29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 185400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 3 | 20240510 | 185300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240510 | 185200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240510 | 185100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240510 | 185000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240510 | 184900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240510 | 184800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240510 | 184700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240510 | 184600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240510 | 184500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240510 | 184400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240510 | 184300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240510 | 184200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240510 | 184100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240510 | 184000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240510 | 183900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240510 | 183800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240510 | 183700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240510 | 183600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240510 | 183500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240510 | 183400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240510 | 183300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240510 | 183200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240510 | 183100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240510 | 183000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240510 | 182900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240510 | 182800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240510 | 182700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240510 | 182600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240510 | 182500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240510 | 182400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 33 | 20240510 | 182300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240510 | 182200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240510 | 182100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240510 | 182000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240510 | 181900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240510 | 181800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240510 | 181700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240510 | 181600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240510 | 181500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240510 | 181400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240510 | 181300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240510 | 181200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240510 | 181100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240510 | 181000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240510 | 180900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240510 | 180800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240510 | 180700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240510 | 180600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240510 | 180500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240510 | 180400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240510 | 180300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240510 | 180200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240510 | 180100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240510 | 180000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240510 | 175900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240510 | 175800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240510 | 175700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240510 | 175600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240510 | 175500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240510 | 175400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 63 | 20240510 | 175300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240510 | 175200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240510 | 175100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240510 | 175000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240510 | 174900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240510 | 174800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240510 | 174700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240510 | 174600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240510 | 174500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240510 | 174400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240510 | 174300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240510 | 174200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240510 | 174100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240510 | 174000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240510 | 173900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240510 | 173800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240510 | 173700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240510 | 173600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240510 | 173500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240510 | 173400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240510 | 173300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240510 | 173200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240510 | 173100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240510 | 173000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240510 | 172900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240510 | 172800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240510 | 172700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240510 | 172600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240510 | 172500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240510 | 172400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 93 | 20240510 | 172300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240510 | 172200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240510 | 172100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240510 | 172000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240510 | 171900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240510 | 171800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240510 | 171700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240510 | 171600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240510 | 171500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240510 | 