28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 183200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 3 | 20240509 | 183100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240509 | 183000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240509 | 182900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240509 | 182800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240509 | 182700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240509 | 182600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240509 | 182500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240509 | 182400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240509 | 182300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240509 | 182200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240509 | 182100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240509 | 182000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240509 | 181900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240509 | 181800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240509 | 181700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240509 | 181600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240509 | 181500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240509 | 181400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240509 | 181300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240509 | 181200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240509 | 181100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240509 | 181000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240509 | 180900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240509 | 180800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240509 | 180700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240509 | 180600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240509 | 180500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240509 | 180400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240509 | 180300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240509 | 180200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 33 | 20240509 | 180100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240509 | 180000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240509 | 175900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240509 | 175800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240509 | 175700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240509 | 175600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240509 | 175500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240509 | 175400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240509 | 175300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240509 | 175200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240509 | 175100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240509 | 175000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240509 | 174900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240509 | 174800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240509 | 174700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240509 | 174600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240509 | 174500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240509 | 174400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240509 | 174300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240509 | 174200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240509 | 174100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240509 | 174000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240509 | 173900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240509 | 173800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240509 | 173700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240509 | 173600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240509 | 173500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240509 | 173400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240509 | 173300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240509 | 173200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 63 | 20240509 | 173100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240509 | 173000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240509 | 172900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240509 | 172800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240509 | 172700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240509 | 172600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240509 | 172500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240509 | 172400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240509 | 172300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240509 | 172200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240509 | 172100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240509 | 172000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240509 | 171900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240509 | 171800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240509 | 171700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240509 | 171600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240509 | 171500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240509 | 171400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240509 | 171300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240509 | 171200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240509 | 171100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240509 | 171000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240509 | 170900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240509 | 170800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240509 | 170700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240509 | 170600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240509 | 170500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240509 | 170400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240509 | 170300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240509 | 170200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 93 | 20240509 | 170100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240509 | 170000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240509 | 165900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240509 | 165800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240509 | 165700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240509 | 165600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240509 | 165500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240509 | 165400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240509 | 165300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240509 | 165200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240509 | 165100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240509 | 165000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240509 | 164900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240509 | 164800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240509 | 164700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240509 | 164600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240509 | 164500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240509 | 164400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240509 | 164300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240509 | 164200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240509 | 164100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240509 | 164000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240509 | 163900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240509 | 163800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240509 | 163700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240509 | 163600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240509 | 163500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240509 | 163400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240509 | 163300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240509 | 163200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 123 | 20240509 | 163100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240509 | 163000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240509 | 162900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240509 | 162800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240509 | 162700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240509 | 162600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240509 | 162500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240509 | 162400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240509 | 162300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240509 | 162200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240509 | 162100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240509 | 162000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240509 | 161900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240509 | 161800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240509 | 161700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240509 | 161600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240509 | 161500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240509 | 161400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240509 | 161300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240509 | 161200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240509 | 161100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240509 | 161000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240509 | 160900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240509 | 160800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240509 | 160700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240509 | 160600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240509 | 160500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240509 | 160400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240509 | 160300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240509 | 160200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 153 | 20240509 | 160100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240509 | 160000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240509 | 155900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240509 | 155800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240509 | 155700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240509 | 155600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240509 | 155500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240509 | 155400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240509 | 155300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240509 | 155200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240509 | 155100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240509 | 155000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240509 | 154900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240509 | 154800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240509 | 154700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240509 | 154600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240509 | 154500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240509 | 154400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240509 | 154300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240509 | 154200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240509 | 154100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240509 | 154000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240509 | 153900 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240509 | 153800 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240509 | 153700 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240509 | 153600 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240509 | 153500 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240509 | 153400 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240509 | 153300 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240509 | 153200 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 183 | 20240509 | 153100 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240509 | 153000 | 2432124865 | 4650 | 4650 | 4650 | 4650 | 16857 |
| 185 | 20240509 | 152900 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20240509 | 152800 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20240509 | 152700 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20240509 | 152600 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20240509 | 152500 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20240509 | 152400 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20240509 | 152300 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20240509 | 152200 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20240509 | 152100 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20240509 | 152000 | 2353739815 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20240509 | 151900 | 2353739815 | 4620 | 4620 | 4625 | 4615 | 2063 |
| 196 | 20240509 | 151800 | 2344212840 | 4620 | 4625 | 4630 | 4620 | 181 |
| 197 | 20240509 | 151700 | 2343376210 | 4625 | 4615 | 4625 | 4615 | 1819 |
| 198 | 20240509 | 151600 | 2334970300 | 4615 | 4615 | 4615 | 4615 | 11 |
| 199 | 20240509 | 151500 | 2334919535 | 4610 | 4610 | 4615 | 4610 | 2317 |
| 200 | 20240509 | 151400 | 2324235640 | 4610 | 4615 | 4615 | 4605 | 3239 |
| 201 | 20240509 | 151300 | 2309306655 | 4615 | 4615 | 4620 | 4610 | 221 |
| 202 | 20240509 | 151200 | 2308286645 | 4610 | 4610 | 4610 | 4610 | 4348 |
| 203 | 20240509 | 151100 | 2288242365 | 4610 | 4610 | 4610 | 4600 | 2581 |
| 204 | 20240509 | 151000 | 2276356490 | 4610 | 4605 | 4615 | 4600 | 1033 |
| 205 | 20240509 | 150900 | 2271598325 | 4600 | 4615 | 4620 | 4600 | 2235 |
| 206 | 20240509 | 150800 | 2261305740 | 4600 | 4620 | 4620 | 4600 | 8455 |
| 207 | 20240509 | 150700 | 2222361065 | 4625 | 4615 | 4625 | 4605 | 5435 |
| 208 | 20240509 | 150600 | 2197320125 | 4610 | 4620 | 4625 | 4610 | 6711 |
| 209 | 20240509 | 150500 | 2166359310 | 4625 | 4620 | 4625 | 4620 | 1090 |
| 210 | 20240509 | 150400 | 2161323325 | 4620 | 4625 | 4635 | 4620 | 1648 |
| 211 | 20240509 | 150300 | 2153705365 | 4620 | 4620 | 4625 | 4620 | 3651 |
| 212 | 20240509 | 150200 | 2136835335 | 4620 | 4625 | 4625 | 4620 | 1487 |
| 213 | 20240509 | 150100 | 2129958020 | 4625 | 4630 | 4630 | 4625 | 1971 |
| 214 | 20240509 | 150000 | 2120837480 | 4630 | 4630 | 4635 | 4630 | 52 |
| 215 | 20240509 | 145900 | 2120596635 | 4635 | 4630 | 4635 | 4625 | 2141 |
| 216 | 20240509 | 145800 | 2110692845 | 4630 | 4630 | 4630 | 4630 | 285 |
| 217 | 20240509 | 145700 | 2109373295 | 4625 | 4630 | 4630 | 4625 | 756 |
| 218 | 20240509 | 145600 | 2105876595 | 4625 | 4625 | 4625 | 4625 | 98 |
| 219 | 20240509 | 145500 | 2105423345 | 4625 | 4625 | 4630 | 4625 | 5 |
| 220 | 20240509 | 145400 | 2105400210 | 4630 | 4615 | 4630 | 4615 | 3405 |
| 221 | 20240509 | 145300 | 2089685375 | 4620 | 4625 | 4625 | 4615 | 19773 |
| 222 | 20240509 | 145200 | 1998345665 | 4625 | 4630 | 4630 | 4625 | 7168 |
| 223 | 20240509 | 145100 | 1965181945 | 4630 | 4635 | 4635 | 4630 | 1994 |
| 224 | 20240509 | 145000 | 1955943715 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20240509 | 144900 | 1955943715 | 4635 | 4635 | 4635 | 4635 | 10 |
