30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 3 | 20240509 | 190600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20240509 | 190500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20240509 | 190400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20240509 | 190300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20240509 | 190200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20240509 | 190100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20240509 | 190000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20240509 | 185900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20240509 | 185800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20240509 | 185700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20240509 | 185600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20240509 | 185500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20240509 | 185400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20240509 | 185300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20240509 | 185200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20240509 | 185100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20240509 | 185000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20240509 | 184900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20240509 | 184800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20240509 | 184700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20240509 | 184600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20240509 | 184500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20240509 | 184400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20240509 | 184300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20240509 | 184200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20240509 | 184100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20240509 | 184000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20240509 | 183900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20240509 | 183800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20240509 | 183700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 33 | 20240509 | 183600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20240509 | 183500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20240509 | 183400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20240509 | 183300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20240509 | 183200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20240509 | 183100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20240509 | 183000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20240509 | 182900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20240509 | 182800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20240509 | 182700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20240509 | 182600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20240509 | 182500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20240509 | 182400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20240509 | 182300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20240509 | 182200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20240509 | 182100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20240509 | 182000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20240509 | 181900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20240509 | 181800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20240509 | 181700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20240509 | 181600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20240509 | 181500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20240509 | 181400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20240509 | 181300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20240509 | 181200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20240509 | 181100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20240509 | 181000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20240509 | 180900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20240509 | 180800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20240509 | 180700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 63 | 20240509 | 180600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20240509 | 180500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20240509 | 180400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20240509 | 180300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20240509 | 180200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20240509 | 180100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20240509 | 180000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20240509 | 175900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20240509 | 175800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20240509 | 175700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20240509 | 175600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20240509 | 175500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20240509 | 175400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20240509 | 175300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20240509 | 175200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20240509 | 175100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20240509 | 175000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20240509 | 174900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20240509 | 174800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20240509 | 174700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20240509 | 174600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20240509 | 174500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20240509 | 174400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20240509 | 174300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20240509 | 174200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20240509 | 174100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20240509 | 174000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20240509 | 173900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20240509 | 173800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20240509 | 173700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 93 | 20240509 | 173600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20240509 | 173500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20240509 | 173400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20240509 | 173300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20240509 | 173200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20240509 | 173100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20240509 | 173000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20240509 | 172900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20240509 | 172800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20240509 | 172700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20240509 | 172600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20240509 | 172500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20240509 | 172400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20240509 | 172300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20240509 | 172200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20240509 | 172100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20240509 | 172000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20240509 | 171900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20240509 | 171800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20240509 | 171700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20240509 | 171600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20240509 | 171500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20240509 | 171400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20240509 | 171300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20240509 | 171200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20240509 | 171100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20240509 | 171000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20240509 | 170900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20240509 | 170800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20240509 | 170700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 123 | 20240509 | 170600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20240509 | 170500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20240509 | 170400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20240509 | 170300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20240509 | 170200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20240509 | 170100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20240509 | 170000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20240509 | 165900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20240509 | 165800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20240509 | 165700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20240509 | 165600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20240509 | 165500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20240509 | 165400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20240509 | 165300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20240509 | 165200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20240509 | 165100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20240509 | 165000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20240509 | 164900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20240509 | 164800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20240509 | 164700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20240509 | 164600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20240509 | 164500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20240509 | 164400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20240509 | 164300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20240509 | 164200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20240509 | 164100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20240509 | 164000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20240509 | 163900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20240509 | 163800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20240509 | 163700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 153 | 20240509 | 163600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20240509 | 163500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20240509 | 163400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20240509 | 163300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20240509 | 163200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20240509 | 163100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20240509 | 163000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20240509 | 162900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20240509 | 