171400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240510 | 171300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240510 | 171200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240510 | 171100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240510 | 171000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240510 | 170900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240510 | 170800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240510 | 170700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240510 | 170600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240510 | 170500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240510 | 170400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240510 | 170300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240510 | 170200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240510 | 170100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240510 | 170000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240510 | 165900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240510 | 165800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240510 | 165700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240510 | 165600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240510 | 165500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240510 | 165400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 123 | 20240510 | 165300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240510 | 165200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240510 | 165100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240510 | 165000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240510 | 164900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240510 | 164800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240510 | 164700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240510 | 164600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240510 | 164500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240510 | 164400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240510 | 164300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240510 | 164200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240510 | 164100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240510 | 164000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240510 | 163900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240510 | 163800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240510 | 163700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240510 | 163600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240510 | 163500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240510 | 163400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240510 | 163300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240510 | 163200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240510 | 163100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240510 | 163000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240510 | 162900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240510 | 162800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240510 | 162700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240510 | 162600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240510 | 162500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240510 | 162400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 153 | 20240510 | 162300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240510 | 162200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240510 | 162100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240510 | 162000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240510 | 161900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240510 | 161800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240510 | 161700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240510 | 161600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240510 | 161500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240510 | 161400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240510 | 161300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240510 | 161200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240510 | 161100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240510 | 161000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240510 | 160900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240510 | 160800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240510 | 160700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240510 | 160600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240510 | 160500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240510 | 160400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240510 | 160300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240510 | 160200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240510 | 160100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240510 | 160000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240510 | 155900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240510 | 155800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240510 | 155700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240510 | 155600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240510 | 155500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240510 | 155400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 183 | 20240510 | 155300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240510 | 155200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240510 | 155100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240510 | 155000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240510 | 154900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240510 | 154800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240510 | 154700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240510 | 154600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240510 | 154500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240510 | 154400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240510 | 154300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240510 | 154200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240510 | 154100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240510 | 154000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240510 | 153900 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240510 | 153800 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240510 | 153700 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240510 | 153600 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240510 | 153500 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240510 | 153400 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240510 | 153300 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20240510 | 153200 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20240510 | 153100 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20240510 | 153000 | 1370371420 | 3690 | 3690 | 3690 | 3690 | 12495 |