| 226 | 20240509 | 144800 | 1955897365 | 4640 | 4635 | 4640 | 4635 | 722 |
| 227 | 20240509 | 144700 | 1952548290 | 4635 | 4640 | 4640 | 4635 | 490 |
| 228 | 20240509 | 144600 | 1950276635 | 4635 | 4640 | 4640 | 4635 | 723 |
| 229 | 20240509 | 144500 | 1946922780 | 4635 | 4635 | 4635 | 4635 | 7 |
| 230 | 20240509 | 144400 | 1946890335 | 4635 | 4635 | 4635 | 4635 | 15 |
| 231 | 20240509 | 144300 | 1946820810 | 4640 | 4635 | 4640 | 4635 | 102 |
| 232 | 20240509 | 144200 | 1946347990 | 4635 | 4630 | 4635 | 4630 | 507 |
| 233 | 20240509 | 144100 | 1943998050 | 4635 | 4635 | 4635 | 4630 | 126 |
| 234 | 20240509 | 144000 | 1943414610 | 4635 | 4635 | 4635 | 4630 | 17 |
| 235 | 20240509 | 143900 | 1943335820 | 4630 | 4635 | 4635 | 4630 | 39 |
| 236 | 20240509 | 143800 | 1943155065 | 4635 | 4635 | 4635 | 4630 | 1478 |
| 237 | 20240509 | 143700 | 1936311700 | 4635 | 4630 | 4635 | 4630 | 470 |
| 238 | 20240509 | 143600 | 1934135400 | 4630 | 4630 | 4635 | 4630 | 1752 |
| 239 | 20240509 | 143500 | 1926023560 | 4635 | 4630 | 4635 | 4630 | 41 |
| 240 | 20240509 | 143400 | 1925833530 | 4635 | 4635 | 4635 | 4630 | 836 |
| 241 | 20240509 | 143300 | 1921960680 | 4630 | 4635 | 4640 | 4630 | 990 |
| 242 | 20240509 | 143200 | 1917376240 | 4640 | 4635 | 4640 | 4630 | 1855 |
| 243 | 20240509 | 143100 | 1908780435 | 4640 | 4635 | 4640 | 4635 | 3781 |
| 244 | 20240509 | 143000 | 1891248875 | 4640 | 4640 | 4640 | 4635 | 1327 |
| 245 | 20240509 | 142900 | 1885091605 | 4645 | 4645 | 4645 | 4645 | 15 |
| 246 | 20240509 | 142800 | 1885021930 | 4640 | 4645 | 4645 | 4640 | 302 |
| 247 | 20240509 | 142700 | 1883620550 | 4645 | 4640 | 4645 | 4635 | 308 |
| 248 | 20240509 | 142600 | 1882191745 | 4640 | 4645 | 4645 | 4640 | 16 |
| 249 | 20240509 | 142500 | 1882117430 | 4645 | 4650 | 4650 | 4635 | 12285 |
| 250 | 20240509 | 142400 | 1825124730 | 4645 | 4650 | 4655 | 4645 | 12942 |
| 251 | 20240509 | 142300 | 1764947300 | 4650 | 4655 | 4655 | 4650 | 61 |
| 252 | 20240509 | 142200 | 1764663350 | 4650 | 4650 | 4650 | 4650 | 83 |
| 253 | 20240509 | 142100 | 1764277400 | 4655 | 4655 | 4660 | 4650 | 1201 |
| 254 | 20240509 | 142000 | 1758687720 | 4655 | 4660 | 4660 | 4655 | 1797 |
| 255 | 20240509 | 141900 | 1750322535 | 4660 | 4655 | 4660 | 4655 | 543 |
| 256 | 20240509 | 141800 | 1747794860 | 4655 | 4655 | 4655 | 4655 | 716 |
| 257 | 20240509 | 141700 | 1744461880 | 4655 | 4655 | 4655 | 4655 | 231 |
| 258 | 20240509 | 141600 | 1743386575 | 4660 | 4655 | 4660 | 4655 | 3521 |
| 259 | 20240509 | 141500 | 1726996215 | 4655 | 4655 | 4655 | 4655 | 170 |
| 260 | 20240509 | 141400 | 1726204865 | 4660 | 4660 | 4660 | 4660 | 60 |
| 261 | 20240509 | 141300 | 1725925265 | 4660 | 4660 | 4660 | 4660 | 1171 |
| 262 | 20240509 | 141200 | 1720468405 | 4660 | 4665 | 4665 | 4660 | 257 |
| 263 | 20240509 | 141100 | 1719270780 | 4665 | 4665 | 4665 | 4665 | 0 |
| 264 | 20240509 | 141000 | 1719270780 | 4665 | 4660 | 4665 | 4660 | 6 |
| 265 | 20240509 | 140900 | 1719242795 | 4660 | 4660 | 4660 | 4660 | 501 |
| 266 | 20240509 | 140800 | 1716908135 | 4665 | 4665 | 4665 | 4665 | 0 |
| 267 | 20240509 | 140700 | 1716908135 | 4665 | 4665 | 4665 | 4665 | 10 |
| 268 | 20240509 | 140600 | 1716861485 | 4665 | 4660 | 4665 | 4655 | 40 |
| 269 | 20240509 | 140500 | 1716674990 | 4660 | 4660 | 4660 | 4660 | 160 |
| 270 | 20240509 | 140400 | 1715929390 | 4660 | 4660 | 4660 | 4655 | 144 |
| 271 | 20240509 | 140300 | 1715258980 | 4660 | 4665 | 4665 | 4660 | 13 |
| 272 | 20240509 | 140200 | 1715198375 | 4655 | 4660 | 4660 | 4655 | 2181 |
| 273 | 20240509 | 140100 | 1705041205 | 4660 | 4660 | 4660 | 4660 | 401 |
| 274 | 20240509 | 140000 | 1703172545 | 4660 | 4660 | 4660 | 4660 | 0 |
| 275 | 20240509 | 135900 | 1703172545 | 4660 | 4660 | 4660 | 4660 | 1 |
| 276 | 20240509 | 135800 | 1703167885 | 4660 | 4660 | 4660 | 4660 | 4 |
| 277 | 20240509 | 135700 | 1703149245 | 4660 | 4660 | 4660 | 4660 | 3 |
| 278 | 20240509 | 135600 | 1703135265 | 4660 | 4660 | 4660 | 4660 | 0 |
| 279 | 20240509 | 135500 | 1703135265 | 4660 | 4655 | 4660 | 4655 | 3830 |
| 280 | 20240509 | 135400 | 1685294010 | 4655 | 4655 | 4655 | 4655 | 2 |
| 281 | 20240509 | 135300 | 1685284700 | 4660 | 4660 | 4660 | 4660 | 397 |
| 282 | 20240509 | 135200 | 1683434680 | 4660 | 4660 | 4660 | 4660 | 1185 |
| 283 | 20240509 | 135100 | 1677912580 | 4670 | 4665 | 4670 | 4665 | 204 |
| 284 | 20240509 | 135000 | 1676959905 | 4665 | 4665 | 4665 | 4665 | 1 |
| 285 | 20240509 | 134900 | 1676955240 | 4660 | 4660 | 4660 | 4660 | 1038 |
| 286 | 20240509 | 134800 | 1672118160 | 4660 | 4665 | 4665 | 4660 | 9 |
| 287 | 20240509 | 134700 | 1672076200 | 4665 | 4665 | 4665 | 4665 | 254 |
| 288 | 20240509 | 134600 | 1670891290 | 4665 | 4665 | 4665 | 4665 | 11 |
| 289 | 20240509 | 134500 | 1670839975 | 4665 | 4665 | 4670 | 4665 | 2321 |
| 290 | 20240509 | 134400 | 1660012500 | 4670 | 4670 | 4670 | 4670 | 294 |
| 291 | 20240509 | 134300 | 1658639520 | 4670 | 4670 | 4670 | 4670 | 1 |
| 292 | 20240509 | 134200 | 1658634850 | 4665 | 4670 | 4670 | 4665 | 1228 |
| 293 | 20240509 | 134100 | 1652903725 | 4670 | 4670 | 4670 | 4670 | 200 |
| 294 | 20240509 | 134000 | 1651969725 | 4670 | 4670 | 4670 | 4670 | 1 |
| 295 | 20240509 | 133900 | 1651965055 | 4670 | 4670 | 4675 | 4670 | 268 |
