28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 183100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 3 | 20240508 | 183000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 4 | 20240508 | 182900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 5 | 20240508 | 182800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 6 | 20240508 | 182700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 7 | 20240508 | 182600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 8 | 20240508 | 182500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 9 | 20240508 | 182400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 10 | 20240508 | 182300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 11 | 20240508 | 182200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 12 | 20240508 | 182100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 13 | 20240508 | 182000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 14 | 20240508 | 181900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 15 | 20240508 | 181800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 16 | 20240508 | 181700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 17 | 20240508 | 181600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 18 | 20240508 | 181500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 19 | 20240508 | 181400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 20 | 20240508 | 181300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 21 | 20240508 | 181200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 22 | 20240508 | 181100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 23 | 20240508 | 181000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 24 | 20240508 | 180900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 25 | 20240508 | 180800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 26 | 20240508 | 180700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 27 | 20240508 | 180600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 28 | 20240508 | 180500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 29 | 20240508 | 180400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 30 | 20240508 | 180300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 31 | 20240508 | 180200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 32 | 20240508 | 180100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 33 | 20240508 | 180000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 34 | 20240508 | 175900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 35 | 20240508 | 175800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 36 | 20240508 | 175700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 37 | 20240508 | 175600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 38 | 20240508 | 175500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 39 | 20240508 | 175400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 40 | 20240508 | 175300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 41 | 20240508 | 175200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 42 | 20240508 | 175100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 43 | 20240508 | 175000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 44 | 20240508 | 174900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 45 | 20240508 | 174800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 46 | 20240508 | 174700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 47 | 20240508 | 174600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 48 | 20240508 | 174500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 49 | 20240508 | 174400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 50 | 20240508 | 174300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 51 | 20240508 | 174200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 52 | 20240508 | 174100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 53 | 20240508 | 174000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 54 | 20240508 | 173900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 55 | 20240508 | 173800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 56 | 20240508 | 173700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 57 | 20240508 | 173600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 58 | 20240508 | 173500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 59 | 20240508 | 173400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 60 | 20240508 | 173300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 61 | 20240508 | 173200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 62 | 20240508 | 173100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 63 | 20240508 | 173000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 64 | 20240508 | 172900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 65 | 20240508 | 172800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 66 | 20240508 | 172700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 67 | 20240508 | 172600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 68 | 20240508 | 172500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 69 | 20240508 | 172400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 70 | 20240508 | 172300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 71 | 20240508 | 172200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 72 | 20240508 | 172100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 73 | 20240508 | 172000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 74 | 20240508 | 171900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 75 | 20240508 | 171800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 76 | 20240508 | 171700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 77 | 20240508 | 171600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 78 | 20240508 | 171500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 79 | 20240508 | 171400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 80 | 20240508 | 171300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 81 | 20240508 | 171200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 82 | 20240508 | 171100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 83 | 20240508 | 171000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 84 | 20240508 | 170900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 85 | 20240508 | 170800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 86 | 20240508 | 170700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 87 | 20240508 | 170600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 88 | 20240508 | 170500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 89 | 20240508 | 170400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 90 | 20240508 | 170300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 91 | 20240508 | 170200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 92 | 20240508 | 170100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 93 | 20240508 | 170000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 94 | 20240508 | 165900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 95 | 20240508 | 165800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 96 | 20240508 | 165700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 97 | 20240508 | 165600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 98 | 20240508 | 165500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 99 | 20240508 | 165400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 100 | 20240508 | 165300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 101 | 20240508 | 165200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 102 | 20240508 | 165100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 103 | 20240508 | 165000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 104 | 20240508 | 164900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 105 | 20240508 | 164800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 106 | 20240508 | 164700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 107 | 20240508 | 164600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 108 | 20240508 | 164500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 109 | 20240508 | 164400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 110 | 20240508 | 164300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 111 | 20240508 | 164200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 112 | 20240508 | 164100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 113 | 20240508 | 164000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 114 | 20240508 | 163900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 115 | 20240508 | 163800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 116 | 20240508 | 163700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 117 | 20240508 | 163600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 118 | 20240508 | 163500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 119 | 20240508 | 163400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 120 | 20240508 | 163300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 121 | 20240508 | 163200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 122 | 20240508 | 163100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 123 | 20240508 | 163000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 124 | 20240508 | 162900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 125 | 20240508 | 162800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 126 | 20240508 | 162700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 127 | 20240508 | 162600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 128 | 20240508 | 162500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 129 | 20240508 | 162400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 130 | 20240508 | 162300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 131 | 20240508 | 162200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 132 | 20240508 | 162100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 133 | 20240508 | 162000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 134 | 20240508 | 161900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 135 | 20240508 | 161800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 136 | 20240508 | 161700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 137 | 20240508 | 161600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 138 | 20240508 | 161500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 139 | 20240508 | 161400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 140 | 20240508 | 161300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 141 | 20240508 | 161200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 142 | 20240508 | 