28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 3 | 20240509 | 184400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240509 | 184300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240509 | 184200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240509 | 184100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240509 | 184000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240509 | 183900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240509 | 183800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240509 | 183700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240509 | 183600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240509 | 183500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240509 | 183400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240509 | 183300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240509 | 183200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240509 | 183100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240509 | 183000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240509 | 182900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240509 | 182800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240509 | 182700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240509 | 182600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240509 | 182500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240509 | 182400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240509 | 182300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240509 | 182200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240509 | 182100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240509 | 182000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240509 | 181900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240509 | 181800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240509 | 181700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240509 | 181600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240509 | 181500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 33 | 20240509 | 181400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240509 | 181300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240509 | 181200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240509 | 181100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240509 | 181000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240509 | 180900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240509 | 180800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240509 | 180700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240509 | 180600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240509 | 180500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240509 | 180400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240509 | 180300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240509 | 180200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240509 | 180100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240509 | 180000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240509 | 175900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240509 | 175800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240509 | 175700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240509 | 175600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240509 | 175500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240509 | 175400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240509 | 175300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240509 | 175200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240509 | 175100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240509 | 175000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240509 | 174900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240509 | 174800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240509 | 174700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240509 | 174600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240509 | 174500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 63 | 20240509 | 174400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240509 | 174300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240509 | 174200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240509 | 174100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240509 | 174000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240509 | 173900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240509 | 173800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240509 | 173700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240509 | 173600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240509 | 173500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240509 | 173400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240509 | 173300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240509 | 173200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240509 | 173100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240509 | 173000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240509 | 172900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240509 | 172800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240509 | 172700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240509 | 172600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240509 | 172500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240509 | 172400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240509 | 172300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240509 | 172200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240509 | 172100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240509 | 172000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240509 | 171900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240509 | 171800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240509 | 171700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240509 | 171600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240509 | 171500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 93 | 20240509 | 171400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240509 | 171300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240509 | 171200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240509 | 171100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240509 | 171000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240509 | 170900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240509 | 170800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240509 | 170700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240509 | 170600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240509 | 170500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240509 | 170400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240509 | 170300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240509 | 170200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240509 | 170100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240509 | 170000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240509 | 165900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240509 | 165800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240509 | 165700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240509 | 165600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240509 | 165500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240509 | 165400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240509 | 165300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240509 | 165200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240509 | 165100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240509 | 165000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240509 | 164900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240509 | 164800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240509 | 164700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240509 | 164600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240509 | 164500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 123 | 20240509 | 164400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240509 | 164300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240509 | 164200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240509 | 164100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240509 | 164000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240509 | 163900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240509 | 163800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240509 | 163700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240509 | 163600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240509 | 163500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240509 | 163400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240509 | 163300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240509 | 163200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240509 | 163100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240509 | 163000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240509 | 162900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240509 | 162800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240509 | 162700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240509 | 162600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240509 | 162500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240509 | 162400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240509 | 162300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240509 | 162200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240509 | 162100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240509 | 162000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240509 | 161900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240509 | 161800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240509 | 161700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240509 | 161600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240509 | 161500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 153 | 20240509 | 161400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240509 | 161300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240509 | 161200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240509 | 161100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240509 | 161000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240509 | 160900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240509 | 160800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240509 | 160700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240509 | 160600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240509 | 160500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240509 | 160400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240509 | 160300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240509 | 160200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240509 | 160100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240509 | 160000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240509 | 155900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240509 | 155800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240509 | 155700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240509 | 155600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240509 | 155500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240509 | 155400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240509 | 155300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240509 | 155200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240509 | 155100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240509 | 155000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240509 | 154900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240509 | 154800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240509 | 154700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240509 | 154600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240509 | 154500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 183 | 20240509 | 154400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240509 | 154300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240509 | 154200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240509 | 154100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240509 | 154000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240509 | 153900 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240509 | 153800 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240509 | 153700 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240509 | 153600 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240509 | 153500 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240509 | 153400 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240509 | 153300 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240509 | 153200 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240509 | 153100 | 865249960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240509 | 153000 | 865249960 | 5660 | 5660 | 5660 | 5660 | 3742 |
| 198 | 20240509 | 152900 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240509 | 152800 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240509 | 152700 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240509 | 152600 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240509 | 152500 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240509 | 152400 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240509 | 152300 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240509 | 152200 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240509 | 152100 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240509 | 152000 | 844070240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240509 | 151900 | 844070240 | 5650 | 5660 | 5670 | 5650 | 781 |
| 209 | 20240509 | 151800 | 839650170 | 5650 | 5670 | 5670 | 5650 | 296 |
| 210 | 20240509 | 151700 | 837975750 | 5670 | 5670 | 5670 | 5650 | 540 |
| 211 | 20240509 | 151600 | 834914670 | 5670 | 5670 | 5670 | 5670 | 44 |
| 212 | 20240509 | 151500 | 834665190 | 5670 | 5670 | 5670 | 5650 | 136 |
| 213 | 20240509 | 151400 | 833896690 | 5670 | 5670 | 5670 | 5660 | 37 |
| 214 | 20240509 | 151300 | 833687220 | 5670 | 5670 | 5670 | 5660 | 123 |
| 215 | 20240509 | 151200 | 832989990 | 5670 | 5670 | 5670 | 5660 | 459 |
| 216 | 20240509 | 151100 | 830391920 | 5670 | 5660 | 5670 | 5660 | 288 |
| 217 | 20240509 | 151000 | 828761830 | 5670 | 5650 | 5670 | 5650 | 405 |
| 218 | 20240509 | 150900 | 826470560 | 5650 | 5660 | 5660 | 5650 | 1633 |
| 219 | 20240509 | 150800 | 817242800 | 5660 | 5660 | 5660 | 5660 | 62 |
| 220 | 20240509 | 150700 | 816891880 | 5660 | 5660 | 5670 | 5660 | 108 |
| 221 | 20240509 | 150600 | 816280550 | 5660 | 5660 | 5660 | 5660 | 342 |
| 222 | 20240509 | 150500 | 814344830 | 5660 | 5660 | 5660 | 5660 | 146 |
| 223 | 20240509 | 150400 | 813518470 | 5650 | 5650 | 5670 | 5650 | 1921 |
| 224 | 20240509 | 150300 | 802659180 | 5650 | 5660 | 5660 | 5650 | 297 |
| 225 | 20240509 | 150200 | 800980170 | 5660 | 5660 | 5660 | 5660 | 178 |
| 226 | 20240509 | 150100 | 799972690 | 5660 | 5670 | 5670 | 5660 | 9 |
| 227 | 20240509 | 150000 | 799921690 | 5660 | 5660 | 5660 | 5660 | 962 |
| 228 | 20240509 | 145900 | 794476770 | 5660 | 5670 | 5670 | 5660 | 696 |
| 229 | 20240509 | 145800 | 790536610 | 5650 | 5680 | 5680 | 5650 | 7530 |
| 230 | 20240509 | 145700 | 747911440 | 5680 | 5680 | 5680 | 5670 | 1010 |
| 231 | 20240509 | 145600 | 742181350 | 5670 | 5680 | 5680 | 5670 | 11 |
| 232 | 20240509 | 145500 | 742118880 | 5690 | 5670 | 5690 | 5670 | 226 |
| 233 | 20240509 | 145400 | 740836960 | 5670 | 5690 | 5690 | 5670 | 1053 |
| 234 | 20240509 | 145300 | 734845460 | 5680 | 5670 | 5680 | 5670 | 132 |