| 296 | 20240509 | 133800 | 1650713350 | 4670 | 4670 | 4670 | 4670 | 342 |
| 297 | 20240509 | 133700 | 1649116210 | 4670 | 4665 | 4670 | 4665 | 56 |
| 298 | 20240509 | 133600 | 1648854920 | 4670 | 4670 | 4670 | 4670 | 2 |
| 299 | 20240509 | 133500 | 1648845580 | 4670 | 4670 | 4670 | 4670 | 129 |
| 300 | 20240509 | 133400 | 1648243150 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20240509 | 133300 | 1648243150 | 4675 | 4670 | 4675 | 4670 | 54 |
| 302 | 20240509 | 133200 | 1647990960 | 4675 | 4675 | 4675 | 4675 | 500 |
| 303 | 20240509 | 133100 | 1645653460 | 4675 | 4675 | 4675 | 4675 | 0 |
| 304 | 20240509 | 133000 | 1645653460 | 4675 | 4665 | 4675 | 4665 | 312 |
| 305 | 20240509 | 132900 | 1644197175 | 4665 | 4660 | 4665 | 4660 | 17 |
| 306 | 20240509 | 132800 | 1644117875 | 4665 | 4665 | 4665 | 4665 | 36 |
| 307 | 20240509 | 132700 | 1643949935 | 4670 | 4670 | 4670 | 4670 | 6 |
| 308 | 20240509 | 132600 | 1643921915 | 4670 | 4665 | 4670 | 4660 | 2545 |
| 309 | 20240509 | 132500 | 1632049445 | 4665 | 4660 | 4665 | 4660 | 502 |
| 310 | 20240509 | 132400 | 1629707620 | 4665 | 4665 | 4665 | 4665 | 1 |
| 311 | 20240509 | 132300 | 1629702955 | 4665 | 4665 | 4665 | 4665 | 502 |
| 312 | 20240509 | 132200 | 1627361125 | 4660 | 4660 | 4660 | 4660 | 81 |
| 313 | 20240509 | 132100 | 1626983665 | 4670 | 4660 | 4670 | 4655 | 2013 |
| 314 | 20240509 | 132000 | 1617583125 | 4655 | 4665 | 4665 | 4655 | 2908 |
| 315 | 20240509 | 131900 | 1604028930 | 4660 | 4660 | 4660 | 4660 | 0 |
| 316 | 20240509 | 131800 | 1604028930 | 4660 | 4660 | 4665 | 4660 | 567 |
| 317 | 20240509 | 131700 | 1601386625 | 4660 | 4660 | 4660 | 4660 | 4 |
| 318 | 20240509 | 131600 | 1601367985 | 4665 | 4665 | 4665 | 4665 | 58 |
| 319 | 20240509 | 131500 | 1601097415 | 4665 | 4665 | 4665 | 4665 | 130 |
| 320 | 20240509 | 131400 | 1600490965 | 4660 | 4660 | 4660 | 4660 | 1 |
| 321 | 20240509 | 131300 | 1600486305 | 4665 | 4660 | 4665 | 4660 | 101 |
| 322 | 20240509 | 131200 | 1600015640 | 4660 | 4660 | 4660 | 4660 | 32 |
| 323 | 20240509 | 131100 | 1599866520 | 4660 | 4655 | 4660 | 4655 | 114 |
| 324 | 20240509 | 131000 | 1599335290 | 4665 | 4660 | 4665 | 4655 | 131 |
| 325 | 20240509 | 130900 | 1598725340 | 4660 | 4660 | 4660 | 4660 | 2 |
| 326 | 20240509 | 130800 | 1598716020 | 4660 | 4660 | 4660 | 4660 | 114 |
| 327 | 20240509 | 130700 | 1598184780 | 4655 | 4655 | 4655 | 4655 | 3 |
| 328 | 20240509 | 130600 | 1598170815 | 4655 | 4655 | 4655 | 4655 | 230 |
| 329 | 20240509 | 130500 | 1597100165 | 4655 | 4655 | 4655 | 4655 | 251 |
| 330 | 20240509 | 130400 | 1595931760 | 4655 | 4665 | 4670 | 4655 | 455 |
| 331 | 20240509 | 130300 | 1593810080 | 4665 | 4655 | 4665 | 4655 | 249 |
| 332 | 20240509 | 130200 | 1592650965 | 4665 | 4665 | 4665 | 4665 | 961 |
| 333 | 20240509 | 130100 | 1588167900 | 4665 | 4655 | 4670 | 4655 | 3307 |
| 334 | 20240509 | 130000 | 1572744460 | 4655 | 4655 | 4655 | 4655 | 2200 |
| 335 | 20240509 | 125900 | 1562503460 | 4655 | 4655 | 4660 | 4655 | 111 |
| 336 | 20240509 | 125800 | 1561986750 | 4660 | 4660 | 4660 | 4660 | 1 |
| 337 | 20240509 | 125700 | 1561982090 | 4660 | 4660 | 4660 | 4660 | 291 |
| 338 | 20240509 | 125600 | 1560626030 | 4660 | 4660 | 4660 | 4660 | 528 |
| 339 | 20240509 | 125500 | 1558165550 | 4665 | 4665 | 4665 | 4665 | 8 |
| 340 | 20240509 | 125400 | 1558128230 | 4665 | 4665 | 4665 | 4660 | 1426 |
| 341 | 20240509 | 125300 | 1551482750 | 4665 | 4670 | 4670 | 4665 | 18 |
| 342 | 20240509 | 125200 | 1551398705 | 4665 | 4660 | 4665 | 4660 | 3 |
| 343 | 20240509 | 125100 | 1551384720 | 4660 | 4655 | 4660 | 4655 | 23 |
| 344 | 20240509 | 125000 | 1551277645 | 4660 | 4660 | 4660 | 4660 | 1 |
| 345 | 20240509 | 124900 | 1551272985 | 4660 | 4660 | 4670 | 4655 | 4291 |
| 346 | 20240509 | 124800 | 1531290560 | 4660 | 4670 | 4670 | 4660 | 15 |
| 347 | 20240509 | 124700 | 1531220520 | 4670 | 4665 | 4670 | 4665 | 75 |
| 348 | 20240509 | 124600 | 1530870635 | 4660 | 4660 | 4665 | 4660 | 61 |
| 349 | 20240509 | 124500 | 1530586350 | 4665 | 4665 | 4665 | 4665 | 130 |
| 350 | 20240509 | 124400 | 1529979900 | 4670 | 4665 | 4670 | 4660 | 1285 |
| 351 | 20240509 | 124300 | 1523988640 | 4660 | 4670 | 4670 | 4660 | 3 |
| 352 | 20240509 | 124200 | 1523974640 | 4660 | 4665 | 4665 | 4660 | 838 |
| 353 | 20240509 | 124100 | 1520065990 | 4665 | 4665 | 4665 | 4665 | 783 |
| 354 | 20240509 | 124000 | 1516413295 | 4670 | 4670 | 4670 | 4670 | 183 |
| 355 | 20240509 | 123900 | 1515558685 | 4670 | 4670 | 4670 | 4670 | 50 |
| 356 | 20240509 | 123800 | 1515325185 | 4670 | 4670 | 4670 | 4670 | 70 |
| 357 | 20240509 | 123700 | 1514998285 | 4670 | 4670 | 4670 | 4670 | 0 |
| 358 | 20240509 | 123600 | 1514998285 | 4670 | 4670 | 4675 | 4665 | 2603 |
| 359 | 20240509 | 123500 | 1502849350 | 4670 | 4675 | 4675 | 4670 | 2 |
| 360 | 20240509 | 123400 | 1502840005 | 4675 | 4670 | 4675 | 4670 | 304 |
| 361 | 20240509 | 123300 | 1501420310 | 4670 | 4670 | 4675 | 4670 | 1115 |
| 362 | 20240509 | 123200 | 1496213210 | 4670 | 4670 | 4670 | 4670 | 196 |
| 363 | 20240509 | 123100 | 1495297890 | 4670 | 4675 | 4675 | 4670 | 56 |
| 364 | 20240509 | 123000 | 1495036360 | 4675 | 4675 | 4675 | 4675 | 1 |
| 365 | 20240509 | 122900 | 1495031685 | 4670 | 4670 | 4670 | 4670 | 1 |