161100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 143 | 20240508 | 161000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 144 | 20240508 | 160900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 145 | 20240508 | 160800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 146 | 20240508 | 160700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 147 | 20240508 | 160600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 148 | 20240508 | 160500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 149 | 20240508 | 160400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 150 | 20240508 | 160300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 151 | 20240508 | 160200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 152 | 20240508 | 160100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 153 | 20240508 | 160000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 154 | 20240508 | 155900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 155 | 20240508 | 155800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 156 | 20240508 | 155700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 157 | 20240508 | 155600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 158 | 20240508 | 155500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 159 | 20240508 | 155400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 160 | 20240508 | 155300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 161 | 20240508 | 155200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 162 | 20240508 | 155100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 163 | 20240508 | 155000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 164 | 20240508 | 154900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 165 | 20240508 | 154800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 166 | 20240508 | 154700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 167 | 20240508 | 154600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 168 | 20240508 | 154500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 169 | 20240508 | 154400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 170 | 20240508 | 154300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 171 | 20240508 | 154200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 172 | 20240508 | 154100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 173 | 20240508 | 154000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 174 | 20240508 | 153900 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 175 | 20240508 | 153800 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 176 | 20240508 | 153700 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 177 | 20240508 | 153600 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 178 | 20240508 | 153500 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 179 | 20240508 | 153400 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 180 | 20240508 | 153300 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 181 | 20240508 | 153200 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 0 |
| 182 | 20240508 | 153100 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 183 | 20240508 | 153000 | 1996362765 | 4975 | 4975 | 4975 | 4975 | 13003 |
| 184 | 20240508 | 152900 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240508 | 152800 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240508 | 152700 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240508 | 152600 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240508 | 152500 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240508 | 152400 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20240508 | 152300 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20240508 | 152200 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240508 | 152100 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240508 | 152000 | 1931672840 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240508 | 151900 | 1931672840 | 4970 | 4970 | 4970 | 4965 | 1988 |
| 195 | 20240508 | 151800 | 1921794900 | 4965 | 4970 | 4970 | 4965 | 449 |
| 196 | 20240508 | 151700 | 1919564765 | 4965 | 4965 | 4970 | 4965 | 974 |
| 197 | 20240508 | 151600 | 1914725405 | 4965 | 4965 | 4970 | 4965 | 223 |
| 198 | 20240508 | 151500 | 1913618195 | 4965 | 4970 | 4970 | 4965 | 79 |
| 199 | 20240508 | 151400 | 1913225875 | 4970 | 4960 | 4970 | 4960 | 1216 |
| 200 | 20240508 | 151300 | 1907189000 | 4960 | 4960 | 4965 | 4960 | 1042 |
| 201 | 20240508 | 151200 | 1902018805 | 4960 | 4965 | 4965 | 4960 | 544 |
| 202 | 20240508 | 151100 | 1899319870 | 4960 | 4965 | 4965 | 4960 | 500 |
| 203 | 20240508 | 151000 | 1896839820 | 4960 | 4965 | 4965 | 4960 | 754 |
| 204 | 20240508 | 150900 | 1893097720 | 4965 | 4960 | 4970 | 4960 | 871 |
| 205 | 20240508 | 150800 | 1888773295 | 4960 | 4970 | 4970 | 4960 | 943 |
| 206 | 20240508 | 150700 | 1884090035 | 4970 | 4970 | 4970 | 4970 | 2286 |
| 207 | 20240508 | 150600 | 1872728615 | 4970 | 4975 | 4980 | 4970 | 4518 |
| 208 | 20240508 | 150500 | 1850250865 | 4975 | 4980 | 4980 | 4975 | 871 |
| 209 | 20240508 | 150400 | 1845915265 | 4975 | 4975 | 4980 | 4975 | 3235 |
| 210 | 20240508 | 150300 | 1829820285 | 4975 | 4975 | 4980 | 4975 | 1167 |
| 211 | 20240508 | 150200 | 1824013590 | 4975 | 4975 | 4980 | 4975 | 574 |
| 212 | 20240508 | 150100 | 1821156940 | 4975 | 4980 | 4980 | 4975 | 335 |