162800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20240509 | 162700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20240509 | 162600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20240509 | 162500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20240509 | 162400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20240509 | 162300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20240509 | 162200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20240509 | 162100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20240509 | 162000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20240509 | 161900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20240509 | 161800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20240509 | 161700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20240509 | 161600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20240509 | 161500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20240509 | 161400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20240509 | 161300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20240509 | 161200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20240509 | 161100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20240509 | 161000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20240509 | 160900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20240509 | 160800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20240509 | 160700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 183 | 20240509 | 160600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20240509 | 160500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20240509 | 160400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20240509 | 160300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20240509 | 160200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20240509 | 160100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20240509 | 160000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20240509 | 155900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20240509 | 155800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20240509 | 155700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20240509 | 155600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20240509 | 155500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20240509 | 155400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20240509 | 155300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20240509 | 155200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20240509 | 155100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20240509 | 155000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20240509 | 154900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20240509 | 154800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20240509 | 154700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20240509 | 154600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20240509 | 154500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20240509 | 154400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20240509 | 154300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20240509 | 154200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20240509 | 154100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20240509 | 154000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20240509 | 153900 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20240509 | 153800 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20240509 | 153700 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 213 | 20240509 | 153600 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20240509 | 153500 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20240509 | 153400 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20240509 | 153300 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20240509 | 153200 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20240509 | 153100 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20240509 | 153000 | 3178342875 | 2730 | 2730 | 2730 | 2730 | 28693 |
| 220 | 20240509 | 152900 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 221 | 20240509 | 152800 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 222 | 20240509 | 152700 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 223 | 20240509 | 152600 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 224 | 20240509 | 152500 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 225 | 20240509 | 152400 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 226 | 20240509 | 152300 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 227 | 20240509 | 152200 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 228 | 20240509 | 152100 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 229 | 20240509 | 152000 | 3100010985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 230 | 20240509 | 151900 | 3100010985 | 2735 | 2740 | 2740 | 2720 | 12841 |
| 231 | 20240509 | 151800 | 3064972115 | 2740 | 2735 | 2740 | 2730 | 11623 |
| 232 | 20240509 | 151700 | 3033217035 | 2740 | 2740 | 2745 | 2735 | 5303 |
| 233 | 20240509 | 151600 | 3018684435 | 2745 | 2745 | 2750 | 2740 | 6351 |
| 234 | 20240509 | 151500 | 3001253405 | 2745 | 2740 | 2745 | 2735 | 5902 |
| 235 | 20240509 | 151400 | 2985087300 | 2740 | 2740 | 2740 | 2735 | 3771 |
| 236 | 20240509 | 151300 | 2974766410 | 2740 | 2745 | 2745 | 2735 | 239 |
| 237 | 20240509 | 151200 | 2974111020 | 2745 | 2745 | 2750 | 2735 | 3611 |
| 238 | 20240509 | 151100 | 2964222970 | 2745 | 2740 | 2745 | 2740 | 2401 |