| 366 | 20240509 | 122800 | 1495027015 | 4675 | 4675 | 4675 | 4675 | 50 |
| 367 | 20240509 | 122700 | 1494793265 | 4675 | 4670 | 4675 | 4670 | 586 |
| 368 | 20240509 | 122600 | 1492056640 | 4670 | 4670 | 4670 | 4670 | 50 |
| 369 | 20240509 | 122500 | 1491823140 | 4670 | 4670 | 4670 | 4670 | 50 |
| 370 | 20240509 | 122400 | 1491589640 | 4675 | 4675 | 4675 | 4675 | 0 |
| 371 | 20240509 | 122300 | 1491589640 | 4675 | 4675 | 4675 | 4670 | 999 |
| 372 | 20240509 | 122200 | 1486922485 | 4675 | 4675 | 4675 | 4675 | 500 |
| 373 | 20240509 | 122100 | 1484584985 | 4675 | 4680 | 4680 | 4675 | 67 |
| 374 | 20240509 | 122000 | 1484271430 | 4680 | 4680 | 4680 | 4680 | 0 |
| 375 | 20240509 | 121900 | 1484271430 | 4680 | 4680 | 4680 | 4675 | 7 |
| 376 | 20240509 | 121800 | 1484238675 | 4675 | 4675 | 4675 | 4675 | 100 |
| 377 | 20240509 | 121700 | 1483771175 | 4675 | 4675 | 4675 | 4675 | 0 |
| 378 | 20240509 | 121600 | 1483771175 | 4675 | 4675 | 4675 | 4675 | 10 |
| 379 | 20240509 | 121500 | 1483724425 | 4680 | 4680 | 4680 | 4680 | 74 |
| 380 | 20240509 | 121400 | 1483378105 | 4680 | 4680 | 4680 | 4680 | 0 |
| 381 | 20240509 | 121300 | 1483378105 | 4680 | 4685 | 4685 | 4680 | 13 |
| 382 | 20240509 | 121200 | 1483317230 | 4685 | 4685 | 4685 | 4685 | 406 |
| 383 | 20240509 | 121100 | 1481415120 | 4690 | 4690 | 4690 | 4690 | 71 |
| 384 | 20240509 | 121000 | 1481082130 | 4690 | 4680 | 4690 | 4670 | 759 |
| 385 | 20240509 | 120900 | 1477530495 | 4675 | 4675 | 4675 | 4675 | 1250 |
| 386 | 20240509 | 120800 | 1471686745 | 4680 | 4675 | 4680 | 4675 | 1038 |
| 387 | 20240509 | 120700 | 1466831870 | 4675 | 4680 | 4685 | 4675 | 730 |
| 388 | 20240509 | 120600 | 1463417870 | 4685 | 4680 | 4690 | 4680 | 447 |
| 389 | 20240509 | 120500 | 1461323745 | 4690 | 4685 | 4690 | 4675 | 228 |
| 390 | 20240509 | 120400 | 1460255610 | 4685 | 4675 | 4685 | 4670 | 488 |
| 391 | 20240509 | 120300 | 1457974150 | 4670 | 4670 | 4670 | 4670 | 100 |
| 392 | 20240509 | 120200 | 1457507150 | 4665 | 4665 | 4665 | 4665 | 10 |
| 393 | 20240509 | 120100 | 1457460500 | 4665 | 4670 | 4670 | 4665 | 2138 |
| 394 | 20240509 | 120000 | 1447481540 | 4670 | 4675 | 4675 | 4670 | 233 |
| 395 | 20240509 | 115900 | 1446393415 | 4675 | 4675 | 4675 | 4675 | 13 |
| 396 | 20240509 | 115800 | 1446332640 | 4675 | 4675 | 4680 | 4670 | 1794 |
| 397 | 20240509 | 115700 | 1437948755 | 4675 | 4680 | 4680 | 4675 | 453 |
| 398 | 20240509 | 115600 | 1435829715 | 4680 | 4685 | 4685 | 4680 | 1416 |
| 399 | 20240509 | 115500 | 1429200755 | 4685 | 4685 | 4685 | 4685 | 400 |
| 400 | 20240509 | 115400 | 1427326755 | 4690 | 4690 | 4690 | 4690 | 320 |
| 401 | 20240509 | 115300 | 1425825955 | 4690 | 4690 | 4690 | 4690 | 0 |
| 402 | 20240509 | 115200 | 1425825955 | 4690 | 4690 | 4695 | 4690 | 720 |
| 403 | 20240509 | 115100 | 1422447410 | 4690 | 4690 | 4690 | 4690 | 721 |
| 404 | 20240509 | 115000 | 1419065920 | 4690 | 4690 | 4690 | 4690 | 0 |
| 405 | 20240509 | 114900 | 1419065920 | 4690 | 4685 | 4690 | 4685 | 331 |
| 406 | 20240509 | 114800 | 1417513535 | 4680 | 4680 | 4680 | 4680 | 1 |
| 407 | 20240509 | 114700 | 1417508855 | 4670 | 4675 | 4675 | 4670 | 2052 |
| 408 | 20240509 | 114600 | 1407923665 | 4685 | 4685 | 4685 | 4685 | 707 |
| 409 | 20240509 | 114500 | 1404611370 | 4685 | 4685 | 4685 | 4685 | 3 |
| 410 | 20240509 | 114400 | 1404597315 | 4685 | 4685 | 4685 | 4685 | 0 |
| 411 | 20240509 | 114300 | 1404597315 | 4685 | 4685 | 4685 | 4685 | 0 |
| 412 | 20240509 | 114200 | 1404597315 | 4685 | 4685 | 4685 | 4685 | 0 |
| 413 | 20240509 | 114100 | 1404597315 | 4685 | 4685 | 4685 | 4685 | 34 |
| 414 | 20240509 | 114000 | 1404438025 | 4685 | 4675 | 4685 | 4675 | 1214 |
| 415 | 20240509 | 113900 | 1398760440 | 4680 | 4680 | 4680 | 4680 | 2001 |
| 416 | 20240509 | 113800 | 1389395760 | 4675 | 4675 | 4675 | 4675 | 213 |
| 417 | 20240509 | 113700 | 1388399985 | 4675 | 4675 | 4675 | 4675 | 1 |
| 418 | 20240509 | 113600 | 1388395310 | 4680 | 4680 | 4680 | 4675 | 153 |
| 419 | 20240509 | 113500 | 1387679275 | 4680 | 4680 | 4680 | 4680 | 3 |
| 420 | 20240509 | 113400 | 1387665235 | 4680 | 4675 | 4680 | 4675 | 452 |
| 421 | 20240509 | 113300 | 1385552025 | 4680 | 4680 | 4680 | 4680 | 10 |
| 422 | 20240509 | 113200 | 1385505225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 423 | 20240509 | 113100 | 1385505225 | 4690 | 4680 | 4690 | 4670 | 1744 |
| 424 | 20240509 | 113000 | 1377350680 | 4690 | 4680 | 4690 | 4680 | 49 |
| 425 | 20240509 | 112900 | 1377121070 | 4685 | 4680 | 4685 | 4680 | 155 |
| 426 | 20240509 | 112800 | 1376395580 | 4685 | 4685 | 4685 | 4685 | 365 |
| 427 | 20240509 | 112700 | 1374685555 | 4685 | 4690 | 4690 | 4675 | 225 |
| 428 | 20240509 | 112600 | 1373632135 | 4690 | 4685 | 4690 | 4685 | 20 |
| 429 | 20240509 | 112500 | 1373538410 | 4685 | 4675 | 4685 | 4675 | 1287 |
| 430 | 20240509 | 112400 | 1367511865 | 4680 | 4680 | 4680 | 4675 | 13 |
| 431 | 20240509 | 112300 | 1367451035 | 4680 | 4680 | 4680 | 4675 | 74 |
| 432 | 20240509 | 112200 | 1367104975 | 4680 | 4680 | 4680 | 4675 | 352 |
| 433 | 20240509 | 112100 | 1365458335 | 4680 | 4680 | 4680 | 4680 | 350 |
| 434 | 20240509 | 112000 | 1363820335 | 4680 | 4680 | 4680 | 4680 | 180 |
| 435 | 20240509 | 111900 | 1362977935 | 4680 | 4675 | 4680 | 4675 | 501 |