| 213 | 20240508 | 150000 | 1819488965 | 4975 | 4975 | 4980 | 4975 | 1023 |
| 214 | 20240508 | 145900 | 1814395135 | 4975 | 4970 | 4975 | 4970 | 1873 |
| 215 | 20240508 | 145800 | 1805079760 | 4970 | 4970 | 4970 | 4970 | 487 |
| 216 | 20240508 | 145700 | 1802659370 | 4970 | 4975 | 4975 | 4970 | 7426 |
| 217 | 20240508 | 145600 | 1765718275 | 4975 | 4980 | 4980 | 4975 | 128 |
| 218 | 20240508 | 145500 | 1765081025 | 4975 | 4980 | 4980 | 4975 | 47 |
| 219 | 20240508 | 145400 | 1764847120 | 4975 | 4975 | 4980 | 4975 | 408 |
| 220 | 20240508 | 145300 | 1762815930 | 4980 | 4975 | 4980 | 4975 | 213 |
| 221 | 20240508 | 145200 | 1761755415 | 4975 | 4975 | 4980 | 4975 | 225 |
| 222 | 20240508 | 145100 | 1760635175 | 4975 | 4980 | 4980 | 4975 | 2213 |
| 223 | 20240508 | 145000 | 1749615020 | 4975 | 4975 | 4980 | 4970 | 4200 |
| 224 | 20240508 | 144900 | 1728720565 | 4975 | 4975 | 4975 | 4970 | 341 |
| 225 | 20240508 | 144800 | 1727024245 | 4970 | 4970 | 4975 | 4970 | 100 |
| 226 | 20240508 | 144700 | 1726527240 | 4970 | 4975 | 4975 | 4970 | 202 |
| 227 | 20240508 | 144600 | 1725522600 | 4975 | 4975 | 4975 | 4970 | 1734 |
| 228 | 20240508 | 144500 | 1716896110 | 4975 | 4965 | 4975 | 4965 | 628 |
| 229 | 20240508 | 144400 | 1713774450 | 4965 | 4970 | 4970 | 4965 | 176 |
| 230 | 20240508 | 144300 | 1712899890 | 4970 | 4965 | 4970 | 4965 | 1610 |
| 231 | 20240508 | 144200 | 1704905340 | 4960 | 4960 | 4965 | 4960 | 2070 |
| 232 | 20240508 | 144100 | 1694630250 | 4960 | 4960 | 4965 | 4960 | 254 |
| 233 | 20240508 | 144000 | 1693370305 | 4955 | 4960 | 4965 | 4955 | 3604 |
| 234 | 20240508 | 143900 | 1675499420 | 4960 | 4960 | 4965 | 4960 | 206 |
| 235 | 20240508 | 143800 | 1674476965 | 4965 | 4965 | 4965 | 4960 | 2245 |
| 236 | 20240508 | 143700 | 1663335630 | 4970 | 4970 | 4970 | 4965 | 282 |
| 237 | 20240508 | 143600 | 1661934260 | 4965 | 4960 | 4970 | 4960 | 1054 |
| 238 | 20240508 | 143500 | 1656700705 | 4965 | 4965 | 4965 | 4960 | 2011 |
| 239 | 20240508 | 143400 | 1646716250 | 4960 | 4960 | 4965 | 4960 | 2517 |
| 240 | 20240508 | 143300 | 1634220655 | 4960 | 4960 | 4960 | 4960 | 914 |
| 241 | 20240508 | 143200 | 1629687215 | 4960 | 4960 | 4960 | 4960 | 31 |
| 242 | 20240508 | 143100 | 1629533455 | 4965 | 4960 | 4965 | 4960 | 2311 |
| 243 | 20240508 | 143000 | 1618059800 | 4960 | 4965 | 4970 | 4960 | 1853 |
| 244 | 20240508 | 142900 | 1608860485 | 4970 | 4970 | 4970 | 4965 | 564 |
| 245 | 20240508 | 142800 | 1606060070 | 4965 | 4970 | 4970 | 4965 | 40 |
| 246 | 20240508 | 142700 | 1605861425 | 4965 | 4970 | 4970 | 4965 | 986 |
| 247 | 20240508 | 142600 | 1600961640 | 4970 | 4970 | 4970 | 4970 | 1883 |
| 248 | 20240508 | 142500 | 1591603130 | 4970 | 4965 | 4970 | 4965 | 897 |
| 249 | 20240508 | 142400 | 1587145285 | 4965 | 4965 | 4970 | 4965 | 284 |
| 250 | 20240508 | 142300 | 1585734350 | 4965 | 4965 | 4965 | 4965 | 81 |
| 251 | 20240508 | 142200 | 1585332185 | 4965 | 4965 | 4965 | 4960 | 227 |
| 252 | 20240508 | 142100 | 1584205285 | 4965 | 4960 | 4965 | 4960 | 444 |
| 253 | 20240508 | 142000 | 1582001315 | 4965 | 4960 | 4965 | 4960 | 163 |
| 254 | 20240508 | 141900 | 1581192500 | 4965 | 4960 | 4965 | 4960 | 50 |
| 255 | 20240508 | 141800 | 1580944405 | 4960 | 4965 | 4965 | 4960 | 371 |
| 256 | 20240508 | 141700 | 1579103745 | 4960 | 4960 | 4960 | 4960 | 749 |
| 257 | 20240508 | 141600 | 1575388705 | 4960 | 4960 | 4960 | 4960 | 1077 |
| 258 | 20240508 | 141500 | 1570046785 | 4960 | 4965 | 4965 | 4960 | 1439 |
| 259 | 20240508 | 141400 | 1562906185 | 4965 | 4965 | 4965 | 4965 | 1189 |
| 260 | 20240508 | 141300 | 1557002800 | 4965 | 4970 | 4970 | 4965 | 8829 |
| 261 | 20240508 | 141200 | 1513122825 | 4970 | 4970 | 4975 | 4970 | 1205 |
| 262 | 20240508 | 141100 | 1507133135 | 4975 | 4975 | 4975 | 4970 | 544 |
| 263 | 20240508 | 141000 | 1504428455 | 4975 | 4970 | 4975 | 4970 | 952 |
| 264 | 20240508 | 140900 | 1499692445 | 4975 | 4970 | 4975 | 4970 | 936 |
| 265 | 20240508 | 140800 | 1495038780 | 4970 | 4970 | 4975 | 4970 | 819 |
| 266 | 20240508 | 140700 | 1490967440 | 4975 | 4970 | 4975 | 4970 | 1624 |
| 267 | 20240508 | 140600 | 1482895815 | 4965 | 4960 | 4965 | 4960 | 2102 |
| 268 | 20240508 | 140500 | 1472459875 | 4960 | 4960 | 4965 | 4960 | 263 |
| 269 | 20240508 | 140400 | 1471155105 | 4965 | 4965 | 4965 | 4960 | 123 |
| 270 | 20240508 | 140300 | 1470544575 | 4960 | 4965 | 4965 | 4960 | 302 |
| 271 | 20240508 | 140200 | 1469045720 | 4965 | 4965 | 4965 | 4965 | 1411 |
| 272 | 20240508 | 140100 | 1462040105 | 4965 | 4965 | 4965 | 4960 | 432 |
| 273 | 20240508 | 140000 | 1459896235 | 4965 | 4960 | 4965 | 4960 | 267 |
| 274 | 20240508 | 135900 | 1458571780 | 4960 | 4960 | 4965 | 4960 | 138 |
| 275 | 20240508 | 135800 | 1457887120 | 4960 | 4960 | 4960 | 4960 | 31 |
| 276 | 20240508 | 135700 | 1457733360 | 4965 | 4965 | 4970 | 4965 | 2255 |
| 277 | 20240508 | 135600 | 1446537135 | 4965 | 4960 | 4965 | 4960 | 1865 |
| 278 | 20240508 | 135500 | 1437282225 | 4955 | 4945 | 4960 | 4945 | 9633 |
| 279 | 20240508 | 135400 | 1389540485 | 4945 | 4945 | 4950 | 4945 | 275 |
| 280 | 20240508 | 135300 | 1388180605 | 4945 | 4945 | 4945 | 4945 | 206 |
| 281 | 20240508 | 135200 | 1387161935 | 4945 | 4945 | 4945 | 4945 | 237 |
| 282 | 20240508 | 135100 | 1385989970 | 4950 | 4945 | 4950 | 4945 | 102 |
| 283 | 20240508 | 135000 | 1385485575 | 4945 | 4945 | 4945 | 4945 | 219 |
