |
| 471 | 20240509 | 104200 | 446129365 | 4935 | 4930 | 4935 | 4930 | 98 |
| 472 | 20240509 | 104100 | 445646220 | 4935 | 4935 | 4935 | 4935 | 303 |
| 473 | 20240509 | 104000 | 444150915 | 4935 | 4935 | 4935 | 4935 | 55 |
| 474 | 20240509 | 103900 | 443879490 | 4935 | 4930 | 4935 | 4930 | 315 |
| 475 | 20240509 | 103800 | 442325450 | 4930 | 4930 | 4930 | 4930 | 94 |
| 476 | 20240509 | 103700 | 441862030 | 4930 | 4930 | 4930 | 4930 | 192 |
| 477 | 20240509 | 103600 | 440915470 | 4930 | 4930 | 4930 | 4930 | 96 |
| 478 | 20240509 | 103500 | 440442190 | 4930 | 4930 | 4930 | 4930 | 55 |
| 479 | 20240509 | 103400 | 440171040 | 4935 | 4935 | 4935 | 4935 | 0 |
| 480 | 20240509 | 103300 | 440171040 | 4935 | 4930 | 4940 | 4930 | 178 |
| 481 | 20240509 | 103200 | 439293085 | 4935 | 4935 | 4935 | 4935 | 242 |
| 482 | 20240509 | 103100 | 438098815 | 4935 | 4935 | 4935 | 4935 | 217 |
| 483 | 20240509 | 103000 | 437027920 | 4940 | 4930 | 4940 | 4930 | 97 |
| 484 | 20240509 | 102900 | 436549700 | 4935 | 4935 | 4935 | 4935 | 588 |
| 485 | 20240509 | 102800 | 433647920 | 4930 | 4930 | 4930 | 4930 | 61 |
| 486 | 20240509 | 102700 | 433347190 | 4925 | 4925 | 4925 | 4925 | 96 |
| 487 | 20240509 | 102600 | 432874390 | 4930 | 4915 | 4930 | 4915 | 1793 |
| 488 | 20240509 | 102500 | 424040865 | 4915 | 4915 | 4915 | 4915 | 199 |
| 489 | 20240509 | 102400 | 423062780 | 4920 | 4920 | 4920 | 4915 | 241 |
| 490 | 20240509 | 102300 | 421877530 | 4920 | 4920 | 4920 | 4915 | 4141 |
| 491 | 20240509 | 102200 | 401511930 | 4920 | 4920 | 4920 | 4920 | 708 |
| 492 | 20240509 | 102100 | 398028570 | 4920 | 4920 | 4920 | 4920 | 143 |
| 493 | 20240509 | 102000 | 397325010 | 4925 | 4920 | 4925 | 4920 | 151 |
| 494 | 20240509 | 101900 | 396582025 | 4920 | 4920 | 4920 | 4920 | 160 |
| 495 | 20240509 | 101800 | 395794825 | 4920 | 4925 | 4925 | 4920 | 1195 |
| 496 | 20240509 | 101700 | 389915135 | 4930 | 4935 | 4935 | 4925 | 11427 |
| 497 | 20240509 | 101600 | 333572295 | 4935 | 4940 | 4940 | 4935 | 41 |
| 498 | 20240509 | 101500 | 333369955 | 4940 | 4940 | 4940 | 4940 | 580 |
| 499 | 20240509 | 101400 | 330504755 | 4945 | 4935 | 4945 | 4935 | 3476 |
| 500 | 20240509 | 101300 | 313328520 | 4935 | 4935 | 4935 | 4935 | 228 |
| 501 | 20240509 | 101200 | 312203340 | 4935 | 4935 | 4940 | 4935 | 136 |
| 502 | 20240509 | 101100 | 311532165 | 4940 | 4940 | 4940 | 4940 | 3 |
| 503 | 20240509 | 101000 | 311517345 | 4935 | 4935 | 4935 | 4935 | 100 |
| 504 | 20240509 | 100900 | 311023845 | 4935 | 4935 | 4935 | 4935 | 142 |