| 436 | 20240509 | 111800 | 1360635755 | 4675 | 4675 | 4675 | 4675 | 40 |
| 437 | 20240509 | 111700 | 1360448755 | 4675 | 4675 | 4675 | 4675 | 429 |
| 438 | 20240509 | 111600 | 1358443180 | 4670 | 4675 | 4680 | 4670 | 1218 |
| 439 | 20240509 | 111500 | 1352749550 | 4675 | 4675 | 4680 | 4675 | 303 |
| 440 | 20240509 | 111400 | 1351331520 | 4675 | 4675 | 4675 | 4675 | 0 |
| 441 | 20240509 | 111300 | 1351331520 | 4675 | 4675 | 4675 | 4675 | 1 |
| 442 | 20240509 | 111200 | 1351326845 | 4670 | 4670 | 4670 | 4670 | 205 |
| 443 | 20240509 | 111100 | 1350369495 | 4670 | 4680 | 4680 | 4670 | 2590 |
| 444 | 20240509 | 111000 | 1338274045 | 4680 | 4680 | 4680 | 4675 | 9 |
| 445 | 20240509 | 110900 | 1338231930 | 4680 | 4675 | 4685 | 4670 | 2009 |
| 446 | 20240509 | 110800 | 1328844350 | 4680 | 4685 | 4685 | 4680 | 7 |
| 447 | 20240509 | 110700 | 1328811585 | 4675 | 4680 | 4685 | 4675 | 243 |
| 448 | 20240509 | 110600 | 1327674585 | 4680 | 4685 | 4690 | 4680 | 123 |
| 449 | 20240509 | 110500 | 1327098660 | 4685 | 4685 | 4685 | 4675 | 3489 |
| 450 | 20240509 | 110400 | 1310784205 | 4690 | 4690 | 4690 | 4690 | 52 |
| 451 | 20240509 | 110300 | 1310540325 | 4690 | 4690 | 4690 | 4690 | 52 |
| 452 | 20240509 | 110200 | 1310296445 | 4695 | 4690 | 4695 | 4690 | 84 |
| 453 | 20240509 | 110100 | 1309902480 | 4690 | 4680 | 4690 | 4680 | 79 |
| 454 | 20240509 | 110000 | 1309532670 | 4690 | 4685 | 4690 | 4685 | 70 |
| 455 | 20240509 | 105900 | 1309204520 | 4690 | 4695 | 4695 | 4690 | 21 |
| 456 | 20240509 | 105800 | 1309106025 | 4685 | 4685 | 4685 | 4685 | 1 |
| 457 | 20240509 | 105700 | 1309101340 | 4685 | 4685 | 4685 | 4685 | 205 |
| 458 | 20240509 | 105600 | 1308140915 | 4685 | 4685 | 4685 | 4685 | 0 |
| 459 | 20240509 | 105500 | 1308140915 | 4685 | 4685 | 4695 | 4685 | 332 |
| 460 | 20240509 | 105400 | 1306585485 | 4685 | 4685 | 4685 | 4675 | 1288 |
| 461 | 20240509 | 105300 | 1300551965 | 4705 | 4690 | 4705 | 4690 | 253 |
| 462 | 20240509 | 105200 | 1299361630 | 4700 | 4700 | 4700 | 4700 | 1185 |
| 463 | 20240509 | 105100 | 1293792130 | 4710 | 4670 | 4710 | 4670 | 3129 |
| 464 | 20240509 | 105000 | 1279125455 | 4670 | 4670 | 4670 | 4665 | 16 |
| 465 | 20240509 | 104900 | 1279050785 | 4660 | 4655 | 4670 | 4655 | 1024 |
| 466 | 20240509 | 104800 | 1274283060 | 4655 | 4655 | 4655 | 4655 | 235 |
| 467 | 20240509 | 104700 | 1273189135 | 4655 | 4655 | 4655 | 4645 | 5932 |
| 468 | 20240509 | 104600 | 1245617080 | 4655 | 4655 | 4660 | 4655 | 2800 |
| 469 | 20240509 | 104500 | 1232583030 | 4655 | 4660 | 4660 | 4650 | 3985 |
| 470 | 20240509 | 104400 | 1214033215 | 4660 | 4660 | 4660 | 4655 | 471 |
| 471 | 20240509 | 104300 | 1211838400 | 4660 | 4655 | 4660 | 4650 | 591 |
| 472 | 20240509 | 104200 | 1209087020 | 4655 | 4660 | 4660 | 4655 | 1792 |
| 473 | 20240509 | 104100 | 1200742640 | 4660 | 4665 | 4665 | 4660 | 2752 |
| 474 | 20240509 | 104000 | 1187918065 | 4665 | 4665 | 4670 | 4665 | 711 |
| 475 | 20240509 | 103900 | 1184600560 | 4665 | 4670 | 4670 | 4665 | 1931 |
| 476 | 20240509 | 103800 | 1175590695 | 4670 | 4675 | 4675 | 4670 | 1006 |
| 477 | 20240509 | 103700 | 1170892670 | 4670 | 4675 | 4680 | 4670 | 1561 |
| 478 | 20240509 | 103600 | 1163598990 | 4675 | 4680 | 4680 | 4675 | 580 |
| 479 | 20240509 | 103500 | 1160886220 | 4680 | 4680 | 4680 | 4680 | 89 |
| 480 | 20240509 | 103400 | 1160469700 | 4680 | 4680 | 4680 | 4680 | 0 |
| 481 | 20240509 | 103300 | 1160469700 | 4680 | 4675 | 4680 | 4675 | 17 |
| 482 | 20240509 | 103200 | 1160390220 | 4675 | 4675 | 4675 | 4675 | 23 |
| 483 | 20240509 | 103100 | 1160282695 | 4680 | 4675 | 4680 | 4670 | 2702 |
| 484 | 20240509 | 103000 | 1147639310 | 4680 | 4670 | 4690 | 4670 | 1020 |
| 485 | 20240509 | 102900 | 1142864685 | 4670 | 4670 | 4670 | 4670 | 1139 |
| 486 | 20240509 | 102800 | 1137545555 | 4670 | 4680 | 4680 | 4670 | 248 |
| 487 | 20240509 | 102700 | 1136386445 | 4670 | 4670 | 4670 | 4670 | 1 |
| 488 | 20240509 | 102600 | 1136381775 | 4670 | 4675 | 4675 | 4670 | 77 |
| 489 | 20240509 | 102500 | 1136022180 | 4675 | 4680 | 4685 | 4675 | 279 |
| 490 | 20240509 | 102400 | 1134717715 | 4670 | 4680 | 4685 | 4670 | 1062 |
| 491 | 20240509 | 102300 | 1129757070 | 4680 | 4680 | 4685 | 4675 | 354 |
| 492 | 20240509 | 102200 | 1128100340 | 4680 | 4685 | 4685 | 4680 | 44 |
| 493 | 20240509 | 102100 | 1127894205 | 4680 | 4670 | 4680 | 4670 | 3268 |
| 494 | 20240509 | 102000 | 1112632625 | 4675 | 4670 | 4675 | 4670 | 1001 |
| 495 | 20240509 | 101900 | 1107957950 | 4670 | 4680 | 4680 | 4670 | 1202 |
| 496 | 20240509 | 101800 | 1102344530 | 4700 | 4680 | 4700 | 4670 | 1223 |
| 497 | 20240509 | 101700 | 1096629145 | 4690 | 4695 | 4700 | 4680 | 1421 |
| 498 | 20240509 | 101600 | 1089971420 | 4700 | 4710 | 4715 | 4685 | 422 |
| 499 | 20240509 | 101500 | 1087990480 | 4720 | 4720 | 4720 | 4720 | 55 |
| 500 | 20240509 | 101400 | 1087730880 | 4725 | 4660 | 4725 | 4645 | 10539 |
| 501 | 20240509 | 101300 | 1038478020 | 4660 | 4660 | 4675 | 4660 | 2478 |
| 502 | 20240509 | 101200 | 1026928140 | 4670 | 4670 | 4680 | 4645 | 16903 |
| 503 | 20240509 | 101100 | 948277000 | 4680 | 4655 | 4680 | 4650 | 3665 |
| 504 | 20240509 | 101000 | 931220780 | 4655 | 4670 | 4675 | 4655 | 9093 |