| 284 | 20240508 | 134900 | 1384402620 | 4945 | 4945 | 4945 | 4945 | 540 |
| 285 | 20240508 | 134800 | 1381732320 | 4945 | 4945 | 4945 | 4945 | 343 |
| 286 | 20240508 | 134700 | 1380036185 | 4950 | 4950 | 4950 | 4950 | 2670 |
| 287 | 20240508 | 134600 | 1366819685 | 4955 | 4955 | 4955 | 4950 | 243 |
| 288 | 20240508 | 134500 | 1365616530 | 4950 | 4950 | 4950 | 4950 | 243 |
| 289 | 20240508 | 134400 | 1364413680 | 4950 | 4955 | 4955 | 4950 | 174 |
| 290 | 20240508 | 134300 | 1363552375 | 4955 | 4950 | 4955 | 4950 | 1241 |
| 291 | 20240508 | 134200 | 1357403320 | 4950 | 4950 | 4950 | 4950 | 429 |
| 292 | 20240508 | 134100 | 1355279770 | 4950 | 4950 | 4950 | 4950 | 341 |
| 293 | 20240508 | 134000 | 1353591820 | 4950 | 4950 | 4950 | 4950 | 194 |
| 294 | 20240508 | 133900 | 1352631520 | 4950 | 4955 | 4955 | 4950 | 317 |
| 295 | 20240508 | 133800 | 1351062365 | 4950 | 4950 | 4950 | 4950 | 1085 |
| 296 | 20240508 | 133700 | 1345691615 | 4950 | 4950 | 4950 | 4950 | 165 |
| 297 | 20240508 | 133600 | 1344874865 | 4950 | 4950 | 4950 | 4950 | 537 |
| 298 | 20240508 | 133500 | 1342216715 | 4950 | 4950 | 4950 | 4950 | 204 |
| 299 | 20240508 | 133400 | 1341206915 | 4950 | 4950 | 4950 | 4950 | 838 |
| 300 | 20240508 | 133300 | 1337058815 | 4950 | 4955 | 4955 | 4950 | 1888 |
| 301 | 20240508 | 133200 | 1327703785 | 4960 | 4955 | 4960 | 4955 | 622 |
| 302 | 20240508 | 133100 | 1324621290 | 4960 | 4955 | 4960 | 4955 | 577 |
| 303 | 20240508 | 133000 | 1321762240 | 4955 | 4965 | 4965 | 4955 | 2753 |
| 304 | 20240508 | 132900 | 1308099625 | 4965 | 4965 | 4970 | 4965 | 861 |
| 305 | 20240508 | 132800 | 1303823955 | 4965 | 4970 | 4970 | 4965 | 235 |
| 306 | 20240508 | 132700 | 1302656840 | 4965 | 4970 | 4970 | 4965 | 7451 |
| 307 | 20240508 | 132600 | 1265635800 | 4970 | 4970 | 4975 | 4965 | 1180 |
| 308 | 20240508 | 132500 | 1259770030 | 4970 | 4960 | 4970 | 4960 | 5613 |
| 309 | 20240508 | 132400 | 1231912770 | 4960 | 4955 | 4960 | 4955 | 518 |
| 310 | 20240508 | 132300 | 1229343910 | 4960 | 4955 | 4960 | 4955 | 439 |
| 311 | 20240508 | 132200 | 1227166475 | 4960 | 4960 | 4960 | 4955 | 338 |
| 312 | 20240508 | 132100 | 1225490020 | 4955 | 4950 | 4960 | 4950 | 1982 |
| 313 | 20240508 | 132000 | 1215668310 | 4955 | 4950 | 4955 | 4950 | 515 |
| 314 | 20240508 | 131900 | 1213117335 | 4955 | 4950 | 4955 | 4950 | 546 |
| 315 | 20240508 | 131800 | 1210412740 | 4950 | 4950 | 4950 | 4950 | 115 |
| 316 | 20240508 | 131700 | 1209843490 | 4955 | 4950 | 4955 | 4950 | 5592 |
| 317 | 20240508 | 131600 | 1182162085 | 4945 | 4935 | 4945 | 4935 | 6799 |
| 318 | 20240508 | 131500 | 1148570745 | 4935 | 4935 | 4935 | 4935 | 246 |
| 319 | 20240508 | 131400 | 1147356735 | 4935 | 4935 | 4935 | 4935 | 180 |
| 320 | 20240508 | 131300 | 1146468435 | 4940 | 4940 | 4940 | 4935 | 411 |
| 321 | 20240508 | 131200 | 1144438930 | 4935 | 4935 | 4940 | 4935 | 72 |
| 322 | 20240508 | 131100 | 1144083605 | 4940 | 4935 | 4940 | 4935 | 348 |
| 323 | 20240508 | 131000 | 1142365335 | 4940 | 4935 | 4940 | 4935 | 164 |
| 324 | 20240508 | 130900 | 1141555895 | 4935 | 4935 | 4935 | 4935 | 414 |
| 325 | 20240508 | 130800 | 1139512805 | 4935 | 4935 | 4935 | 4935 | 1 |
| 326 | 20240508 | 130700 | 1139507870 | 4940 | 4935 | 4940 | 4935 | 181 |
| 327 | 20240508 | 130600 | 1138614625 | 4935 | 4935 | 4935 | 4935 | 237 |
| 328 | 20240508 | 130500 | 1137445030 | 4935 | 4935 | 4935 | 4935 | 445 |
| 329 | 20240508 | 130400 | 1135248955 | 4935 | 4935 | 4935 | 4935 | 2001 |
| 330 | 20240508 | 130300 | 1125374020 | 4940 | 4935 | 4940 | 4935 | 742 |
| 331 | 20240508 | 130200 | 1121711395 | 4935 | 4935 | 4935 | 4935 | 7 |
| 332 | 20240508 | 130100 | 1121676850 | 4935 | 4935 | 4935 | 4935 | 197 |
| 333 | 20240508 | 130000 | 1120704655 | 4935 | 4925 | 4940 | 4925 | 3685 |
| 334 | 20240508 | 125900 | 1102526635 | 4925 | 4925 | 4930 | 4925 | 216 |
| 335 | 20240508 | 125800 | 1101462655 | 4930 | 4930 | 4930 | 4930 | 718 |
| 336 | 20240508 | 125700 | 1097922915 | 4925 | 4925 | 4930 | 4925 | 84 |
| 337 | 20240508 | 125600 | 1097509160 | 4925 | 4930 | 4930 | 4925 | 210 |
| 338 | 20240508 | 125500 | 1096474760 | 4930 | 4925 | 4930 | 4925 | 195 |
| 339 | 20240508 | 125400 | 1095514285 | 4925 | 4925 | 4925 | 4925 | 252 |
| 340 | 20240508 | 125300 | 1094273185 | 4930 | 4925 | 4930 | 4925 | 224 |
| 341 | 20240508 | 125200 | 1093169725 | 4925 | 4925 | 4925 | 4925 | 0 |
| 342 | 20240508 | 125100 | 1093169725 | 4925 | 4930 | 4930 | 4925 | 1840 |
| 343 | 20240508 | 125000 | 1084099765 | 4930 | 4930 | 4935 | 4930 | 3445 |
| 344 | 20240508 | 124900 | 1067113745 | 4930 | 4930 | 4930 | 4930 | 2 |
| 345 | 20240508 | 124800 | 1067103885 | 4930 | 4930 | 4930 | 4930 | 239 |
| 346 | 20240508 | 124700 | 1065925615 | 4935 | 4930 | 4935 | 4930 | 191 |
| 347 | 20240508 | 124600 | 1064983035 | 4935 | 4935 | 4935 | 4935 | 0 |
| 348 | 20240508 | 124500 | 1064983035 | 4935 | 4930 | 4935 | 4930 | 94 |
| 349 | 20240508 | 124400 | 1064519515 | 4935 | 4935 | 4935 | 4935 | 1 |
| 350 | 20240508 | 124300 | 1064514580 | 4930 | 4930 | 4930 | 4930 | 0 |
| 351 | 20240508 | 124200 | 1064514580 | 4930 | 4930 | 4935 | 4930 | 573 |
| 352 | 20240508 | 124100 | 1061687190 | 4935 | 4935 | 4935 | 4935 | 241 |
| 353 | 20240508 | 124000 | 1060497855 | 4935 | 4930 | 4935 | 4930 | 65 |
| 354 | 20240508 | 123900 | 1060177150 | 4930 | 4930 | 4930 | 4930 | 124 |
| 355 | 20240508 | 123800 | 1059565830 | 4930 | 4930 | 4930 | 4930 | 22 |