| 239 | 20240509 | 151000 | 2957639300 | 2740 | 2735 | 2740 | 2730 | 4053 |
| 240 | 20240509 | 150900 | 2946551370 | 2735 | 2730 | 2735 | 2730 | 3075 |
| 241 | 20240509 | 150800 | 2938148140 | 2730 | 2730 | 2730 | 2725 | 3274 |
| 242 | 20240509 | 150700 | 2929211120 | 2725 | 2725 | 2725 | 2725 | 3557 |
| 243 | 20240509 | 150600 | 2919518295 | 2720 | 2720 | 2725 | 2715 | 12419 |
| 244 | 20240509 | 150500 | 2885738230 | 2720 | 2715 | 2720 | 2715 | 3818 |
| 245 | 20240509 | 150400 | 2875362055 | 2720 | 2710 | 2720 | 2710 | 14754 |
| 246 | 20240509 | 150300 | 2835340650 | 2715 | 2710 | 2715 | 2705 | 16456 |
| 247 | 20240509 | 150200 | 2790750910 | 2710 | 2710 | 2715 | 2700 | 22435 |
| 248 | 20240509 | 150100 | 2730057305 | 2710 | 2715 | 2720 | 2710 | 20669 |
| 249 | 20240509 | 150000 | 2674008045 | 2715 | 2720 | 2725 | 2715 | 13921 |
| 250 | 20240509 | 145900 | 2636121215 | 2720 | 2720 | 2730 | 2710 | 32555 |
| 251 | 20240509 | 145800 | 2547579180 | 2720 | 2740 | 2740 | 2720 | 23423 |
| 252 | 20240509 | 145700 | 2483672270 | 2740 | 2755 | 2760 | 2740 | 27102 |
| 253 | 20240509 | 145600 | 2409160475 | 2755 | 2760 | 2760 | 2750 | 16495 |
| 254 | 20240509 | 145500 | 2363712690 | 2760 | 2765 | 2770 | 2760 | 4817 |
| 255 | 20240509 | 145400 | 2350405770 | 2765 | 2765 | 2765 | 2765 | 1351 |
| 256 | 20240509 | 145300 | 2346670255 | 2765 | 2765 | 2765 | 2765 | 1231 |
| 257 | 20240509 | 145200 | 2343266540 | 2765 | 2765 | 2770 | 2760 | 2873 |
| 258 | 20240509 | 145100 | 2335322670 | 2770 | 2765 | 2770 | 2760 | 5778 |
| 259 | 20240509 | 145000 | 2319346410 | 2765 | 2765 | 2765 | 2765 | 325 |
| 260 | 20240509 | 144900 | 2318447785 | 2760 | 2770 | 2770 | 2760 | 2294 |
| 261 | 20240509 | 144800 | 2312115310 | 2770 | 2770 | 2770 | 2760 | 12022 |
| 262 | 20240509 | 144700 | 2278921360 | 2765 | 2770 | 2770 | 2765 | 13454 |
| 263 | 20240509 | 144600 | 2241720710 | 2770 | 2775 | 2780 | 2765 | 38243 |
| 264 | 20240509 | 144500 | 2135816205 | 2775 | 2780 | 2780 | 2775 | 918 |
| 265 | 20240509 | 144400 | 2133268600 | 2775 | 2775 | 2775 | 2775 | 686 |
| 266 | 20240509 | 144300 | 2131364950 | 2775 | 2775 | 2780 | 2775 | 191 |
| 267 | 20240509 | 144200 | 2130834835 | 2775 | 2775 | 2780 | 2775 | 1120 |
| 268 | 20240509 | 144100 | 2127726785 | 2780 | 2780 | 2780 | 2780 | 62 |
| 269 | 20240509 | 144000 | 2127554425 | 2775 | 2780 | 2780 | 2775 | 1637 |
| 270 | 20240509 | 143900 | 2123009435 | 2785 | 2780 | 2785 | 2780 | 755 |
| 271 | 20240509 | 143800 | 2120908010 | 2780 | 2775 | 2780 | 2775 | 2571 |
| 272 | 20240509 | 143700 | 2113760730 | 2775 | 2775 | 2775 | 2770 | 936 |
| 273 | 20240509 | 143600 | 2111164995 | 2775 | 2775 | 2775 | 2775 | 1501 |
| 274 | 20240509 | 143500 | 2106999720 | 2775 | 2775 | 2780 | 2775 | 7088 |
| 275 | 20240509 | 143400 | 2087322770 | 2775 | 2775 | 2775 | 2775 | 4765 |
| 276 | 20240509 | 143300 | 2074099895 | 2780 | 2775 | 2780 | 2775 | 3809 |
| 277 | 20240509 | 143200 | 2063525420 | 2775 | 2775 | 2780 | 2775 | 1386 |
| 278 | 20240509 | 143100 | 2059679265 | 2775 | 2775 | 2780 | 2775 | 139 |
| 279 | 20240509 | 143000 | 2059293395 | 2775 | 2780 | 2780 | 2775 | 2695 |
| 280 | 20240509 | 142900 | 2051802665 | 2780 | 2775 | 2780 | 2775 | 1463 |
| 281 | 20240509 | 142800 | 2047739075 | 2775 | 2780 | 2780 | 2775 | 4509 |
| 282 | 20240509 | 142700 | 2035219465 | 2780 | 2780 | 2780 | 2780 | 1033 |
| 283 | 20240509 | 142600 | 2032347725 | 2785 | 2780 | 2785 | 2780 | 252 |
| 284 | 20240509 | 142500 | 2031647155 | 2780 | 2780 | 2780 | 2775 | 1418 |
| 285 | 20240509 | 142400 | 2027707115 | 2785 | 2780 | 2785 | 2780 | 324 |
| 286 | 20240509 | 142300 | 2026806050 | 2780 | 2780 | 2780 | 2775 | 2130 |
| 287 | 20240509 | 142200 | 2020890920 | 2780 | 2780 | 2780 | 2775 | 1305 |
| 288 | 20240509 | 142100 | 2017266005 | 2780 | 2780 | 2780 | 2780 | 5550 |
| 289 | 20240509 | 142000 | 2001837005 | 2780 | 2790 | 2790 | 2780 | 9113 |
| 290 | 20240509 | 141900 | 1976501700 | 2785 | 2785 | 2785 | 2780 | 2458 |
| 291 | 20240509 | 141800 | 1969656200 | 2785 | 2785 | 2790 | 2785 | 1021 |
| 292 | 20240509 | 141700 | 1966812710 | 2785 | 2785 | 2785 | 2785 | 903 |
| 293 | 20240509 | 141600 | 1964297855 | 2785 | 2785 | 2785 | 2780 | 2034 |
| 294 | 20240509 | 141500 | 1958635465 | 2785 | 2785 | 2785 | 2785 | 1500 |
| 295 | 20240509 | 141400 | 1954457965 | 2780 | 2785 | 2790 | 2780 | 3051 |
| 296 | 20240509 | 141300 | 1945967760 | 2785 | 2785 | 2785 | 2785 | 251 |
| 297 | 20240509 | 141200 | 1945268725 | 2785 | 2780 | 2785 | 2780 | 686 |
| 298 | 20240509 | 141100 | 1943360395 | 2780 | 2785 | 2790 | 2780 | 740 |
| 299 | 20240509 | 141000 | 1941301835 | 2780 | 2785 | 2785 | 2780 | 764 |
| 300 | 20240509 | 140900 | 1939175100 | 2790 | 2785 | 2790 | 2785 | 980 |
| 301 | 20240509 | 140800 | 1936444255 | 2785 | 2785 | 2785 | 2785 | 102 |
| 302 | 20240509 | 140700 | 1936160185 | 2785 | 2785 | 2785 | 2785 | 1044 |
| 303 | 20240509 | 140600 | 1933252645 | 2790 | 2790 | 2790 | 2790 | 349 |
| 304 | 20240509 | 140500 | 1932278935 | 2785 | 2785 | 2785 | 2785 | 1730 |
| 305 | 20240509 | 140400 | 1927460885 | 2785 | 2785 | 2785 | 2785 | 693 |
| 306 | 20240509 | 140300 | 1925530880 | 2785 | 2790 | 2790 | 2785 | 2195 |
| 307 | 20240509 | 140200 | 1919417770 | 2790 | 2790 | 2790 | 2790 | 0 |
| 308 | 20240509 | 140100 | 1919417770 | 2790 | 2790 | 2790 | 2790 | 0 |
| 309 | 20240509 | 140000 | 1919417770 | 2790 | 2790 | 2790 | 2790 | 710 |
| 310 | 20240509 | 135900 | 1917436870 | 2790 | 2795 | 2795 | 2790 | 1592 |
| 311 | 20240509 | 135800 | 1912995180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 312 | 20240509 | 135700 | 1912995180 | 2795 | 2795 | 2795 | 2795 | 100 |