| 235 | 20240509 | 145200 | 734097010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 236 | 20240509 | 145100 | 734091340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20240509 | 145000 | 734091340 | 5680 | 5670 | 5680 | 5670 | 539 |
| 238 | 20240509 | 144900 | 731034320 | 5670 | 5670 | 5670 | 5670 | 10 |
| 239 | 20240509 | 144800 | 730977620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20240509 | 144700 | 730977620 | 5670 | 5680 | 5680 | 5670 | 308 |
| 241 | 20240509 | 144600 | 729229790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20240509 | 144500 | 729229790 | 5680 | 5680 | 5680 | 5680 | 19 |
| 243 | 20240509 | 144400 | 729121870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20240509 | 144300 | 729121870 | 5690 | 5690 | 5690 | 5680 | 2469 |
| 245 | 20240509 | 144200 | 715077680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20240509 | 144100 | 715077680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20240509 | 144000 | 715077680 | 5690 | 5690 | 5690 | 5690 | 2 |
| 248 | 20240509 | 143900 | 715066300 | 5690 | 5680 | 5690 | 5680 | 784 |
| 249 | 20240509 | 143800 | 710613160 | 5680 | 5680 | 5680 | 5680 | 132 |
| 250 | 20240509 | 143700 | 709863400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20240509 | 143600 | 709863400 | 5680 | 5680 | 5680 | 5680 | 44 |
| 252 | 20240509 | 143500 | 709613480 | 5680 | 5680 | 5680 | 5680 | 47 |
| 253 | 20240509 | 143400 | 709346520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20240509 | 143300 | 709346520 | 5680 | 5670 | 5680 | 5670 | 812 |
| 255 | 20240509 | 143200 | 704741360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 256 | 20240509 | 143100 | 704741360 | 5670 | 5670 | 5670 | 5670 | 1913 |
| 257 | 20240509 | 143000 | 693894650 | 5670 | 5680 | 5680 | 5670 | 1562 |
| 258 | 20240509 | 142900 | 685031550 | 5670 | 5670 | 5670 | 5670 | 735 |
| 259 | 20240509 | 142800 | 680864100 | 5670 | 5690 | 5690 | 5670 | 391 |
| 260 | 20240509 | 142700 | 678647050 | 5690 | 5690 | 5700 | 5690 | 112 |
| 261 | 20240509 | 142600 | 678009720 | 5690 | 5700 | 5700 | 5690 | 753 |
| 262 | 20240509 | 142500 | 673724620 | 5680 | 5670 | 5680 | 5670 | 468 |
| 263 | 20240509 | 142400 | 671067150 | 5670 | 5670 | 5670 | 5670 | 370 |
| 264 | 20240509 | 142300 | 668969250 | 5670 | 5670 | 5670 | 5670 | 132 |
| 265 | 20240509 | 142200 | 668220810 | 5670 | 5670 | 5670 | 5670 | 5 |
| 266 | 20240509 | 142100 | 668192460 | 5660 | 5660 | 5660 | 5660 | 400 |
| 267 | 20240509 | 142000 | 665928460 | 5660 | 5670 | 5670 | 5660 | 101 |
| 268 | 20240509 | 141900 | 665355800 | 5660 | 5670 | 5680 | 5660 | 1937 |
| 269 | 20240509 | 141800 | 654362670 | 5670 | 5670 | 5670 | 5670 | 1100 |
| 270 | 20240509 | 141700 | 648125670 | 5670 | 5670 | 5670 | 5670 | 922 |
| 271 | 20240509 | 141600 | 642897930 | 5680 | 5680 | 5680 | 5680 | 50 |
| 272 | 20240509 | 141500 | 642613930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 273 | 20240509 | 141400 | 642613930 | 5680 | 5680 | 5680 | 5680 | 1 |
| 274 | 20240509 | 141300 | 642608250 | 5680 | 5680 | 5680 | 5680 | 36 |
| 275 | 20240509 | 141200 | 642403770 | 5670 | 5670 | 5670 | 5670 | 0 |
| 276 | 20240509 | 141100 | 642403770 | 5670 | 5670 | 5670 | 5670 | 1110 |
| 277 | 20240509 | 141000 | 636110070 | 5680 | 5680 | 5680 | 5680 | 16 |
| 278 | 20240509 | 140900 | 636019190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 279 | 20240509 | 140800 | 636019190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 280 | 20240509 | 140700 | 636019190 | 5670 | 5670 | 5670 | 5670 | 120 |
| 281 | 20240509 | 140600 | 635338790 | 5670 | 5680 | 5680 | 5670 | 11 |
| 282 | 20240509 | 140500 | 635276410 | 5670 | 5680 | 5680 | 5670 | 652 |
| 283 | 20240509 | 140400 | 631576560 | 5670 | 5670 | 5680 | 5670 | 6130 |
| 284 | 20240509 | 140300 | 596817460 | 5670 | 5670 | 5670 | 5670 | 129 |
| 285 | 20240509 | 140200 | 596086030 | 5680 | 5680 | 5680 | 5680 | 111 |
| 286 | 20240509 | 140100 | 595455550 | 5680 | 5680 | 5680 | 5680 | 812 |
| 287 | 20240509 | 140000 | 590843390 | 5680 | 5680 | 5680 | 5680 | 152 |
| 288 | 20240509 | 135900 | 589980030 | 5680 | 5680 | 5680 | 5680 | 82 |
| 289 | 20240509 | 135800 | 589514270 | 5680 | 5690 | 5690 | 5680 | 131 |
| 290 | 20240509 | 135700 | 588768890 | 5680 | 5680 | 5680 | 5680 | 40 |
| 291 | 20240509 | 135600 | 588541690 | 5680 | 5690 | 5690 | 5680 | 51 |
| 292 | 20240509 | 135500 | 588251510 | 5690 | 5690 | 5690 | 5690 | 103 |
| 293 | 20240509 | 135400 | 587665440 | 5690 | 5680 | 5690 | 5680 | 14 |
| 294 | 20240509 | 135300 | 587585830 | 5680 | 5680 | 5680 | 5680 | 10 |
| 295 | 20240509 | 135200 | 587529030 | 5680 | 5680 | 5680 | 5680 | 113 |
| 296 | 20240509 | 135100 | 586887190 | 5680 | 5680 | 5680 | 5680 | 413 |
| 297 | 20240509 | 135000 | 584541350 | 5680 | 5680 | 5690 | 5680 | 1508 |
| 298 | 20240509 | 134900 | 575975660 | 5690 | 5690 | 5690 | 5680 | 16 |
| 299 | 20240509 | 134800 | 575884630 | 5690 | 5690 | 5690 | 5690 | 112 |
| 300 | 20240509 | 134700 | 575247350 | 5680 | 5690 | 5690 | 5680 | 150 |
| 301 | 20240509 | 134600 | 574394350 | 5690 | 5690 | 5690 | 5680 | 220 |
| 302 | 20240509 | 134500 | 573142560 | 5690 | 5690 | 5690 | 5690 | 8 |
| 303 | 20240509 | 134400 | 573097040 | 5680 | 5690 | 5690 | 5680 | 5 |
| 304 | 20240509 | 134300 | 573068600 | 5690 | 5690 | 5690 | 5690 | 28 |
| 305 | 20240509 | 134200 | 572909280 | 5690 | 5680 | 5690 | 5680 | 34 |
| 306 | 20240509 | 134100 | 572716030 | 5680 | 5680 | 5690 | 5680 | 134 |