| 505 | 20240509 | 100800 | 310323075 | 4935 | 4940 | 4940 | 4935 | 1247 |
| 506 | 20240509 | 100700 | 304163020 | 4940 | 4940 | 4940 | 4940 | 80 |
| 507 | 20240509 | 100600 | 303767820 | 4940 | 4940 | 4940 | 4940 | 96 |
| 508 | 20240509 | 100500 | 303293580 | 4945 | 4945 | 4945 | 4945 | 10 |
| 509 | 20240509 | 100400 | 303244130 | 4940 | 4945 | 4945 | 4940 | 244 |
| 510 | 20240509 | 100300 | 302038720 | 4940 | 4945 | 4945 | 4940 | 327 |
| 511 | 20240509 | 100200 | 300423330 | 4940 | 4940 | 4940 | 4940 | 2 |
| 512 | 20240509 | 100100 | 300413450 | 4945 | 4945 | 4945 | 4940 | 244 |
| 513 | 20240509 | 100000 | 299207990 | 4945 | 4940 | 4945 | 4935 | 375 |
| 514 | 20240509 | 095900 | 297355790 | 4940 | 4940 | 4940 | 4935 | 759 |
| 515 | 20240509 | 095800 | 293606820 | 4940 | 4940 | 4940 | 4940 | 1532 |
| 516 | 20240509 | 095700 | 286038740 | 4940 | 4940 | 4945 | 4940 | 715 |
| 517 | 20240509 | 095600 | 282506140 | 4940 | 4940 | 4940 | 4935 | 220 |
| 518 | 20240509 | 095500 | 281420040 | 4940 | 4965 | 4965 | 4940 | 14769 |
| 519 | 20240509 | 095400 | 208259975 | 4965 | 4960 | 4965 | 4960 | 129 |
| 520 | 20240509 | 095300 | 207620020 | 4965 | 4965 | 4965 | 4965 | 166 |
| 521 | 20240509 | 095200 | 206795830 | 4965 | 4965 | 4965 | 4965 | 3 |
| 522 | 20240509 | 095100 | 206780935 | 4965 | 4960 | 4965 | 4960 | 634 |
| 523 | 20240509 | 095000 | 203635460 | 4965 | 4965 | 4965 | 4965 | 45 |
| 524 | 20240509 | 094900 | 203412035 | 4965 | 4965 | 4965 | 4965 | 0 |
| 525 | 20240509 | 094800 | 203412035 | 4965 | 4960 | 4965 | 4960 | 97 |
| 526 | 20240509 | 094700 | 202930910 | 4965 | 4965 | 4965 | 4965 | 1 |
| 527 | 20240509 | 094600 | 202925945 | 4965 | 4965 | 4965 | 4965 | 23 |
| 528 | 20240509 | 094500 | 202811750 | 4965 | 4960 | 4965 | 4960 | 190 |
| 529 | 20240509 | 094400 | 201869325 | 4965 | 4965 | 4965 | 4965 | 0 |
| 530 | 20240509 | 094300 | 201869325 | 4965 | 4960 | 4965 | 4960 | 5 |
| 531 | 20240509 | 094200 | 201844505 | 4960 | 4955 | 4960 | 4955 | 431 |
| 532 | 20240509 | 094100 | 199707225 | 4960 | 4960 | 4960 | 4955 | 303 |
| 533 | 20240509 | 094000 | 198205850 | 4960 | 4965 | 4965 | 4960 | 90 |
| 534 | 20240509 | 093900 | 197759435 | 4960 | 4960 | 4965 | 4955 | 297 |
| 535 | 20240509 | 093800 | 196286350 | 4955 | 4960 | 4960 | 4955 | 938 |
| 536 | 20240509 | 093700 | 191634575 | 4960 | 4970 | 4970 | 4960 | 2057 |
| 537 | 20240509 | 093600 | 181422220 | 4965 | 4975 | 4975 | 4965 | 1385 |
| 538 | 20240509 | 093500 | 174539185 | 4975 | 4970 | 4980 | 4970 | 7147 |
| 539 | 20240509 | 093400 | 138966815 | 4970 | 4970 | 4970 | 4970 | 11 |