| 313 | 20240509 | 135600 | 1912715680 | 2790 | 2790 | 2790 | 2790 | 117 |
| 314 | 20240509 | 135500 | 1912389250 | 2790 | 2785 | 2790 | 2785 | 223 |
| 315 | 20240509 | 135400 | 1911767695 | 2785 | 2795 | 2795 | 2785 | 2824 |
| 316 | 20240509 | 135300 | 1903894445 | 2795 | 2800 | 2800 | 2795 | 28 |
| 317 | 20240509 | 135200 | 1903816180 | 2800 | 2800 | 2800 | 2790 | 1022 |
| 318 | 20240509 | 135100 | 1900954780 | 2800 | 2800 | 2800 | 2800 | 295 |
| 319 | 20240509 | 135000 | 1900128780 | 2790 | 2800 | 2800 | 2790 | 1085 |
| 320 | 20240509 | 134900 | 1897101530 | 2795 | 2795 | 2795 | 2795 | 485 |
| 321 | 20240509 | 134800 | 1895745955 | 2790 | 2795 | 2795 | 2790 | 150 |
| 322 | 20240509 | 134700 | 1895327205 | 2795 | 2795 | 2795 | 2795 | 11 |
| 323 | 20240509 | 134600 | 1895296460 | 2795 | 2795 | 2795 | 2795 | 11 |
| 324 | 20240509 | 134500 | 1895265715 | 2785 | 2790 | 2795 | 2785 | 8208 |
| 325 | 20240509 | 134400 | 1872375710 | 2790 | 2795 | 2795 | 2790 | 569 |
| 326 | 20240509 | 134300 | 1870785925 | 2800 | 2800 | 2800 | 2800 | 0 |
| 327 | 20240509 | 134200 | 1870785925 | 2800 | 2800 | 2800 | 2800 | 405 |
| 328 | 20240509 | 134100 | 1869651925 | 2790 | 2790 | 2790 | 2790 | 3081 |
| 329 | 20240509 | 134000 | 1861055935 | 2800 | 2795 | 2800 | 2795 | 1181 |
| 330 | 20240509 | 133900 | 1857753760 | 2785 | 2790 | 2790 | 2785 | 1575 |
| 331 | 20240509 | 133800 | 1853366660 | 2785 | 2795 | 2795 | 2785 | 8753 |
| 332 | 20240509 | 133700 | 1828937695 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 333 | 20240509 | 133600 | 1826147695 | 2795 | 2795 | 2795 | 2795 | 2739 |
| 334 | 20240509 | 133500 | 1818492190 | 2800 | 2800 | 2800 | 2800 | 1139 |
| 335 | 20240509 | 133400 | 1815302990 | 2805 | 2805 | 2805 | 2805 | 0 |
| 336 | 20240509 | 133300 | 1815302990 | 2805 | 2805 | 2805 | 2805 | 1 |
| 337 | 20240509 | 133200 | 1815300185 | 2800 | 2800 | 2800 | 2800 | 684 |
| 338 | 20240509 | 133100 | 1813384985 | 2805 | 2800 | 2805 | 2800 | 107 |
| 339 | 20240509 | 133000 | 1813085380 | 2800 | 2805 | 2805 | 2800 | 145 |
| 340 | 20240509 | 132900 | 1812678705 | 2805 | 2805 | 2805 | 2805 | 156 |
| 341 | 20240509 | 132800 | 1812241125 | 2800 | 2800 | 2800 | 2800 | 271 |
| 342 | 20240509 | 132700 | 1811482325 | 2805 | 2805 | 2805 | 2800 | 1202 |
| 343 | 20240509 | 132600 | 1808114215 | 2805 | 2800 | 2805 | 2800 | 853 |
| 344 | 20240509 | 132500 | 1805721565 | 2805 | 2805 | 2805 | 2805 | 1499 |
| 345 | 20240509 | 132400 | 1801516870 | 2805 | 2805 | 2805 | 2805 | 981 |
| 346 | 20240509 | 132300 | 1798765165 | 2805 | 2805 | 2805 | 2805 | 158 |
| 347 | 20240509 | 132200 | 1798321975 | 2800 | 2800 | 2800 | 2800 | 650 |
| 348 | 20240509 | 132100 | 1796501975 | 2800 | 2800 | 2805 | 2800 | 825 |
| 349 | 20240509 | 132000 | 1794188095 | 2805 | 2805 | 2805 | 2805 | 13 |
| 350 | 20240509 | 131900 | 1794151630 | 2795 | 2795 | 2805 | 2795 | 2209 |
| 351 | 20240509 | 131800 | 1787967120 | 2795 | 2795 | 2795 | 2795 | 399 |
| 352 | 20240509 | 131700 | 1786851915 | 2795 | 2785 | 2800 | 2785 | 670 |
| 353 | 20240509 | 131600 | 1784980145 | 2790 | 2785 | 2790 | 2785 | 1684 |
| 354 | 20240509 | 131500 | 1780281860 | 2790 | 2785 | 2790 | 2785 | 1165 |
| 355 | 20240509 | 131400 | 1777037330 | 2785 | 2785 | 2785 | 2785 | 265 |
| 356 | 20240509 | 131300 | 1776299305 | 2785 | 2785 | 2790 | 2785 | 6555 |
| 357 | 20240509 | 131200 | 1758043580 | 2790 | 2790 | 2790 | 2785 | 2141 |
| 358 | 20240509 | 131100 | 1752076285 | 2790 | 2790 | 2790 | 2790 | 500 |
| 359 | 20240509 | 131000 | 1750681285 | 2790 | 2800 | 2800 | 2790 | 10451 |
| 360 | 20240509 | 130900 | 1721510570 | 2800 | 2805 | 2805 | 2800 | 5584 |
| 361 | 20240509 | 130800 | 1705873870 | 2805 | 2805 | 2805 | 2805 | 2372 |
| 362 | 20240509 | 130700 | 1699220410 | 2800 | 2800 | 2800 | 2800 | 1 |
| 363 | 20240509 | 130600 | 1699217610 | 2805 | 2805 | 2805 | 2805 | 104 |
| 364 | 20240509 | 130500 | 1698925890 | 2805 | 2800 | 2805 | 2800 | 319 |
| 365 | 20240509 | 130400 | 1698032680 | 2800 | 2800 | 2800 | 2800 | 137 |
| 366 | 20240509 | 130300 | 1697649080 | 2810 | 2810 | 2810 | 2805 | 1075 |
| 367 | 20240509 | 130200 | 1694633445 | 2805 | 2795 | 2805 | 2795 | 3267 |
| 368 | 20240509 | 130100 | 1685477545 | 2795 | 2795 | 2795 | 2795 | 348 |
| 369 | 20240509 | 130000 | 1684504885 | 2795 | 2795 | 2795 | 2795 | 216 |
| 370 | 20240509 | 125900 | 1683901165 | 2795 | 2795 | 2795 | 2790 | 882 |
| 371 | 20240509 | 125800 | 1681437525 | 2795 | 2800 | 2800 | 2795 | 599 |
| 372 | 20240509 | 125700 | 1679763310 | 2795 | 2805 | 2805 | 2795 | 2315 |
| 373 | 20240509 | 125600 | 1673286155 | 2800 | 2805 | 2805 | 2800 | 101 |
| 374 | 20240509 | 125500 | 1673002855 | 2805 | 2805 | 2805 | 2805 | 2 |
| 375 | 20240509 | 125400 | 1672997245 | 2805 | 2805 | 2805 | 2805 | 1 |
| 376 | 20240509 | 125300 | 1672994440 | 2800 | 2800 | 2800 | 2800 | 108 |
| 377 | 20240509 | 125200 | 1672692040 | 2800 | 2800 | 2800 | 2790 | 2135 |
| 378 | 20240509 | 125100 | 1666726725 | 2800 | 2800 | 2800 | 2800 | 0 |
| 379 | 20240509 | 125000 | 1666726725 | 2800 | 2805 | 2805 | 2800 | 111 |
| 380 | 20240509 | 124900 | 1666415725 | 2805 | 2800 | 2805 | 2800 | 1006 |
| 381 | 20240509 | 124800 | 1663598830 | 2800 | 2800 | 2805 | 2800 | 1540 |
| 382 | 20240509 | 124700 | 1659283830 | 2800 | 2800 | 2800 | 2800 | 4160 |
| 383 | 20240509 | 124600 | 1647635830 | 2800 | 2800 | 2800 | 2800 | 0 |
| 384 | 20240509 | 124500 | 1647635830 | 2800 | 2800 | 2800 | 2800 | 14 |
| 385 | 20240509 | 124400 | 1647596630 | 2795 | 2795 | 2795 | 2795 | 0 |