| 307 | 20240509 | 134000 | 571954550 | 5690 | 5690 | 5690 | 5680 | 240 |
| 308 | 20240509 | 133900 | 570588970 | 5690 | 5680 | 5690 | 5680 | 44 |
| 309 | 20240509 | 133800 | 570338870 | 5690 | 5690 | 5690 | 5690 | 112 |
| 310 | 20240509 | 133700 | 569701590 | 5690 | 5690 | 5690 | 5690 | 78 |
| 311 | 20240509 | 133600 | 569257770 | 5680 | 5700 | 5700 | 5680 | 2003 |
| 312 | 20240509 | 133500 | 557880640 | 5700 | 5690 | 5710 | 5690 | 54 |
| 313 | 20240509 | 133400 | 557573020 | 5700 | 5700 | 5700 | 5700 | 1 |
| 314 | 20240509 | 133300 | 557567320 | 5710 | 5710 | 5710 | 5700 | 9 |
| 315 | 20240509 | 133200 | 557515940 | 5710 | 5710 | 5710 | 5710 | 0 |
| 316 | 20240509 | 133100 | 557515940 | 5710 | 5710 | 5710 | 5680 | 1603 |
| 317 | 20240509 | 133000 | 548408580 | 5700 | 5700 | 5710 | 5700 | 891 |
| 318 | 20240509 | 132900 | 543329870 | 5700 | 5700 | 5700 | 5700 | 700 |
| 319 | 20240509 | 132800 | 539339870 | 5690 | 5700 | 5700 | 5690 | 15 |
| 320 | 20240509 | 132700 | 539254380 | 5690 | 5690 | 5700 | 5690 | 68 |
| 321 | 20240509 | 132600 | 538867340 | 5700 | 5700 | 5700 | 5700 | 42 |
| 322 | 20240509 | 132500 | 538627940 | 5700 | 5690 | 5700 | 5690 | 351 |
| 323 | 20240509 | 132400 | 536629980 | 5690 | 5690 | 5690 | 5680 | 467 |
| 324 | 20240509 | 132300 | 533976770 | 5690 | 5700 | 5700 | 5690 | 5152 |
| 325 | 20240509 | 132200 | 504652380 | 5700 | 5700 | 5700 | 5700 | 176 |
| 326 | 20240509 | 132100 | 503649180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 327 | 20240509 | 132000 | 503649180 | 5710 | 5710 | 5710 | 5710 | 1500 |
| 328 | 20240509 | 131900 | 495084180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 329 | 20240509 | 131800 | 495084180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 330 | 20240509 | 131700 | 495084180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 331 | 20240509 | 131600 | 495084180 | 5720 | 5720 | 5720 | 5710 | 6 |
| 332 | 20240509 | 131500 | 495049900 | 5720 | 5700 | 5720 | 5700 | 2 |
| 333 | 20240509 | 131400 | 495038480 | 5710 | 5710 | 5710 | 5710 | 30 |
| 334 | 20240509 | 131300 | 494867180 | 5710 | 5710 | 5710 | 5710 | 52 |
| 335 | 20240509 | 131200 | 494570260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20240509 | 131100 | 494570260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20240509 | 131000 | 494570260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20240509 | 130900 | 494570260 | 5700 | 5700 | 5700 | 5700 | 595 |
| 339 | 20240509 | 130800 | 491178760 | 5710 | 5710 | 5710 | 5710 | 1 |
| 340 | 20240509 | 130700 | 491173050 | 5710 | 5700 | 5710 | 5700 | 137 |
| 341 | 20240509 | 130600 | 490391150 | 5690 | 5700 | 5700 | 5690 | 71 |
| 342 | 20240509 | 130500 | 489986550 | 5700 | 5710 | 5710 | 5700 | 3230 |
| 343 | 20240509 | 130400 | 471571810 | 5720 | 5720 | 5720 | 5720 | 51 |
| 344 | 20240509 | 130300 | 471280090 | 5720 | 5720 | 5720 | 5720 | 182 |
| 345 | 20240509 | 130200 | 470239050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 346 | 20240509 | 130100 | 470239050 | 5720 | 5720 | 5720 | 5720 | 10 |
| 347 | 20240509 | 130000 | 470181850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 348 | 20240509 | 125900 | 470181850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 349 | 20240509 | 125800 | 470181850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 350 | 20240509 | 125700 | 470181850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20240509 | 125600 | 470181850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 352 | 20240509 | 125500 | 470181850 | 5720 | 5720 | 5720 | 5720 | 4 |
| 353 | 20240509 | 125400 | 470158970 | 5710 | 5730 | 5730 | 5710 | 1770 |
| 354 | 20240509 | 125300 | 460049530 | 5720 | 5720 | 5720 | 5720 | 2 |
| 355 | 20240509 | 125200 | 460038090 | 5720 | 5720 | 5730 | 5720 | 2037 |
| 356 | 20240509 | 125100 | 448386420 | 5720 | 5720 | 5720 | 5720 | 110 |
| 357 | 20240509 | 125000 | 447757220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 358 | 20240509 | 124900 | 447757220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 359 | 20240509 | 124800 | 447757220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 360 | 20240509 | 124700 | 447757220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 361 | 20240509 | 124600 | 447757220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 362 | 20240509 | 124500 | 447757220 | 5720 | 5710 | 5720 | 5700 | 417 |
| 363 | 20240509 | 124400 | 445377150 | 5700 | 5700 | 5700 | 5700 | 100 |
| 364 | 20240509 | 124300 | 444807150 | 5700 | 5700 | 5700 | 5700 | 256 |
| 365 | 20240509 | 124200 | 443347950 | 5710 | 5720 | 5720 | 5710 | 10 |
| 366 | 20240509 | 124100 | 443290830 | 5720 | 5710 | 5720 | 5700 | 107 |
| 367 | 20240509 | 124000 | 442679880 | 5700 | 5710 | 5710 | 5700 | 150 |
| 368 | 20240509 | 123900 | 441824580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 369 | 20240509 | 123800 | 441824580 | 5700 | 5710 | 5710 | 5700 | 1530 |
| 370 | 20240509 | 123700 | 433092840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20240509 | 123600 | 433092840 | 5710 | 5710 | 5710 | 5710 | 20 |
| 372 | 20240509 | 123500 | 432978640 | 5710 | 5710 | 5710 | 5710 | 780 |
| 373 | 20240509 | 123400 | 428524840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 374 | 20240509 | 123300 | 428524840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20240509 | 123200 | 428524840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 376 | 20240509 | 123100 | 428524840 | 5710 | 5700 | 5710 | 5700 | 194 |