| 356 | 20240508 | 123700 | 1059457370 | 4930 | 4935 | 4935 | 4925 | 8214 |
| 357 | 20240508 | 123600 | 1018929125 | 4935 | 4940 | 4940 | 4935 | 3976 |
| 358 | 20240508 | 123500 | 999290545 | 4940 | 4940 | 4940 | 4940 | 2756 |
| 359 | 20240508 | 123400 | 985675905 | 4940 | 4945 | 4950 | 4940 | 5502 |
| 360 | 20240508 | 123300 | 958471005 | 4950 | 4945 | 4950 | 4945 | 478 |
| 361 | 20240508 | 123200 | 956105760 | 4945 | 4945 | 4945 | 4945 | 14 |
| 362 | 20240508 | 123100 | 956036530 | 4945 | 4950 | 4950 | 4945 | 231 |
| 363 | 20240508 | 123000 | 954893105 | 4945 | 4945 | 4950 | 4945 | 432 |
| 364 | 20240508 | 122900 | 952755395 | 4945 | 4945 | 4950 | 4940 | 4083 |
| 365 | 20240508 | 122800 | 932564910 | 4940 | 4935 | 4940 | 4935 | 9388 |
| 366 | 20240508 | 122700 | 886211575 | 4930 | 4930 | 4930 | 4930 | 146 |
| 367 | 20240508 | 122600 | 885491795 | 4930 | 4930 | 4930 | 4930 | 0 |
| 368 | 20240508 | 122500 | 885491795 | 4930 | 4930 | 4935 | 4930 | 193 |
| 369 | 20240508 | 122400 | 884539440 | 4930 | 4930 | 4930 | 4925 | 466 |
| 370 | 20240508 | 122300 | 882242415 | 4925 | 4930 | 4930 | 4925 | 35 |
| 371 | 20240508 | 122200 | 882069870 | 4930 | 4930 | 4930 | 4930 | 195 |
| 372 | 20240508 | 122100 | 881108520 | 4930 | 4925 | 4930 | 4925 | 83 |
| 373 | 20240508 | 122000 | 880699695 | 4930 | 4930 | 4930 | 4930 | 374 |
| 374 | 20240508 | 121900 | 878855875 | 4925 | 4925 | 4925 | 4925 | 176 |
| 375 | 20240508 | 121800 | 877989075 | 4925 | 4925 | 4925 | 4925 | 71 |
| 376 | 20240508 | 121700 | 877639400 | 4925 | 4925 | 4925 | 4925 | 2 |
| 377 | 20240508 | 121600 | 877629550 | 4930 | 4930 | 4930 | 4930 | 207 |
| 378 | 20240508 | 121500 | 876609040 | 4925 | 4925 | 4925 | 4925 | 73 |
| 379 | 20240508 | 121400 | 876249515 | 4925 | 4925 | 4925 | 4925 | 168 |
| 380 | 20240508 | 121300 | 875422115 | 4925 | 4925 | 4925 | 4925 | 1 |
| 381 | 20240508 | 121200 | 875417190 | 4925 | 4925 | 4930 | 4925 | 314 |
| 382 | 20240508 | 121100 | 873870390 | 4925 | 4925 | 4925 | 4925 | 173 |
| 383 | 20240508 | 121000 | 873018365 | 4925 | 4930 | 4930 | 4925 | 626 |
| 384 | 20240508 | 120900 | 869934815 | 4930 | 4925 | 4930 | 4925 | 428 |
| 385 | 20240508 | 120800 | 867826890 | 4930 | 4925 | 4930 | 4925 | 58 |
| 386 | 20240508 | 120700 | 867540960 | 4925 | 4925 | 4925 | 4925 | 172 |
| 387 | 20240508 | 120600 | 866693860 | 4930 | 4925 | 4930 | 4925 | 434 |
| 388 | 20240508 | 120500 | 864555465 | 4930 | 4925 | 4930 | 4925 | 191 |
| 389 | 20240508 | 120400 | 863614680 | 4925 | 4925 | 4925 | 4925 | 3 |
| 390 | 20240508 | 120300 | 863599905 | 4930 | 4925 | 4930 | 4925 | 257 |
| 391 | 20240508 | 120200 | 862333255 | 4925 | 4925 | 4925 | 4925 | 2 |
| 392 | 20240508 | 120100 | 862323405 | 4925 | 4925 | 4925 | 4925 | 200 |
| 393 | 20240508 | 120000 | 861338405 | 4925 | 4925 | 4925 | 4920 | 610 |
| 394 | 20240508 | 115900 | 858334520 | 4920 | 4930 | 4930 | 4920 | 3062 |
| 395 | 20240508 | 115800 | 843261410 | 4930 | 4925 | 4930 | 4925 | 183 |
| 396 | 20240508 | 115700 | 842359230 | 4930 | 4925 | 4930 | 4925 | 82 |
| 397 | 20240508 | 115600 | 841955330 | 4930 | 4925 | 4930 | 4925 | 276 |
| 398 | 20240508 | 115500 | 840594655 | 4925 | 4925 | 4925 | 4925 | 1 |
| 399 | 20240508 | 115400 | 840589730 | 4925 | 4925 | 4925 | 4925 | 213 |
| 400 | 20240508 | 115300 | 839540705 | 4925 | 4930 | 4930 | 4925 | 277 |
| 401 | 20240508 | 115200 | 838175105 | 4930 | 4930 | 4930 | 4930 | 0 |
| 402 | 20240508 | 115100 | 838175105 | 4930 | 4925 | 4930 | 4925 | 297 |
| 403 | 20240508 | 115000 | 836711260 | 4930 | 4930 | 4930 | 4930 | 1757 |
| 404 | 20240508 | 114900 | 828049250 | 4930 | 4930 | 4930 | 4930 | 3 |
| 405 | 20240508 | 114800 | 828034460 | 4930 | 4930 | 4930 | 4930 | 151 |
| 406 | 20240508 | 114700 | 827290030 | 4920 | 4930 | 4930 | 4920 | 502 |
| 407 | 20240508 | 114600 | 824818185 | 4930 | 4925 | 4930 | 4925 | 561 |
| 408 | 20240508 | 114500 | 822054550 | 4920 | 4920 | 4925 | 4920 | 755 |
| 409 | 20240508 | 114400 | 818336545 | 4920 | 4920 | 4920 | 4920 | 2 |
| 410 | 20240508 | 114300 | 818326705 | 4920 | 4920 | 4920 | 4920 | 1 |
| 411 | 20240508 | 114200 | 818321785 | 4920 | 4920 | 4920 | 4920 | 72 |
| 412 | 20240508 | 114100 | 817967545 | 4920 | 4920 | 4920 | 4920 | 0 |
| 413 | 20240508 | 114000 | 817967545 | 4920 | 4920 | 4925 | 4920 | 6741 |
| 414 | 20240508 | 113900 | 784799455 | 4920 | 4925 | 4925 | 4920 | 575 |
| 415 | 20240508 | 113800 | 781967615 | 4925 | 4925 | 4925 | 4925 | 3176 |
| 416 | 20240508 | 113700 | 766325815 | 4925 | 4925 | 4925 | 4925 | 206 |
| 417 | 20240508 | 113600 | 765311265 | 4930 | 4930 | 4935 | 4930 | 2950 |
| 418 | 20240508 | 113500 | 750766850 | 4935 | 4935 | 4935 | 4935 | 32 |
| 419 | 20240508 | 113400 | 750608930 | 4930 | 4930 | 4930 | 4930 | 2 |
| 420 | 20240508 | 113300 | 750599070 | 4930 | 4930 | 4930 | 4930 | 2089 |
| 421 | 20240508 | 113200 | 740300300 | 4930 | 4935 | 4935 | 4930 | 273 |
| 422 | 20240508 | 113100 | 738953050 | 4935 | 4925 | 4935 | 4925 | 10099 |
| 423 | 20240508 | 113000 | 689173525 | 4925 | 4920 | 4925 | 4920 | 264 |
| 424 | 20240508 | 112900 | 687874595 | 4920 | 4920 | 4920 | 4920 | 0 |
| 425 | 20240508 | 112800 | 687874595 | 4920 | 4920 | 4920 | 4920 | 1 |
| 426 | 20240508 | 112700 | 687869675 | 4920 | 4920 | 4920 | 4920 | 490 |
| 427 | 20240508 | 112600 | 685458875 | 4920 | 4920 | 4920 | 4920 | 171 |
| 428 | 20240508 | 112500 | 684617555 | 4920 | 4920 | 4920 | 4920 | 178 |