| 386 | 20240509 | 124300 | 1647596630 | 2795 | 2795 | 2795 | 2795 | 0 |
| 387 | 20240509 | 124200 | 1647596630 | 2795 | 2795 | 2795 | 2795 | 765 |
| 388 | 20240509 | 124100 | 1645458455 | 2795 | 2795 | 2795 | 2795 | 3476 |
| 389 | 20240509 | 124000 | 1635743035 | 2795 | 2795 | 2795 | 2795 | 1557 |
| 390 | 20240509 | 123900 | 1631391220 | 2795 | 2795 | 2795 | 2795 | 0 |
| 391 | 20240509 | 123800 | 1631391220 | 2795 | 2795 | 2795 | 2795 | 806 |
| 392 | 20240509 | 123700 | 1629138450 | 2785 | 2785 | 2785 | 2785 | 0 |
| 393 | 20240509 | 123600 | 1629138450 | 2785 | 2785 | 2790 | 2785 | 861 |
| 394 | 20240509 | 123500 | 1626740270 | 2785 | 2800 | 2800 | 2785 | 15121 |
| 395 | 20240509 | 123400 | 1584568865 | 2800 | 2800 | 2800 | 2800 | 784 |
| 396 | 20240509 | 123300 | 1582373665 | 2800 | 2800 | 2800 | 2800 | 10 |
| 397 | 20240509 | 123200 | 1582345665 | 2800 | 2805 | 2805 | 2800 | 645 |
| 398 | 20240509 | 123100 | 1580538775 | 2805 | 2805 | 2805 | 2800 | 226 |
| 399 | 20240509 | 123000 | 1579904965 | 2800 | 2805 | 2805 | 2800 | 26 |
| 400 | 20240509 | 122900 | 1579832145 | 2805 | 2800 | 2805 | 2800 | 117 |
| 401 | 20240509 | 122800 | 1579503980 | 2805 | 2795 | 2805 | 2795 | 753 |
| 402 | 20240509 | 122700 | 1577399335 | 2795 | 2800 | 2800 | 2795 | 1430 |
| 403 | 20240509 | 122600 | 1573399230 | 2800 | 2805 | 2805 | 2800 | 52 |
| 404 | 20240509 | 122500 | 1573253375 | 2800 | 2805 | 2810 | 2800 | 6948 |
| 405 | 20240509 | 122400 | 1553753380 | 2800 | 2800 | 2800 | 2800 | 10 |
| 406 | 20240509 | 122300 | 1553725380 | 2795 | 2795 | 2795 | 2795 | 140 |
| 407 | 20240509 | 122200 | 1553334080 | 2795 | 2795 | 2795 | 2795 | 0 |
| 408 | 20240509 | 122100 | 1553334080 | 2795 | 2795 | 2795 | 2795 | 0 |
| 409 | 20240509 | 122000 | 1553334080 | 2795 | 2795 | 2795 | 2795 | 349 |
| 410 | 20240509 | 121900 | 1552358625 | 2805 | 2805 | 2805 | 2805 | 507 |
| 411 | 20240509 | 121800 | 1550936490 | 2795 | 2810 | 2810 | 2795 | 1383 |
| 412 | 20240509 | 121700 | 1547051760 | 2810 | 2795 | 2810 | 2795 | 2499 |
| 413 | 20240509 | 121600 | 1540048605 | 2795 | 2795 | 2795 | 2795 | 100 |
| 414 | 20240509 | 121500 | 1539769105 | 2795 | 2795 | 2795 | 2790 | 10753 |
| 415 | 20240509 | 121400 | 1509745335 | 2800 | 2805 | 2805 | 2800 | 7930 |
| 416 | 20240509 | 121300 | 1487525835 | 2810 | 2805 | 2810 | 2805 | 91 |
| 417 | 20240509 | 121200 | 1487270575 | 2805 | 2810 | 2810 | 2805 | 1504 |
| 418 | 20240509 | 121100 | 1483046100 | 2810 | 2810 | 2810 | 2810 | 915 |
| 419 | 20240509 | 121000 | 1480474950 | 2815 | 2815 | 2815 | 2815 | 331 |
| 420 | 20240509 | 120900 | 1479543185 | 2815 | 2815 | 2815 | 2815 | 640 |
| 421 | 20240509 | 120800 | 1477741585 | 2815 | 2810 | 2815 | 2810 | 5 |
| 422 | 20240509 | 120700 | 1477727530 | 2810 | 2810 | 2810 | 2810 | 241 |
| 423 | 20240509 | 120600 | 1477050320 | 2810 | 2810 | 2810 | 2810 | 683 |
| 424 | 20240509 | 120500 | 1475131090 | 2815 | 2815 | 2815 | 2815 | 30 |
| 425 | 20240509 | 120400 | 1475046640 | 2815 | 2815 | 2815 | 2815 | 483 |
| 426 | 20240509 | 120300 | 1473686995 | 2815 | 2815 | 2815 | 2815 | 45 |
| 427 | 20240509 | 120200 | 1473560320 | 2815 | 2815 | 2815 | 2815 | 701 |
| 428 | 20240509 | 120100 | 1471587005 | 2810 | 2810 | 2810 | 2810 | 4 |
| 429 | 20240509 | 120000 | 1471575765 | 2810 | 2810 | 2810 | 2810 | 547 |
| 430 | 20240509 | 115900 | 1470038695 | 2805 | 2805 | 2805 | 2805 | 179 |
| 431 | 20240509 | 115800 | 1469536600 | 2805 | 2805 | 2805 | 2805 | 1074 |
| 432 | 20240509 | 115700 | 1466524030 | 2805 | 2805 | 2805 | 2805 | 26 |
| 433 | 20240509 | 115600 | 1466451100 | 2805 | 2805 | 2805 | 2805 | 2 |
| 434 | 20240509 | 115500 | 1466445490 | 2805 | 2805 | 2805 | 2805 | 340 |
| 435 | 20240509 | 115400 | 1465491790 | 2805 | 2800 | 2805 | 2800 | 582 |
| 436 | 20240509 | 115300 | 1463860275 | 2795 | 2795 | 2795 | 2795 | 7 |
| 437 | 20240509 | 115200 | 1463840710 | 2800 | 2800 | 2800 | 2800 | 10 |
| 438 | 20240509 | 115100 | 1463812710 | 2800 | 2800 | 2805 | 2800 | 953 |
| 439 | 20240509 | 115000 | 1461144255 | 2800 | 2800 | 2800 | 2800 | 24 |
| 440 | 20240509 | 114900 | 1461077055 | 2800 | 2805 | 2805 | 2800 | 431 |
| 441 | 20240509 | 114800 | 1459868775 | 2805 | 2805 | 2805 | 2805 | 4 |
| 442 | 20240509 | 114700 | 1459857555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 443 | 20240509 | 114600 | 1459857555 | 2805 | 2805 | 2805 | 2805 | 115 |
| 444 | 20240509 | 114500 | 1459534980 | 2805 | 2805 | 2805 | 2795 | 3706 |
| 445 | 20240509 | 114400 | 1449160495 | 2805 | 2805 | 2805 | 2805 | 27 |
| 446 | 20240509 | 114300 | 1449084760 | 2805 | 2805 | 2805 | 2805 | 465 |
| 447 | 20240509 | 114200 | 1447780435 | 2805 | 2800 | 2805 | 2800 | 248 |
| 448 | 20240509 | 114100 | 1447085035 | 2800 | 2800 | 2800 | 2800 | 548 |
| 449 | 20240509 | 114000 | 1445550635 | 2800 | 2800 | 2805 | 2800 | 369 |
| 450 | 20240509 | 113900 | 1444516935 | 2805 | 2800 | 2805 | 2800 | 816 |
| 451 | 20240509 | 113800 | 1442232060 | 2805 | 2805 | 2805 | 2805 | 401 |
| 452 | 20240509 | 113700 | 1441107255 | 2805 | 2800 | 2805 | 2800 | 11 |
| 453 | 20240509 | 113600 | 1441076405 | 2805 | 2805 | 2805 | 2800 | 994 |
| 454 | 20240509 | 113500 | 1438289555 | 2800 | 2800 | 2800 | 2800 | 4 |
| 455 | 20240509 | 113400 | 1438278355 | 2805 | 2805 | 2805 | 2805 | 15 |
| 456 | 20240509 | 113300 | 1438236280 | 2805 | 2805 | 2805 | 2805 | 400 |
| 457 | 20240509 | 113200 | 1437114280 | 2800 | 2805 | 2805 | 2800 | 585 |
| 458 | 20240509 | 113100 | 1435476275 | 2805 | 2805 | 2805 | 2805 | 563 |
| 459 | 20240509 | 113000 | 1433897060 | 2805 | 2805 | 2805 | 2805 | 24 |
| 460 | 20240509 | 112900 | 1433829740 | 2805 | 2805 | 2805 | 2805 | 6 |