| 377 | 20240509 | 123000 | 427418600 | 5700 | 5710 | 5710 | 5700 | 85 |
| 378 | 20240509 | 122900 | 426933600 | 5710 | 5710 | 5710 | 5710 | 218 |
| 379 | 20240509 | 122800 | 425688820 | 5710 | 5710 | 5710 | 5710 | 60 |
| 380 | 20240509 | 122700 | 425346220 | 5710 | 5710 | 5710 | 5710 | 93 |
| 381 | 20240509 | 122600 | 424815190 | 5710 | 5710 | 5710 | 5710 | 65 |
| 382 | 20240509 | 122500 | 424444040 | 5700 | 5700 | 5700 | 5700 | 110 |
| 383 | 20240509 | 122400 | 423817040 | 5700 | 5710 | 5710 | 5700 | 1472 |
| 384 | 20240509 | 122300 | 415426620 | 5710 | 5710 | 5710 | 5710 | 390 |
| 385 | 20240509 | 122200 | 413199720 | 5710 | 5710 | 5710 | 5710 | 1363 |
| 386 | 20240509 | 122100 | 405416990 | 5710 | 5710 | 5710 | 5710 | 62 |
| 387 | 20240509 | 122000 | 405062970 | 5720 | 5720 | 5720 | 5720 | 18 |
| 388 | 20240509 | 121900 | 404960010 | 5700 | 5710 | 5710 | 5700 | 301 |
| 389 | 20240509 | 121800 | 403241310 | 5700 | 5710 | 5710 | 5700 | 13 |
| 390 | 20240509 | 121700 | 403167100 | 5700 | 5710 | 5710 | 5700 | 1466 |
| 391 | 20240509 | 121600 | 394810350 | 5700 | 5720 | 5730 | 5700 | 5010 |
| 392 | 20240509 | 121500 | 366202830 | 5720 | 5720 | 5720 | 5720 | 144 |
| 393 | 20240509 | 121400 | 365379150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 394 | 20240509 | 121300 | 365379150 | 5720 | 5720 | 5720 | 5720 | 175 |
| 395 | 20240509 | 121200 | 364378150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 396 | 20240509 | 121100 | 364378150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 397 | 20240509 | 121000 | 364378150 | 5720 | 5720 | 5720 | 5720 | 6 |
| 398 | 20240509 | 120900 | 364343830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 399 | 20240509 | 120800 | 364343830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 400 | 20240509 | 120700 | 364343830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 401 | 20240509 | 120600 | 364343830 | 5720 | 5720 | 5720 | 5720 | 100 |
| 402 | 20240509 | 120500 | 363771830 | 5720 | 5720 | 5720 | 5720 | 84 |
| 403 | 20240509 | 120400 | 363291350 | 5720 | 5720 | 5720 | 5720 | 9 |
| 404 | 20240509 | 120300 | 363239870 | 5730 | 5730 | 5730 | 5730 | 2 |
| 405 | 20240509 | 120200 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 406 | 20240509 | 120100 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 407 | 20240509 | 120000 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 408 | 20240509 | 115900 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 409 | 20240509 | 115800 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 410 | 20240509 | 115700 | 363228410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 411 | 20240509 | 115600 | 363228410 | 5730 | 5730 | 5730 | 5730 | 12 |
| 412 | 20240509 | 115500 | 363159650 | 5720 | 5720 | 5720 | 5720 | 1 |
| 413 | 20240509 | 115400 | 363153930 | 5720 | 5720 | 5720 | 5720 | 623 |
| 414 | 20240509 | 115300 | 359590370 | 5720 | 5720 | 5720 | 5720 | 6 |
| 415 | 20240509 | 115200 | 359556050 | 5720 | 5730 | 5730 | 5720 | 122 |
| 416 | 20240509 | 115100 | 358858200 | 5730 | 5730 | 5730 | 5730 | 30 |
| 417 | 20240509 | 115000 | 358686300 | 5720 | 5730 | 5730 | 5720 | 63 |
| 418 | 20240509 | 114900 | 358325440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 419 | 20240509 | 114800 | 358325440 | 5740 | 5740 | 5740 | 5740 | 1 |
| 420 | 20240509 | 114700 | 358319700 | 5730 | 5730 | 5730 | 5730 | 9 |
| 421 | 20240509 | 114600 | 358268130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 422 | 20240509 | 114500 | 358268130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 423 | 20240509 | 114400 | 358268130 | 5720 | 5720 | 5720 | 5720 | 603 |
| 424 | 20240509 | 114300 | 354818970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 425 | 20240509 | 114200 | 354818970 | 5730 | 5720 | 5730 | 5720 | 100 |
| 426 | 20240509 | 114100 | 354246770 | 5730 | 5730 | 5730 | 5730 | 3 |
| 427 | 20240509 | 114000 | 354229580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20240509 | 113900 | 354229580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 429 | 20240509 | 113800 | 354229580 | 5720 | 5720 | 5720 | 5720 | 179 |
| 430 | 20240509 | 113700 | 353205700 | 5720 | 5720 | 5720 | 5720 | 0 |
| 431 | 20240509 | 113600 | 353205700 | 5720 | 5720 | 5720 | 5720 | 0 |
| 432 | 20240509 | 113500 | 353205700 | 5720 | 5720 | 5720 | 5720 | 1 |
| 433 | 20240509 | 113400 | 353199980 | 5730 | 5730 | 5730 | 5730 | 20 |
| 434 | 20240509 | 113300 | 353085380 | 5720 | 5720 | 5720 | 5720 | 34 |
| 435 | 20240509 | 113200 | 352890900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 436 | 20240509 | 113100 | 352890900 | 5720 | 5720 | 5720 | 5720 | 305 |
| 437 | 20240509 | 113000 | 351146300 | 5720 | 5720 | 5720 | 5720 | 1 |
| 438 | 20240509 | 112900 | 351140580 | 5720 | 5730 | 5730 | 5720 | 92 |
| 439 | 20240509 | 112800 | 350614320 | 5730 | 5730 | 5730 | 5730 | 9 |
| 440 | 20240509 | 112700 | 350562750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 441 | 20240509 | 112600 | 350562750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 442 | 20240509 | 112500 | 350562750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 443 | 20240509 | 112400 | 350562750 | 5730 | 5730 | 5730 | 5730 | 10 |