| 429 | 20240508 | 112400 | 683741795 | 4920 | 4920 | 4920 | 4920 | 758 |
| 430 | 20240508 | 112300 | 680012435 | 4920 | 4925 | 4925 | 4920 | 261 |
| 431 | 20240508 | 112200 | 678727510 | 4925 | 4920 | 4925 | 4920 | 4 |
| 432 | 20240508 | 112100 | 678707820 | 4920 | 4920 | 4925 | 4920 | 2046 |
| 433 | 20240508 | 112000 | 668639000 | 4925 | 4925 | 4925 | 4925 | 2531 |
| 434 | 20240508 | 111900 | 656173825 | 4925 | 4930 | 4930 | 4925 | 499 |
| 435 | 20240508 | 111800 | 653714000 | 4925 | 4925 | 4925 | 4925 | 1666 |
| 436 | 20240508 | 111700 | 645508950 | 4925 | 4925 | 4925 | 4925 | 373 |
| 437 | 20240508 | 111600 | 643671925 | 4925 | 4930 | 4930 | 4925 | 1014 |
| 438 | 20240508 | 111500 | 638677905 | 4925 | 4925 | 4925 | 4925 | 251 |
| 439 | 20240508 | 111400 | 637441730 | 4925 | 4925 | 4925 | 4925 | 40 |
| 440 | 20240508 | 111300 | 637244730 | 4925 | 4925 | 4925 | 4925 | 169 |
| 441 | 20240508 | 111200 | 636412405 | 4925 | 4925 | 4925 | 4925 | 243 |
| 442 | 20240508 | 111100 | 635215630 | 4930 | 4925 | 4930 | 4925 | 222 |
| 443 | 20240508 | 111000 | 634122275 | 4930 | 4925 | 4930 | 4925 | 801 |
| 444 | 20240508 | 110900 | 630177345 | 4925 | 4925 | 4925 | 4925 | 815 |
| 445 | 20240508 | 110800 | 626163470 | 4925 | 4925 | 4925 | 4925 | 1679 |
| 446 | 20240508 | 110700 | 617894395 | 4925 | 4925 | 4925 | 4925 | 177 |
| 447 | 20240508 | 110600 | 617022670 | 4930 | 4930 | 4930 | 4930 | 1353 |
| 448 | 20240508 | 110500 | 610352380 | 4930 | 4930 | 4930 | 4930 | 3001 |
| 449 | 20240508 | 110400 | 595557450 | 4935 | 4935 | 4935 | 4935 | 7 |
| 450 | 20240508 | 110300 | 595522905 | 4930 | 4925 | 4930 | 4925 | 323 |
| 451 | 20240508 | 110200 | 593930880 | 4930 | 4930 | 4930 | 4930 | 1285 |
| 452 | 20240508 | 110100 | 587595830 | 4925 | 4925 | 4925 | 4925 | 3056 |
| 453 | 20240508 | 110000 | 572545030 | 4925 | 4925 | 4925 | 4925 | 114 |
| 454 | 20240508 | 105900 | 571983580 | 4930 | 4930 | 4930 | 4930 | 8 |
| 455 | 20240508 | 105800 | 571944140 | 4930 | 4930 | 4930 | 4925 | 490 |
| 456 | 20240508 | 105700 | 569529450 | 4930 | 4925 | 4930 | 4925 | 455 |
| 457 | 20240508 | 105600 | 567286665 | 4925 | 4930 | 4930 | 4925 | 212 |
| 458 | 20240508 | 105500 | 566241510 | 4930 | 4930 | 4930 | 4930 | 1011 |
| 459 | 20240508 | 105400 | 561257280 | 4930 | 4930 | 4930 | 4930 | 496 |
| 460 | 20240508 | 105300 | 558812000 | 4925 | 4930 | 4935 | 4925 | 261 |
| 461 | 20240508 | 105200 | 557524870 | 4935 | 4930 | 4935 | 4930 | 1186 |
| 462 | 20240508 | 105100 | 551677865 | 4925 | 4925 | 4925 | 4925 | 573 |
| 463 | 20240508 | 105000 | 548855840 | 4925 | 4930 | 4930 | 4925 | 188 |
| 464 | 20240508 | 104900 | 547929895 | 4930 | 4930 | 4930 | 4930 | 170 |
| 465 | 20240508 | 104800 | 547091795 | 4930 | 4930 | 4930 | 4930 | 275 |
| 466 | 20240508 | 104700 | 545736045 | 4930 | 4930 | 4930 | 4925 | 1077 |
| 467 | 20240508 | 104600 | 540428935 | 4930 | 4925 | 4930 | 4925 | 191 |
| 468 | 20240508 | 104500 | 539488150 | 4925 | 4925 | 4925 | 4925 | 176 |
| 469 | 20240508 | 104400 | 538621350 | 4925 | 4930 | 4930 | 4925 | 381 |
| 470 | 20240508 | 104300 | 536744885 | 4925 | 4925 | 4925 | 4925 | 0 |
| 471 | 20240508 | 104200 | 536744885 | 4925 | 4930 | 4930 | 4925 | 3220 |
| 472 | 20240508 | 104100 | 520875505 | 4930 | 4930 | 4935 | 4930 | 656 |
| 473 | 20240508 | 104000 | 517641340 | 4930 | 4930 | 4930 | 4930 | 514 |
| 474 | 20240508 | 103900 | 515107320 | 4930 | 4935 | 4935 | 4930 | 2244 |
| 475 | 20240508 | 103800 | 504033230 | 4935 | 4940 | 4940 | 4935 | 296 |
| 476 | 20240508 | 103700 | 502571440 | 4935 | 4935 | 4940 | 4935 | 149 |
| 477 | 20240508 | 103600 | 501835555 | 4935 | 4935 | 4940 | 4935 | 74 |
| 478 | 20240508 | 103500 | 501470360 | 4935 | 4930 | 4940 | 4930 | 1189 |
| 479 | 20240508 | 103400 | 495603835 | 4930 | 4930 | 4930 | 4930 | 2 |
| 480 | 20240508 | 103300 | 495593975 | 4925 | 4915 | 4930 | 4915 | 986 |
| 481 | 20240508 | 103200 | 490737330 | 4920 | 4920 | 4920 | 4920 | 3326 |
| 482 | 20240508 | 103100 | 474373410 | 4920 | 4920 | 4920 | 4920 | 41 |
| 483 | 20240508 | 103000 | 474171690 | 4920 | 4915 | 4920 | 4915 | 1594 |
| 484 | 20240508 | 102900 | 466335915 | 4910 | 4915 | 4915 | 4910 | 996 |
| 485 | 20240508 | 102800 | 461443775 | 4915 | 4915 | 4915 | 4915 | 426 |
| 486 | 20240508 | 102700 | 459349985 | 4915 | 4905 | 4915 | 4905 | 273 |
| 487 | 20240508 | 102600 | 458008920 | 4915 | 4910 | 4915 | 4910 | 2804 |
| 488 | 20240508 | 102500 | 444234720 | 4910 | 4910 | 4910 | 4910 | 2707 |
| 489 | 20240508 | 102400 | 430943350 | 4910 | 4910 | 4915 | 4905 | 5700 |
| 490 | 20240508 | 102300 | 402954700 | 4905 | 4900 | 4905 | 4900 | 5734 |
| 491 | 20240508 | 102200 | 374844475 | 4895 | 4895 | 4895 | 4895 | 0 |
| 492 | 20240508 | 102100 | 374844475 | 4895 | 4890 | 4895 | 4890 | 4092 |
| 493 | 20240508 | 102000 | 354815215 | 4895 | 4895 | 4895 | 4895 | 160 |
| 494 | 20240508 | 101900 | 354032015 | 4895 | 4895 | 4895 | 4895 | 174 |
| 495 | 20240508 | 101800 | 353180285 | 4890 | 4890 | 4890 | 4890 | 73 |
| 496 | 20240508 | 101700 | 352823315 | 4895 | 4895 | 4895 | 4895 | 262 |
| 497 | 20240508 | 101600 | 351540825 | 4890 | 4890 | 4890 | 4890 | 1 |
| 498 | 20240508 | 101500 | 351535935 | 4890 | 4890 | 4890 | 4890 | 73 |
| 499 | 20240508 | 101400 | 351178965 | 4895 | 4895 | 4895 | 4895 | 1 |
| 500 | 20240508 | 101300 | 351174070 | 4895 | 4890 | 4895 | 4890 | 5362 |