| 461 | 20240509 | 112800 | 1433812910 | 2805 | 2810 | 2810 | 2805 | 315 |
| 462 | 20240509 | 112700 | 1432928335 | 2805 | 2805 | 2805 | 2805 | 172 |
| 463 | 20240509 | 112600 | 1432445875 | 2805 | 2805 | 2805 | 2805 | 29 |
| 464 | 20240509 | 112500 | 1432364530 | 2805 | 2805 | 2805 | 2800 | 1001 |
| 465 | 20240509 | 112400 | 1429559800 | 2810 | 2810 | 2810 | 2810 | 0 |
| 466 | 20240509 | 112300 | 1429559800 | 2810 | 2805 | 2815 | 2805 | 1337 |
| 467 | 20240509 | 112200 | 1425798910 | 2800 | 2810 | 2810 | 2800 | 4569 |
| 468 | 20240509 | 112100 | 1412989055 | 2810 | 2805 | 2810 | 2805 | 20 |
| 469 | 20240509 | 112000 | 1412932905 | 2810 | 2810 | 2810 | 2805 | 1698 |
| 470 | 20240509 | 111900 | 1408163060 | 2810 | 2810 | 2810 | 2810 | 0 |
| 471 | 20240509 | 111800 | 1408163060 | 2810 | 2810 | 2810 | 2810 | 0 |
| 472 | 20240509 | 111700 | 1408163060 | 2810 | 2815 | 2815 | 2810 | 1107 |
| 473 | 20240509 | 111600 | 1405048700 | 2810 | 2810 | 2810 | 2810 | 77 |
| 474 | 20240509 | 111500 | 1404832330 | 2810 | 2815 | 2815 | 2810 | 850 |
| 475 | 20240509 | 111400 | 1402443325 | 2805 | 2805 | 2825 | 2805 | 2438 |
| 476 | 20240509 | 111300 | 1395570825 | 2805 | 2810 | 2815 | 2805 | 446 |
| 477 | 20240509 | 111200 | 1394319620 | 2815 | 2800 | 2815 | 2800 | 589 |
| 478 | 20240509 | 111100 | 1392670405 | 2815 | 2815 | 2815 | 2805 | 8796 |
| 479 | 20240509 | 111000 | 1367967140 | 2810 | 2810 | 2810 | 2810 | 44 |
| 480 | 20240509 | 110900 | 1367843500 | 2815 | 2815 | 2815 | 2815 | 882 |
| 481 | 20240509 | 110800 | 1365360670 | 2820 | 2820 | 2825 | 2820 | 1980 |
| 482 | 20240509 | 110700 | 1359776855 | 2825 | 2820 | 2825 | 2820 | 533 |
| 483 | 20240509 | 110600 | 1358273400 | 2820 | 2815 | 2820 | 2810 | 3094 |
| 484 | 20240509 | 110500 | 1349552220 | 2815 | 2815 | 2815 | 2815 | 162 |
| 485 | 20240509 | 110400 | 1349096190 | 2815 | 2815 | 2815 | 2810 | 51 |
| 486 | 20240509 | 110300 | 1348952770 | 2800 | 2810 | 2810 | 2795 | 7000 |
| 487 | 20240509 | 110200 | 1329348960 | 2810 | 2800 | 2810 | 2800 | 2245 |
| 488 | 20240509 | 110100 | 1323047170 | 2810 | 2810 | 2810 | 2810 | 21 |
| 489 | 20240509 | 110000 | 1322988160 | 2800 | 2805 | 2810 | 2800 | 1838 |
| 490 | 20240509 | 105900 | 1317838155 | 2805 | 2805 | 2805 | 2805 | 58 |
| 491 | 20240509 | 105800 | 1317675465 | 2805 | 2810 | 2810 | 2805 | 15 |
| 492 | 20240509 | 105700 | 1317633345 | 2800 | 2800 | 2800 | 2800 | 400 |
| 493 | 20240509 | 105600 | 1316513345 | 2800 | 2800 | 2800 | 2800 | 824 |
| 494 | 20240509 | 105500 | 1314206145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 495 | 20240509 | 105400 | 1314206145 | 2800 | 2800 | 2800 | 2800 | 1195 |
| 496 | 20240509 | 105300 | 1310860145 | 2800 | 2805 | 2805 | 2800 | 690 |
| 497 | 20240509 | 105200 | 1308927425 | 2800 | 2795 | 2805 | 2790 | 1874 |
| 498 | 20240509 | 105100 | 1303682645 | 2795 | 2795 | 2795 | 2795 | 125 |
| 499 | 20240509 | 105000 | 1303333270 | 2795 | 2795 | 2795 | 2795 | 500 |
| 500 | 20240509 | 104900 | 1301935770 | 2795 | 2795 | 2795 | 2795 | 516 |
| 501 | 20240509 | 104800 | 1300493550 | 2795 | 2795 | 2795 | 2795 | 1636 |
| 502 | 20240509 | 104700 | 1295920930 | 2795 | 2790 | 2795 | 2790 | 435 |
| 503 | 20240509 | 104600 | 1294707030 | 2785 | 2790 | 2790 | 2785 | 479 |
| 504 | 20240509 | 104500 | 1293372450 | 2785 | 2785 | 2785 | 2780 | 933 |
| 505 | 20240509 | 104400 | 1290776100 | 2780 | 2780 | 2780 | 2780 | 469 |
| 506 | 20240509 | 104300 | 1289472280 | 2775 | 2780 | 2780 | 2775 | 9381 |
| 507 | 20240509 | 104200 | 1263419035 | 2790 | 2790 | 2790 | 2780 | 1586 |
| 508 | 20240509 | 104100 | 1259006365 | 2795 | 2785 | 2795 | 2775 | 1712 |
| 509 | 20240509 | 104000 | 1254242840 | 2785 | 2775 | 2795 | 2775 | 30245 |
| 510 | 20240509 | 103900 | 1170150170 | 2775 | 2795 | 2795 | 2770 | 29254 |
| 511 | 20240509 | 103800 | 1088726840 | 2795 | 2800 | 2800 | 2795 | 8137 |
| 512 | 20240509 | 103700 | 1065969005 | 2800 | 2805 | 2805 | 2800 | 11916 |
| 513 | 20240509 | 103600 | 1032587410 | 2805 | 2810 | 2810 | 2805 | 81 |
| 514 | 20240509 | 103500 | 1032360005 | 2810 | 2815 | 2815 | 2810 | 71 |
| 515 | 20240509 | 103400 | 1032160415 | 2815 | 2805 | 2815 | 2800 | 2629 |
| 516 | 20240509 | 103300 | 1024793075 | 2805 | 2810 | 2810 | 2805 | 6431 |
| 517 | 20240509 | 103200 | 1006754105 | 2805 | 2810 | 2810 | 2805 | 2566 |
| 518 | 20240509 | 103100 | 999545350 | 2805 | 2810 | 2810 | 2805 | 2908 |
| 519 | 20240509 | 103000 | 991387455 | 2805 | 2810 | 2815 | 2805 | 3551 |
| 520 | 20240509 | 102900 | 981409195 | 2810 | 2815 | 2815 | 2810 | 2466 |
| 521 | 20240509 | 102800 | 974479585 | 2810 | 2815 | 2815 | 2810 | 2532 |
| 522 | 20240509 | 102700 | 967358915 | 2805 | 2810 | 2815 | 2805 | 7443 |
| 523 | 20240509 | 102600 | 946449420 | 2810 | 2815 | 2815 | 2810 | 333 |
| 524 | 20240509 | 102500 | 945512050 | 2815 | 2815 | 2815 | 2815 | 20 |
| 525 | 20240509 | 102400 | 945455750 | 2815 | 2810 | 2815 | 2810 | 893 |
| 526 | 20240509 | 102300 | 942945430 | 2810 | 2815 | 2815 | 2810 | 4485 |
| 527 | 20240509 | 102200 | 930334210 | 2815 | 2810 | 2815 | 2810 | 1718 |
| 528 | 20240509 | 102100 | 925505885 | 2810 | 2815 | 2815 | 2805 | 401 |
| 529 | 20240509 | 102000 | 924379625 | 2810 | 2815 | 2820 | 2810 | 660 |
| 530 | 20240509 | 101900 | 922524265 | 2815 | 2825 | 2830 | 2805 | 34685 |
| 531 | 20240509 | 101800 | 825048880 | 2835 | 2830 | 2835 | 2820 | 12989 |
| 532 | 20240509 | 101700 | 788376260 | 2830 | 2830 | 2830 | 2830 | 1738 |
| 533 | 20240509 | 101600 | 783457720 | 2830 | 2825 | 2830 | 2825 | 1966 |
| 534 | 20240509 | 101500 | 777898470 | 2825 | 2830 | 2830 | 2825 | 4878 |