| 540 | 20240509 | 093300 | 138912145 | 4970 | 4970 | 4970 | 4970 | 1291 |
| 541 | 20240509 | 093200 | 132495875 | 4975 | 4970 | 4975 | 4970 | 107 |
| 542 | 20240509 | 093100 | 131963555 | 4970 | 4975 | 4975 | 4970 | 174 |
| 543 | 20240509 | 093000 | 131098565 | 4970 | 4970 | 4970 | 4970 | 116 |
| 544 | 20240509 | 092900 | 130522045 | 4970 | 4970 | 4970 | 4970 | 300 |
| 545 | 20240509 | 092800 | 129031045 | 4975 | 4975 | 4975 | 4975 | 20 |
| 546 | 20240509 | 092700 | 128931545 | 4970 | 4970 | 4970 | 4970 | 248 |
| 547 | 20240509 | 092600 | 127698985 | 4970 | 4975 | 4975 | 4970 | 742 |
| 548 | 20240509 | 092500 | 124008255 | 4980 | 4975 | 4980 | 4975 | 69 |
| 549 | 20240509 | 092400 | 123664885 | 4975 | 4975 | 4975 | 4975 | 819 |
| 550 | 20240509 | 092300 | 119590360 | 4980 | 4975 | 4980 | 4975 | 21 |
| 551 | 20240509 | 092200 | 119485785 | 4975 | 4975 | 4980 | 4975 | 1022 |
| 552 | 20240509 | 092100 | 114401100 | 4975 | 4975 | 4975 | 4975 | 106 |
| 553 | 20240509 | 092000 | 113873750 | 4975 | 4975 | 4975 | 4975 | 0 |
| 554 | 20240509 | 091900 | 113873750 | 4975 | 4975 | 4980 | 4975 | 181 |
| 555 | 20240509 | 091800 | 112973245 | 4975 | 4965 | 4975 | 4960 | 284 |
| 556 | 20240509 | 091700 | 111562670 | 4965 | 4965 | 4965 | 4965 | 677 |
| 557 | 20240509 | 091600 | 108201365 | 4965 | 4960 | 4965 | 4960 | 55 |
| 558 | 20240509 | 091500 | 107928435 | 4965 | 4965 | 4965 | 4965 | 148 |
| 559 | 20240509 | 091400 | 107193615 | 4965 | 4965 | 4965 | 4965 | 0 |
| 560 | 20240509 | 091300 | 107193615 | 4965 | 4960 | 4965 | 4960 | 1564 |
| 561 | 20240509 | 091200 | 99433355 | 4960 | 4955 | 4960 | 4955 | 195 |
| 562 | 20240509 | 091100 | 98466635 | 4955 | 4960 | 4960 | 4955 | 150 |
| 563 | 20240509 | 091000 | 97723320 | 4960 | 4965 | 4975 | 4960 | 752 |
| 564 | 20240509 | 090900 | 93991955 | 4970 | 4970 | 4990 | 4970 | 7672 |
| 565 | 20240509 | 090800 | 55823985 | 4975 | 4975 | 4975 | 4970 | 67 |
| 566 | 20240509 | 090700 | 55490690 | 4975 | 4960 | 4975 | 4960 | 457 |
| 567 | 20240509 | 090600 | 53221965 | 4950 | 4965 | 4965 | 4950 | 2187 |
| 568 | 20240509 | 090500 | 42387010 | 4965 | 4965 | 4965 | 4965 | 1413 |
| 569 | 20240509 | 090400 | 35371465 | 4965 | 4965 | 4965 | 4965 | 0 |
| 570 | 20240509 | 090300 | 35371465 | 4965 | 4950 | 4965 | 4950 | 2243 |
| 571 | 20240509 | 090200 | 24266475 | 4945 | 4960 | 4960 | 4945 | 942 |
| 572 | 20240509 | 090100 | 19598710 | 4965 | 4970 | 4980 | 4965 | 2016 |
| 573 | 20240509 | 090000 | 9580820 | 4965 | 4945 | 4965 | 4945 | 1931 |