| 501 | 20240508 | 101200 | 324940450 | 4890 | 4885 | 4890 | 4885 | 78 |
| 502 | 20240508 | 101100 | 324559395 | 4885 | 4885 | 4885 | 4885 | 476 |
| 503 | 20240508 | 101000 | 322234135 | 4885 | 4890 | 4890 | 4885 | 2347 |
| 504 | 20240508 | 100900 | 310768150 | 4890 | 4890 | 4890 | 4885 | 374 |
| 505 | 20240508 | 100800 | 308940530 | 4885 | 4885 | 4885 | 4885 | 0 |
| 506 | 20240508 | 100700 | 308940530 | 4885 | 4890 | 4890 | 4885 | 100 |
| 507 | 20240508 | 100600 | 308451780 | 4890 | 4885 | 4890 | 4885 | 538 |
| 508 | 20240508 | 100500 | 305823435 | 4890 | 4885 | 4890 | 4885 | 203 |
| 509 | 20240508 | 100400 | 304831730 | 4885 | 4885 | 4885 | 4885 | 0 |
| 510 | 20240508 | 100300 | 304831730 | 4885 | 4890 | 4895 | 4885 | 2308 |
| 511 | 20240508 | 100200 | 293545610 | 4890 | 4890 | 4895 | 4890 | 132 |
| 512 | 20240508 | 100100 | 292899560 | 4890 | 4895 | 4895 | 4890 | 2292 |
| 513 | 20240508 | 100000 | 281681330 | 4890 | 4890 | 4895 | 4890 | 159 |
| 514 | 20240508 | 095900 | 280903520 | 4895 | 4900 | 4900 | 4890 | 2123 |
| 515 | 20240508 | 095800 | 270507120 | 4900 | 4905 | 4905 | 4900 | 95 |
| 516 | 20240508 | 095700 | 270041190 | 4900 | 4890 | 4900 | 4890 | 1662 |
| 517 | 20240508 | 095600 | 261904850 | 4895 | 4890 | 4895 | 4885 | 32 |
| 518 | 20240508 | 095500 | 261748270 | 4885 | 4890 | 4890 | 4885 | 1455 |
| 519 | 20240508 | 095400 | 254633775 | 4885 | 4885 | 4890 | 4885 | 114 |
| 520 | 20240508 | 095300 | 254076735 | 4885 | 4890 | 4890 | 4885 | 947 |
| 521 | 20240508 | 095200 | 249446590 | 4890 | 4890 | 4890 | 4890 | 556 |
| 522 | 20240508 | 095100 | 246727750 | 4885 | 4885 | 4885 | 4885 | 87 |
| 523 | 20240508 | 095000 | 246302755 | 4885 | 4885 | 4890 | 4880 | 181 |
| 524 | 20240508 | 094900 | 245418055 | 4880 | 4890 | 4890 | 4880 | 22 |
| 525 | 20240508 | 094800 | 245310495 | 4880 | 4880 | 4885 | 4880 | 835 |
| 526 | 20240508 | 094700 | 241233655 | 4885 | 4890 | 4890 | 4885 | 625 |
| 527 | 20240508 | 094600 | 238180515 | 4885 | 4885 | 4885 | 4885 | 1 |
| 528 | 20240508 | 094500 | 238175630 | 4880 | 4860 | 4890 | 4860 | 6947 |
| 529 | 20240508 | 094400 | 204331290 | 4860 | 4860 | 4860 | 4860 | 592 |
| 530 | 20240508 | 094300 | 201454170 | 4860 | 4865 | 4865 | 4860 | 2608 |
| 531 | 20240508 | 094200 | 188769255 | 4870 | 4865 | 4870 | 4865 | 269 |
| 532 | 20240508 | 094100 | 187460560 | 4870 | 4865 | 4870 | 4865 | 4 |
| 533 | 20240508 | 094000 | 187441085 | 4865 | 4865 | 4865 | 4865 | 135 |
| 534 | 20240508 | 093900 | 186784310 | 4870 | 4865 | 4870 | 4865 | 87 |
| 535 | 20240508 | 093800 | 186361030 | 4865 | 4870 | 4870 | 4865 | 576 |
| 536 | 20240508 | 093700 | 183556120 | 4870 | 4875 | 4875 | 4870 | 1455 |
| 537 | 20240508 | 093600 | 176463725 | 4875 | 4880 | 4885 | 4875 | 203 |
| 538 | 20240508 | 093500 | 175473380 | 4880 | 4880 | 4880 | 4875 | 38 |
| 539 | 20240508 | 093400 | 175287960 | 4875 | 4870 | 4880 | 4870 | 214 |
| 540 | 20240508 | 093300 | 174244235 | 4865 | 4865 | 4865 | 4865 | 82 |
| 541 | 20240508 | 093200 | 173845305 | 4865 | 4865 | 4865 | 4865 | 376 |
| 542 | 20240508 | 093100 | 172016065 | 4865 | 4855 | 4880 | 4855 | 929 |
| 543 | 20240508 | 093000 | 167503640 | 4855 | 4850 | 4855 | 4850 | 82 |
| 544 | 20240508 | 092900 | 167105935 | 4850 | 4855 | 4855 | 4850 | 390 |
| 545 | 20240508 | 092800 | 165212665 | 4850 | 4850 | 4860 | 4850 | 133 |
| 546 | 20240508 | 092700 | 164566615 | 4850 | 4850 | 4850 | 4850 | 82 |
| 547 | 20240508 | 092600 | 164168915 | 4850 | 4850 | 4850 | 4850 | 561 |
| 548 | 20240508 | 092500 | 161448065 | 4850 | 4850 | 4855 | 4845 | 722 |
| 549 | 20240508 | 092400 | 157945800 | 4845 | 4845 | 4845 | 4845 | 81 |
| 550 | 20240508 | 092300 | 157553355 | 4845 | 4850 | 4850 | 4845 | 391 |
| 551 | 20240508 | 092200 | 155658525 | 4850 | 4850 | 4850 | 4850 | 1145 |
| 552 | 20240508 | 092100 | 150105275 | 4845 | 4845 | 4855 | 4845 | 985 |
| 553 | 20240508 | 092000 | 145329925 | 4845 | 4860 | 4860 | 4845 | 5666 |
| 554 | 20240508 | 091900 | 117816980 | 4860 | 4860 | 4860 | 4860 | 0 |
| 555 | 20240508 | 091800 | 117816980 | 4860 | 4865 | 4870 | 4860 | 1559 |
| 556 | 20240508 | 091700 | 110232910 | 4865 | 4870 | 4870 | 4865 | 714 |
| 557 | 20240508 | 091600 | 106757735 | 4870 | 4885 | 4885 | 4870 | 2065 |
| 558 | 20240508 | 091500 | 96691380 | 4880 | 4885 | 4885 | 4880 | 2499 |
| 559 | 20240508 | 091400 | 84494075 | 4885 | 4880 | 4885 | 4880 | 720 |
| 560 | 20240508 | 091300 | 80977585 | 4885 | 4895 | 4900 | 4880 | 2208 |
| 561 | 20240508 | 091200 | 70187720 | 4895 | 4890 | 4895 | 4890 | 247 |
| 562 | 20240508 | 091100 | 68979060 | 4895 | 4890 | 4910 | 4885 | 778 |
| 563 | 20240508 | 091000 | 65168710 | 4880 | 4880 | 4895 | 4880 | 10 |
| 564 | 20240508 | 090900 | 65119895 | 4880 | 4900 | 4900 | 4880 | 3662 |
| 565 | 20240508 | 090800 | 47191850 | 4910 | 4900 | 4915 | 4900 | 398 |
| 566 | 20240508 | 090700 | 45239075 | 4905 | 4870 | 4905 | 4870 | 5016 |
| 567 | 20240508 | 090600 | 20682210 | 4870 | 4895 | 4900 | 4870 | 551 |
| 568 | 20240508 | 090500 | 17986490 | 4900 | 4890 | 4910 | 4890 | 388 |
| 569 | 20240508 | 090400 | 16084965 | 4870 | 4865 | 4890 | 4865 | 99 |
| 570 | 20240508 | 090300 | 15601330 | 4890 | 4865 | 4905 | 4860 | 1495 |
| 571 | 20240508 | 090200 | 8292730 | 4860 | 4860 | 4860 | 4860 | 3 |
| 572 | 20240508 | 090100 | 8278150 | 4865 | 4855 | 4865 | 4855 | 34 |
| 573 | 20240508 | 090000 | 8112780 | 4845 | 4860 | 4865 | 4835 | 1672 |