| 535 | 20240509 | 101400 | 764118095 | 2830 | 2830 | 2830 | 2830 | 3693 |
| 536 | 20240509 | 101300 | 753666905 | 2835 | 2830 | 2835 | 2830 | 2149 |
| 537 | 20240509 | 101200 | 747585210 | 2830 | 2845 | 2845 | 2830 | 9450 |
| 538 | 20240509 | 101100 | 720811785 | 2850 | 2840 | 2850 | 2840 | 293 |
| 539 | 20240509 | 101000 | 719979625 | 2840 | 2840 | 2840 | 2840 | 1770 |
| 540 | 20240509 | 100900 | 714952825 | 2840 | 2850 | 2850 | 2840 | 189 |
| 541 | 20240509 | 100800 | 714415525 | 2840 | 2840 | 2850 | 2835 | 944 |
| 542 | 20240509 | 100700 | 711734630 | 2850 | 2840 | 2850 | 2835 | 1249 |
| 543 | 20240509 | 100600 | 708187580 | 2840 | 2845 | 2850 | 2835 | 5363 |
| 544 | 20240509 | 100500 | 692956025 | 2845 | 2850 | 2850 | 2845 | 116 |
| 545 | 20240509 | 100400 | 692625505 | 2850 | 2850 | 2850 | 2845 | 966 |
| 546 | 20240509 | 100300 | 689872415 | 2850 | 2840 | 2850 | 2840 | 1388 |
| 547 | 20240509 | 100200 | 685925240 | 2840 | 2845 | 2845 | 2840 | 121 |
| 548 | 20240509 | 100100 | 685581015 | 2845 | 2845 | 2850 | 2845 | 1594 |
| 549 | 20240509 | 100000 | 681046080 | 2845 | 2850 | 2850 | 2845 | 186 |
| 550 | 20240509 | 095900 | 680516735 | 2850 | 2840 | 2850 | 2840 | 3393 |
| 551 | 20240509 | 095800 | 670848595 | 2840 | 2840 | 2850 | 2840 | 221 |
| 552 | 20240509 | 095700 | 670220945 | 2840 | 2840 | 2840 | 2840 | 1918 |
| 553 | 20240509 | 095600 | 664773825 | 2840 | 2840 | 2840 | 2835 | 113 |
| 554 | 20240509 | 095500 | 664453325 | 2840 | 2845 | 2850 | 2840 | 5414 |
| 555 | 20240509 | 095400 | 649071290 | 2850 | 2850 | 2850 | 2845 | 3754 |
| 556 | 20240509 | 095300 | 638390850 | 2850 | 2855 | 2855 | 2850 | 658 |
| 557 | 20240509 | 095200 | 636515475 | 2845 | 2855 | 2860 | 2845 | 52 |
| 558 | 20240509 | 095100 | 636367420 | 2860 | 2850 | 2860 | 2845 | 3301 |
| 559 | 20240509 | 095000 | 626949295 | 2850 | 2850 | 2855 | 2850 | 3534 |
| 560 | 20240509 | 094900 | 616870265 | 2855 | 2850 | 2855 | 2850 | 1155 |
| 561 | 20240509 | 094800 | 613578470 | 2855 | 2860 | 2860 | 2850 | 1664 |
| 562 | 20240509 | 094700 | 608826775 | 2860 | 2860 | 2860 | 2860 | 1680 |
| 563 | 20240509 | 094600 | 604021975 | 2855 | 2850 | 2855 | 2850 | 1360 |
| 564 | 20240509 | 094500 | 600139835 | 2850 | 2850 | 2855 | 2850 | 859 |
| 565 | 20240509 | 094400 | 597691670 | 2850 | 2850 | 2850 | 2850 | 1330 |
| 566 | 20240509 | 094300 | 593901170 | 2850 | 2845 | 2850 | 2845 | 2034 |
| 567 | 20240509 | 094200 | 588107245 | 2845 | 2845 | 2850 | 2845 | 159 |
| 568 | 20240509 | 094100 | 587654830 | 2850 | 2850 | 2850 | 2850 | 429 |
| 569 | 20240509 | 094000 | 586432180 | 2850 | 2850 | 2850 | 2850 | 1240 |
| 570 | 20240509 | 093900 | 582898180 | 2850 | 2855 | 2855 | 2850 | 188 |
| 571 | 20240509 | 093800 | 582362165 | 2850 | 2850 | 2855 | 2845 | 1607 |
| 572 | 20240509 | 093700 | 577782115 | 2850 | 2850 | 2855 | 2845 | 2204 |
| 573 | 20240509 | 093600 | 571504980 | 2850 | 2850 | 2855 | 2850 | 707 |
| 574 | 20240509 | 093500 | 569490025 | 2850 | 2855 | 2855 | 2850 | 1879 |
| 575 | 20240509 | 093400 | 564131075 | 2855 | 2845 | 2855 | 2845 | 651 |
| 576 | 20240509 | 093300 | 562274060 | 2845 | 2840 | 2845 | 2840 | 301 |
| 577 | 20240509 | 093200 | 561418335 | 2840 | 2850 | 2850 | 2840 | 383 |
| 578 | 20240509 | 093100 | 560329540 | 2850 | 2850 | 2855 | 2850 | 3371 |
| 579 | 20240509 | 093000 | 550717630 | 2855 | 2860 | 2860 | 2850 | 6302 |
| 580 | 20240509 | 092900 | 532701920 | 2845 | 2850 | 2850 | 2840 | 279 |
| 581 | 20240509 | 092800 | 531907785 | 2840 | 2845 | 2860 | 2835 | 25228 |
| 582 | 20240509 | 092700 | 460138715 | 2840 | 2835 | 2840 | 2835 | 6711 |
| 583 | 20240509 | 092600 | 441110485 | 2835 | 2835 | 2840 | 2835 | 1144 |
| 584 | 20240509 | 092500 | 437865745 | 2835 | 2835 | 2835 | 2835 | 1076 |
| 585 | 20240509 | 092400 | 434815285 | 2835 | 2840 | 2845 | 2830 | 8290 |
| 586 | 20240509 | 092300 | 411302560 | 2840 | 2840 | 2840 | 2840 | 603 |
| 587 | 20240509 | 092200 | 409590040 | 2840 | 2840 | 2845 | 2835 | 3133 |
| 588 | 20240509 | 092100 | 400701640 | 2840 | 2835 | 2845 | 2835 | 10294 |
| 589 | 20240509 | 092000 | 371440615 | 2835 | 2845 | 2845 | 2835 | 2792 |
| 590 | 20240509 | 091900 | 363513975 | 2845 | 2835 | 2845 | 2835 | 1681 |
| 591 | 20240509 | 091800 | 358742150 | 2845 | 2860 | 2860 | 2835 | 5090 |
| 592 | 20240509 | 091700 | 344271055 | 2860 | 2850 | 2860 | 2845 | 1901 |
| 593 | 20240509 | 091600 | 338853795 | 2850 | 2850 | 2855 | 2850 | 1634 |
| 594 | 20240509 | 091500 | 334196495 | 2850 | 2865 | 2865 | 2850 | 1951 |
| 595 | 20240509 | 091400 | 328619305 | 2865 | 2850 | 2870 | 2850 | 17619 |
| 596 | 20240509 | 091300 | 278293280 | 2850 | 2835 | 2850 | 2835 | 5496 |
| 597 | 20240509 | 091200 | 262636655 | 2835 | 2840 | 2850 | 2835 | 5953 |
| 598 | 20240509 | 091100 | 245748405 | 2845 | 2835 | 2850 | 2835 | 916 |
| 599 | 20240509 | 091000 | 243144820 | 2835 | 2830 | 2845 | 2830 | 3383 |
| 600 | 20240509 | 090900 | 233537565 | 2830 | 2840 | 2845 | 2830 | 2973 |
| 601 | 20240509 | 090800 | 225102950 | 2840 | 2835 | 2840 | 2835 | 898 |
| 602 | 20240509 | 090700 | 222554895 | 2835 | 2840 | 2845 | 2830 | 4584 |
| 603 | 20240509 | 090600 | 209546335 | 2840 | 2835 | 2840 | 2825 | 9606 |
| 604 | 20240509 | 090500 | 182339570 | 2835 | 2840 | 2845 | 2835 | 2633 |
| 605 | 20240509 | 090400 | 174864875 | 2845 | 2845 | 2845 | 2845 | 1429 |
| 606 | 20240509 | 090300 | 170799370 | 2845 | 2840 | 2860 | 2835 | 6566 |
| 607 | 20240509 | 090200 | 152123465 | 2840 | 2845 | 2845 | 2835 | 10497 |
| 608 | 20240509 | 090100 | 122318955 | 2845 | 2855 | 2865 | 2835 | 17959 |
| 609 | 20240509 | 090000 | 71172120 | 2855 | 2865 | 2870 | 2850 | 24716 |