| 505 | 20240509 | 100900 | 888840715 | 4670 | 4675 | 4675 | 4670 | 509 |
| 506 | 20240509 | 100800 | 886461375 | 4675 | 4675 | 4675 | 4675 | 1844 |
| 507 | 20240509 | 100700 | 877840675 | 4680 | 4680 | 4680 | 4680 | 784 |
| 508 | 20240509 | 100600 | 874171555 | 4685 | 4685 | 4685 | 4670 | 1111 |
| 509 | 20240509 | 100500 | 868978850 | 4675 | 4675 | 4685 | 4675 | 373 |
| 510 | 20240509 | 100400 | 867234500 | 4680 | 4685 | 4685 | 4675 | 3319 |
| 511 | 20240509 | 100300 | 851708030 | 4680 | 4685 | 4690 | 4680 | 445 |
| 512 | 20240509 | 100200 | 849623700 | 4685 | 4685 | 4690 | 4680 | 388 |
| 513 | 20240509 | 100100 | 847806050 | 4685 | 4680 | 4690 | 4680 | 1188 |
| 514 | 20240509 | 100000 | 842243155 | 4680 | 4690 | 4690 | 4680 | 478 |
| 515 | 20240509 | 095900 | 840005765 | 4680 | 4685 | 4690 | 4680 | 2524 |
| 516 | 20240509 | 095800 | 828182850 | 4685 | 4690 | 4690 | 4685 | 2415 |
| 517 | 20240509 | 095700 | 816868370 | 4690 | 4700 | 4700 | 4685 | 3530 |
| 518 | 20240509 | 095600 | 800304800 | 4695 | 4695 | 4695 | 4695 | 325 |
| 519 | 20240509 | 095500 | 798778925 | 4695 | 4710 | 4710 | 4695 | 8059 |
| 520 | 20240509 | 095400 | 760900770 | 4710 | 4715 | 4720 | 4710 | 1490 |
| 521 | 20240509 | 095300 | 753879460 | 4720 | 4720 | 4720 | 4715 | 95 |
| 522 | 20240509 | 095200 | 753431280 | 4720 | 4720 | 4720 | 4720 | 2 |
| 523 | 20240509 | 095100 | 753421840 | 4710 | 4710 | 4710 | 4710 | 0 |
| 524 | 20240509 | 095000 | 753421840 | 4710 | 4710 | 4710 | 4710 | 53 |
| 525 | 20240509 | 094900 | 753172210 | 4705 | 4710 | 4710 | 4705 | 550 |
| 526 | 20240509 | 094800 | 750582945 | 4710 | 4705 | 4720 | 4700 | 4024 |
| 527 | 20240509 | 094700 | 731652655 | 4720 | 4725 | 4725 | 4705 | 6359 |
| 528 | 20240509 | 094600 | 701704380 | 4720 | 4725 | 4725 | 4720 | 115 |
| 529 | 20240509 | 094500 | 701161040 | 4725 | 4725 | 4725 | 4720 | 3131 |
| 530 | 20240509 | 094400 | 686381715 | 4725 | 4725 | 4725 | 4725 | 293 |
| 531 | 20240509 | 094300 | 684997290 | 4725 | 4735 | 4735 | 4725 | 136 |
| 532 | 20240509 | 094200 | 684354480 | 4735 | 4730 | 4735 | 4730 | 260 |
| 533 | 20240509 | 094100 | 683124655 | 4730 | 4730 | 4735 | 4730 | 1417 |
| 534 | 20240509 | 094000 | 676422220 | 4735 | 4705 | 4735 | 4705 | 1100 |
| 535 | 20240509 | 093900 | 671228710 | 4705 | 4725 | 4725 | 4705 | 1320 |
| 536 | 20240509 | 093800 | 665011180 | 4725 | 4725 | 4730 | 4720 | 1573 |
| 537 | 20240509 | 093700 | 657583565 | 4725 | 4735 | 4735 | 4725 | 1539 |
| 538 | 20240509 | 093600 | 650307615 | 4730 | 4725 | 4735 | 4725 | 2938 |
| 539 | 20240509 | 093500 | 636403990 | 4730 | 4730 | 4735 | 4730 | 396 |
| 540 | 20240509 | 093400 | 634530825 | 4730 | 4730 | 4735 | 4730 | 2608 |
| 541 | 20240509 | 093300 | 622194980 | 4730 | 4730 | 4730 | 4730 | 986 |
| 542 | 20240509 | 093200 | 617531200 | 4730 | 4725 | 4730 | 4725 | 693 |
| 543 | 20240509 | 093100 | 614253980 | 4725 | 4735 | 4735 | 4725 | 1426 |
| 544 | 20240509 | 093000 | 607509010 | 4735 | 4735 | 4735 | 4730 | 250 |
| 545 | 20240509 | 092900 | 606325350 | 4730 | 4740 | 4750 | 4725 | 6145 |
| 546 | 20240509 | 092800 | 577177585 | 4745 | 4725 | 4750 | 4720 | 13755 |
| 547 | 20240509 | 092700 | 512046310 | 4705 | 4715 | 4725 | 4705 | 2815 |
| 548 | 20240509 | 092600 | 498779600 | 4710 | 4710 | 4715 | 4705 | 1686 |
| 549 | 20240509 | 092500 | 490843755 | 4710 | 4715 | 4715 | 4710 | 1750 |
| 550 | 20240509 | 092400 | 482601085 | 4715 | 4710 | 4715 | 4705 | 744 |
| 551 | 20240509 | 092300 | 479100335 | 4715 | 4715 | 4715 | 4705 | 1015 |
| 552 | 20240509 | 092200 | 474322755 | 4705 | 4705 | 4710 | 4705 | 2133 |
| 553 | 20240509 | 092100 | 464286935 | 4705 | 4715 | 4715 | 4705 | 1520 |
| 554 | 20240509 | 092000 | 457132735 | 4710 | 4725 | 4735 | 4710 | 5327 |
| 555 | 20240509 | 091900 | 431967605 | 4725 | 4730 | 4735 | 4720 | 7294 |
| 556 | 20240509 | 091800 | 397515585 | 4720 | 4710 | 4730 | 4710 | 5869 |
| 557 | 20240509 | 091700 | 369816870 | 4710 | 4695 | 4720 | 4690 | 5234 |
| 558 | 20240509 | 091600 | 345185015 | 4690 | 4680 | 4690 | 4675 | 450 |
| 559 | 20240509 | 091500 | 343078715 | 4690 | 4690 | 4690 | 4675 | 75 |
| 560 | 20240509 | 091400 | 342727130 | 4680 | 4670 | 4690 | 4670 | 760 |
| 561 | 20240509 | 091300 | 339176980 | 4665 | 4660 | 4700 | 4655 | 6219 |
| 562 | 20240509 | 091200 | 310197815 | 4655 | 4685 | 4685 | 4655 | 5347 |
| 563 | 20240509 | 091100 | 285259700 | 4675 | 4690 | 4700 | 4675 | 3034 |
| 564 | 20240509 | 091000 | 271061035 | 4685 | 4690 | 4700 | 4680 | 842 |
| 565 | 20240509 | 090900 | 267110575 | 4690 | 4695 | 4695 | 4685 | 1299 |
| 566 | 20240509 | 090800 | 261021865 | 4700 | 4700 | 4700 | 4690 | 881 |
| 567 | 20240509 | 090700 | 256884850 | 4700 | 4705 | 4710 | 4695 | 4884 |
| 568 | 20240509 | 090600 | 233923640 | 4705 | 4680 | 4705 | 4680 | 3612 |
| 569 | 20240509 | 090500 | 216964370 | 4675 | 4675 | 4680 | 4675 | 2591 |
| 570 | 20240509 | 090400 | 204841985 | 4675 | 4650 | 4675 | 4650 | 3623 |
| 571 | 20240509 | 090300 | 187954320 | 4655 | 4700 | 4700 | 4645 | 23729 |
| 572 | 20240509 | 090200 | 77198190 | 4700 | 4705 | 4705 | 4700 | 4725 |
| 573 | 20240509 | 090100 | 54983585 | 4705 | 4705 | 4705 | 4695 | 3831 |
| 574 | 20240509 | 090000 | 36975990 | 4710 | 4700 | 4720 | 4700 | 7794 |