| 444 | 20240509 | 112300 | 350505450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 445 | 20240509 | 112200 | 350505450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 446 | 20240509 | 112100 | 350505450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 447 | 20240509 | 112000 | 350505450 | 5730 | 5730 | 5730 | 5730 | 16 |
| 448 | 20240509 | 111900 | 350413770 | 5730 | 5720 | 5730 | 5720 | 39 |
| 449 | 20240509 | 111800 | 350190600 | 5730 | 5730 | 5730 | 5730 | 36 |
| 450 | 20240509 | 111700 | 349984320 | 5730 | 5730 | 5730 | 5730 | 3 |
| 451 | 20240509 | 111600 | 349967130 | 5730 | 5730 | 5730 | 5730 | 80 |
| 452 | 20240509 | 111500 | 349508730 | 5730 | 5730 | 5730 | 5730 | 11 |
| 453 | 20240509 | 111400 | 349445700 | 5720 | 5720 | 5720 | 5720 | 509 |
| 454 | 20240509 | 111300 | 346534220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 455 | 20240509 | 111200 | 346534220 | 5730 | 5730 | 5730 | 5730 | 10 |
| 456 | 20240509 | 111100 | 346476920 | 5730 | 5730 | 5730 | 5730 | 3 |
| 457 | 20240509 | 111000 | 346459730 | 5730 | 5730 | 5730 | 5730 | 1 |
| 458 | 20240509 | 110900 | 346454000 | 5720 | 5720 | 5720 | 5720 | 10 |
| 459 | 20240509 | 110800 | 346396800 | 5720 | 5720 | 5720 | 5720 | 1 |
| 460 | 20240509 | 110700 | 346391080 | 5730 | 5730 | 5730 | 5730 | 65 |
| 461 | 20240509 | 110600 | 346018630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 462 | 20240509 | 110500 | 346018630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 463 | 20240509 | 110400 | 346018630 | 5740 | 5730 | 5740 | 5730 | 4 |
| 464 | 20240509 | 110300 | 345995690 | 5740 | 5730 | 5750 | 5720 | 1295 |
| 465 | 20240509 | 110200 | 338564600 | 5720 | 5730 | 5740 | 5720 | 205 |
| 466 | 20240509 | 110100 | 337390750 | 5740 | 5740 | 5740 | 5740 | 1 |
| 467 | 20240509 | 110000 | 337385010 | 5730 | 5740 | 5740 | 5730 | 5 |
| 468 | 20240509 | 105900 | 337356340 | 5740 | 5740 | 5740 | 5720 | 9 |
| 469 | 20240509 | 105800 | 337304760 | 5730 | 5730 | 5730 | 5730 | 6 |
| 470 | 20240509 | 105700 | 337270380 | 5720 | 5720 | 5720 | 5720 | 504 |
| 471 | 20240509 | 105600 | 334387500 | 5730 | 5740 | 5740 | 5730 | 30 |
| 472 | 20240509 | 105500 | 334215590 | 5740 | 5730 | 5740 | 5730 | 2 |
| 473 | 20240509 | 105400 | 334204120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 474 | 20240509 | 105300 | 334204120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 475 | 20240509 | 105200 | 334204120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 476 | 20240509 | 105100 | 334198400 | 5730 | 5730 | 5730 | 5730 | 0 |
| 477 | 20240509 | 105000 | 334198400 | 5730 | 5740 | 5750 | 5730 | 45 |
| 478 | 20240509 | 104900 | 333940520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 479 | 20240509 | 104800 | 333940520 | 5730 | 5730 | 5730 | 5730 | 2 |
| 480 | 20240509 | 104700 | 333929060 | 5720 | 5720 | 5720 | 5720 | 200 |
| 481 | 20240509 | 104600 | 332785060 | 5720 | 5740 | 5750 | 5720 | 3 |
| 482 | 20240509 | 104500 | 332767850 | 5720 | 5730 | 5730 | 5720 | 34 |
| 483 | 20240509 | 104400 | 332573120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 484 | 20240509 | 104300 | 332573120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 485 | 20240509 | 104200 | 332573120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 486 | 20240509 | 104100 | 332573120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 487 | 20240509 | 104000 | 332573120 | 5720 | 5730 | 5730 | 5720 | 2872 |
| 488 | 20240509 | 103900 | 316137680 | 5730 | 5740 | 5740 | 5730 | 65 |
| 489 | 20240509 | 103800 | 315764590 | 5730 | 5730 | 5730 | 5730 | 0 |
| 490 | 20240509 | 103700 | 315764590 | 5730 | 5730 | 5730 | 5730 | 53 |
| 491 | 20240509 | 103600 | 315460900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 492 | 20240509 | 103500 | 315460900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 493 | 20240509 | 103400 | 315460900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 494 | 20240509 | 103300 | 315460900 | 5730 | 5740 | 5740 | 5730 | 18 |
| 495 | 20240509 | 103200 | 315357600 | 5740 | 5740 | 5740 | 5740 | 26 |
| 496 | 20240509 | 103100 | 315208360 | 5740 | 5740 | 5740 | 5740 | 0 |
| 497 | 20240509 | 103000 | 315208360 | 5740 | 5740 | 5740 | 5740 | 928 |
| 498 | 20240509 | 102900 | 309881640 | 5740 | 5740 | 5740 | 5740 | 0 |
| 499 | 20240509 | 102800 | 309881640 | 5740 | 5740 | 5740 | 5740 | 0 |
| 500 | 20240509 | 102700 | 309881640 | 5740 | 5740 | 5740 | 5740 | 1 |
| 501 | 20240509 | 102600 | 309875900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 502 | 20240509 | 102500 | 309875900 | 5750 | 5750 | 5750 | 5750 | 90 |
| 503 | 20240509 | 102400 | 309358400 | 5740 | 5740 | 5740 | 5730 | 510 |
| 504 | 20240509 | 102300 | 306431030 | 5740 | 5740 | 5740 | 5730 | 1494 |
| 505 | 20240509 | 102200 | 297855480 | 5740 | 5740 | 5740 | 5740 | 0 |
| 506 | 20240509 | 102100 | 297855480 | 5740 | 5740 | 5740 | 5740 | 10 |
| 507 | 20240509 | 102000 | 297798080 | 5730 | 5730 | 5750 | 5730 | 3464 |
| 508 | 20240509 | 101900 | 277948280 | 5730 | 5740 | 5740 | 5730 | 491 |
| 509 | 20240509 | 101800 | 275132850 | 5740 | 5740 | 5740 | 5740 | 1 |
| 510 | 20240509 | 101700 | 275127110 | 5750 | 5750 | 5750 | 5750 | 141 |
| 511 | 20240509 | 101600 | 274316360 | 5760 | 5760 | 5760 | 5760 | 0 |
| 512 | 20240509 | 101500 | 274316360 | 5760 | 5760 | 5760 | 5760 | 2 |
| 513 | 20240509 | 101400 | 274304840 | 5760 | 5750 | 5760 | 5750 | 11 |
| 514 | 20240509 | 101300 | 274241580 | 5760 | 5760 | 5760 | 5760 | 201 |
| 515 | 20240509 | 101200 | 273083820 | 5730 | 5760 | 5760 | 5730 | 1601 |
| 516 | 20240509 | 101100 | 263900660 | 5740 | 5760 | 5760 | 5740 | 511 |
| 517 | 20240509 | 101000 | 260966060 | 5760 | 5760 | 5760 | 5760 | 289 |
| 518 | 20240509 | 100900 | 259301420 | 5760 | 5760 | 5760 | 5760 | 100 |
| 519 | 20240509 | 100800 | 258725420 | 5740 | 5750 | 5750 | 5740 | 200 |
| 520 | 20240509 | 100700 | 257575520 | 5760 | 5750 | 5760 | 5750 | 21 |
| 521 | 20240509 | 100600 | 257454570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 522 | 20240509 | 100500 | 257454570 | 5760 | 5760 | 5760 | 5760 | 6 |
| 523 | 20240509 | 100400 | 257420010 | 5760 | 5760 | 5760 | 5760 | 0 |
| 524 | 20240509 | 100300 | 257420010 | 5760 | 5760 | 5760 | 5760 | 1 |
| 525 | 20240509 | 100200 | 257414250 | 5760 | 5760 | 5760 | 5760 | 1 |
| 526 | 20240509 | 100100 | 257408490 | 5760 | 5760 | 5760 | 5750 | 217 |
| 527 | 20240509 | 100000 | 256158590 | 5750 | 5750 | 5750 | 5750 | 114 |
| 528 | 20240509 | 095900 | 255503090 | 5750 | 5750 | 5750 | 5750 | 26 |
| 529 | 20240509 | 095800 | 255353590 | 5750 | 5750 | 5750 | 5750 | 130 |
| 530 | 20240509 | 095700 | 254606090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 531 | 20240509 | 095600 | 254606090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 532 | 20240509 | 095500 | 254606090 | 5760 | 5760 | 5760 | 5760 | 36 |
| 533 | 20240509 | 095400 | 254398730 | 5770 | 5770 | 5770 | 5770 | 0 |
| 534 | 20240509 | 095300 | 254398730 | 5770 | 5770 | 5770 | 5770 | 0 |
| 535 | 20240509 | 095200 | 254398730 | 5770 | 5770 | 5770 | 5770 | 1 |
| 536 | 20240509 | 095100 | 254392960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 537 | 20240509 | 095000 | 254392960 | 5760 | 5760 | 5760 | 5760 | 40 |
| 538 | 20240509 | 094900 | 254162560 | 5770 | 5770 | 5770 | 5770 | 0 |
| 539 | 20240509 | 094800 | 254162560 | 5770 | 5770 | 5770 | 5770 | 51 |
| 540 | 20240509 | 094700 | 253868290 | 5770 | 5770 | 5770 | 5770 | 1 |
| 541 | 20240509 | 094600 | 253862520 | 5770 | 5770 | 5770 | 5770 | 2 |
| 542 | 20240509 | 094500 | 253850980 | 5770 | 5760 | 5770 | 5760 | 210 |
| 543 | 20240509 | 094400 | 252641180 | 5770 | 5770 | 5770 | 5770 | 1 |
| 544 | 20240509 | 094300 | 252635410 | 5770 | 5770 | 5770 | 5770 | 24 |
| 545 | 20240509 | 094200 | 252496930 | 5760 | 5760 | 5760 | 5760 | 20 |
| 546 | 20240509 | 094100 | 252381730 | 5750 | 5760 | 5760 | 5750 | 120 |
| 547 | 20240509 | 094000 | 251690730 | 5770 | 5770 | 5770 | 5770 | 33 |
| 548 | 20240509 | 093900 | 251500320 | 5770 | 5770 | 5770 | 5770 | 59 |
| 549 | 20240509 | 093800 | 251159890 | 5790 | 5790 | 5790 | 5790 | 50 |
| 550 | 20240509 | 093700 | 250870390 | 5790 | 5780 | 5790 | 5750 | 1931 |
| 551 | 20240509 | 093600 | 239752990 | 5760 | 5780 | 5780 | 5760 | 314 |
| 552 | 20240509 | 093500 | 237944070 | 5760 | 5760 | 5760 | 5760 | 9 |
| 553 | 20240509 | 093400 | 237892230 | 5760 | 5760 | 5770 | 5760 | 4130 |
| 554 | 20240509 | 093300 | 214099430 | 5760 | 5770 | 5770 | 5760 | 177 |
| 555 | 20240509 | 093200 | 213079590 | 5780 | 5770 | 5780 | 5770 | 11 |
| 556 | 20240509 | 093100 | 213016110 | 5770 | 5780 | 5780 | 5770 | 4 |
| 557 | 20240509 | 093000 | 212993020 | 5770 | 5760 | 5790 | 5760 | 34 |
| 558 | 20240509 | 092900 | 212797090 | 5790 | 5790 | 5790 | 5790 | 1 |
| 559 | 20240509 | 092800 | 212791300 | 5780 | 5780 | 5780 | 5780 | 1204 |
| 560 | 20240509 | 092700 | 205832180 | 5780 | 5770 | 5780 | 5760 | 350 |
| 561 | 20240509 | 092600 | 203816000 | 5770 | 5770 | 5770 | 5770 | 66 |
| 562 | 20240509 | 092500 | 203435180 | 5770 | 5770 | 5770 | 5770 | 700 |
| 563 | 20240509 | 092400 | 199396180 | 5770 | 5760 | 5770 | 5750 | 382 |
| 564 | 20240509 | 092300 | 197195120 | 5750 | 5750 | 5750 | 5750 | 105 |
| 565 | 20240509 | 092200 | 196591370 | 5730 | 5750 | 5750 | 5730 | 100 |
| 566 | 20240509 | 092100 | 196017140 | 5750 | 5750 | 5750 | 5750 | 25 |
| 567 | 20240509 | 092000 | 195873390 | 5750 | 5740 | 5750 | 5720 | 6267 |
| 568 | 20240509 | 091900 | 159908140 | 5720 | 5710 | 5730 | 5710 | 841 |
| 569 | 20240509 | 091800 | 155099620 | 5710 | 5710 | 5710 | 5700 | 457 |
| 570 | 20240509 | 091700 | 152492220 | 5740 | 5730 | 5740 | 5700 | 6275 |
| 571 | 20240509 | 091600 | 116666990 | 5730 | 5730 | 5730 | 5730 | 491 |
| 572 | 20240509 | 091500 | 113853560 | 5730 | 5730 | 5740 | 5730 | 310 |
| 573 | 20240509 | 091400 | 112077250 | 5740 | 5740 | 5740 | 5740 | 522 |
| 574 | 20240509 | 091300 | 109080970 | 5740 | 5750 | 5750 | 5720 | 2886 |
| 575 | 20240509 | 091200 | 92552180 | 5750 | 5750 | 5750 | 5750 | 327 |
| 576 | 20240509 | 091100 | 90671930 | 5750 | 5770 | 5770 | 5730 | 7102 |
| 577 | 20240509 | 091000 | 49897150 | 5770 | 5770 | 5780 | 5760 | 779 |
| 578 | 20240509 | 090900 | 45406860 | 5780 | 5780 | 5820 | 5760 | 1621 |
| 579 | 20240509 | 090800 | 36049630 | 5780 | 5780 | 5780 | 5780 | 8 |
| 580 | 20240509 | 090700 | 36003390 | 5780 | 5780 | 5780 | 5780 | 8 |
| 581 | 20240509 | 090600 | 35957150 | 5780 | 5780 | 5790 | 5760 | 1006 |
| 582 | 20240509 | 090500 | 30152880 | 5780 | 5790 | 5790 | 5780 | 195 |
| 583 | 20240509 | 090400 | 29023900 | 5790 | 5790 | 5800 | 5770 | 711 |
| 584 | 20240509 | 090300 | 24920530 | 5800 | 5830 | 5830 | 5790 | 311 |
| 585 | 20240509 | 090200 | 23107790 | 5830 | 5830 | 5830 | 5770 | 2097 |
| 586 | 20240509 | 090100 | 10939400 | 5830 | 5800 | 5830 | 5800 | 519 |
| 587 | 20240509 | 090000 | 7914930 | 5790 | 5790 | 5790 | 5790 | 1367 |