| 207 | 20240510 | 152900 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240510 | 152800 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240510 | 152700 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240510 | 152600 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240510 | 152500 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240510 | 152400 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20240510 | 152300 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240510 | 152200 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240510 | 152100 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240510 | 152000 | 1324264870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240510 | 151900 | 1324264870 | 3705 | 3710 | 3710 | 3700 | 746 |
| 218 | 20240510 | 151800 | 1321497770 | 3710 | 3710 | 3710 | 3710 | 387 |
| 219 | 20240510 | 151700 | 1320062000 | 3710 | 3710 | 3710 | 3700 | 120 |
| 220 | 20240510 | 151600 | 1319616830 | 3710 | 3710 | 3710 | 3700 | 1283 |
| 221 | 20240510 | 151500 | 1314865185 | 3710 | 3705 | 3715 | 3705 | 410 |
| 222 | 20240510 | 151400 | 1313345045 | 3715 | 3715 | 3715 | 3715 | 30 |
| 223 | 20240510 | 151300 | 1313233595 | 3710 | 3710 | 3710 | 3710 | 2247 |
| 224 | 20240510 | 151200 | 1304897225 | 3715 | 3715 | 3715 | 3715 | 289 |
| 225 | 20240510 | 151100 | 1303823590 | 3715 | 3715 | 3715 | 3710 | 1036 |
| 226 | 20240510 | 151000 | 1299979380 | 3715 | 3710 | 3715 | 3710 | 723 |
| 227 | 20240510 | 150900 | 1297296045 | 3710 | 3710 | 3710 | 3710 | 139 |
| 228 | 20240510 | 150800 | 1296780355 | 3710 | 3705 | 3710 | 3705 | 827 |
| 229 | 20240510 | 150700 | 1293716170 | 3710 | 3705 | 3710 | 3705 | 1092 |
| 230 | 20240510 | 150600 | 1289665515 | 3705 | 3710 | 3710 | 3705 | 360 |
| 231 | 20240510 | 150500 | 1288331620 | 3710 | 3710 | 3710 | 3705 | 230 |
| 232 | 20240510 | 150400 | 1287479320 | 3710 | 3715 | 3715 | 3705 | 1550 |
| 233 | 20240510 | 150300 | 1281729200 | 3710 | 3715 | 3715 | 3710 | 3980 |
| 234 | 20240510 | 150200 | 1266962710 | 3715 | 3710 | 3715 | 3710 | 1684 |
| 235 | 20240510 | 150100 | 1260706915 | 3720 | 3720 | 3720 | 3710 | 1382 |
| 236 | 20240510 | 150000 | 1255573065 | 3720 | 3725 | 3725 | 3720 | 405 |
| 237 | 20240510 | 145900 | 1254066390 | 3720 | 3715 | 3720 | 3715 | 2100 |
| 238 | 20240510 | 145800 | 1246255765 | 3715 | 3715 | 3715 | 3715 | 17 |
| 239 | 20240510 | 145700 | 1246192610 | 3715 | 3715 | 3715 | 3715 | 3 |
| 240 | 20240510 | 145600 | 1246181465 | 3710 | 3710 | 3710 | 3710 | 1212 |
| 241 | 20240510 | 145500 | 1241684945 | 3710 | 3710 | 3710 | 3690 | 5388 |
| 242 | 20240510 | 145400 | 1221785280 | 3700 | 3700 | 3710 | 3695 | 5005 |
| 243 | 20240510 | 145300 | 1203246055 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240510 | 145200 | 1203246055 | 3700 | 3700 | 3700 | 3700 | 200 |
| 245 | 20240510 | 145100 | 1202506055 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20240510 | 145000 | 1202506055 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240510 | 144900 | 1202506055 | 3700 | 3700 | 3700 | 3700 | 9 |
| 248 | 20240510 | 144800 | 1202472755 | 3700 | 3700 | 3700 | 3700 | 3 |
| 249 | 20240510 | 144700 | 1202461655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 250 | 20240510 | 144600 | 1202461655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 251 | 20240510 | 144500 | 1202461655 | 3695 | 3710 | 3710 | 3695 | 96 |
| 252 | 20240510 | 144400 | 1202106920 | 3690 | 3710 | 3715 | 3690 | 3566 |
| 253 | 20240510 | 144300 | 1188903005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20240510 | 144200 | 1188903005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20240510 | 144100 | 1188903005 | 3720 | 3720 | 3720 | 3720 | 1185 |
| 256 | 20240510 | 144000 | 1184494805 | 3725 | 3720 | 3725 | 3720 | 882 |
| 257 | 20240510 | 143900 | 1181209900 | 3720 | 3720 | 3720 | 3720 | 91 |
| 258 | 20240510 | 143800 | 1180871380 | 3720 | 3720 | 3720 | 3720 | 188 |
| 259 | 20240510 | 143700 | 1180172020 | 3715 | 3715 | 3715 | 3715 | 3 |
| 260 | 20240510 | 143600 | 1180160875 | 3720 | 3720 | 3720 | 3720 | 107 |
| 261 | 20240510 | 143500 | 1179762835 | 3705 | 3715 | 3715 | 3705 | 447 |
| 262 | 20240510 | 143400 | 1178106115 | 3725 | 3725 | 3725 | 3720 | 3275 |
| 263 | 20240510 | 143300 | 1165906745 | 3725 | 3720 | 3725 | 3715 | 511 |
| 264 | 20240510 | 143200 | 1164005575 | 3720 | 3715 | 3720 | 3715 | 3048 |
| 265 | 20240510 | 143100 | 1152672120 | 3715 | 3700 | 3715 | 3700 | 6308 |
| 266 | 20240510 | 143000 | 1129283715 | 3700 | 3700 | 3700 | 3700 | 10 |
| 267 | 20240510 | 142900 | 1129246715 | 3690 | 3700 | 3705 | 3690 | 3584 |
| 268 | 20240510 | 142800 | 1115982910 | 3700 | 3690 | 3700 | 3690 | 1360 |
| 269 | 20240510 | 142700 | 1110951910 | 3695 | 3695 | 3695 | 3695 | 1472 |
| 270 | 20240510 | 142600 | 1105512870 | 3695 | 3695 | 3695 | 3695 | 529 |
| 271 | 20240510 | 142500 | 1103558215 | 3695 | 3695 | 3695 | 3695 | 0 |
| 272 | 20240510 | 142400 | 1103558215 | 3695 | 3695 | 3695 | 3695 | 5 |
| 273 | 20240510 | 142300 | 1103539740 | 3690 | 3695 | 3695 | 3690 | 597 |
| 274 | 20240510 | 142200 | 1101336290 | 3700 | 3690 | 3700 | 3690 | 96 |
| 275 | 20240510 | 142100 | 1100981935 | 3690 | 3695 | 3695 | 3690 | 817 |
| 276 | 20240510 | 142000 | 1097967200 | 3685 | 3690 | 3690 | 3685 | 2048 |
| 277 | 20240510 | 141900 | 1090420315 | 3685 | 3690 | 3690 | 3685 | 1511 |
| 278 | 20240510 | 141800 | 1084844730 | 3690 | 3690 | 3690 | 3690 | 174 |
| 279 | 20240510 | 141700 | 1084202670 | 3690 | 3695 | 3700 | 3690 | 406 |
| 280 | 20240510 | 141600 | 1082703995 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20240510 | 141500 | 1082703995 | 3700 | 3700 | 3700 | 3700 | 82 |
| 282 | 20240510 | 141400 | 1082400595 | 3690 | 3695 | 3695 | 3690 | 9013 |
| 283 | 20240510 | 141300 | 1049134855 | 3695 | 3695 | 3695 | 3695 | 173 |
| 284 | 20240510 | 141200 | 1048495620 | 3695 | 3695 | 3695 | 3695 | 671 |
| 285 | 20240510 | 141100 | 1046016275 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20240510 | 141000 | 1046016275 | 3700 | 3700 | 3700 | 3700 | 58 |
| 287 | 20240510 | 140900 | 1045801675 | 3700 | 3700 | 3700 | 3700 | 108 |
| 288 | 20240510 | 140800 | 1045402075 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20240510 | 140700 | 1045402075 | 3700 | 3700 | 3700 | 3700 | 2 |
| 290 | 20240510 | 140600 | 1045394675 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20240510 | 140500 | 1045394675 | 3700 | 3700 | 3700 | 3700 | 2 |
| 292 | 20240510 | 140400 | 1045387275 | 3700 | 3700 | 3700 | 3700 | 1403 |
| 293 | 20240510 | 140300 | 1040196175 | 3700 | 3700 | 3700 | 3700 | 5 |
| 294 | 20240510 | 140200 | 1040177675 | 3700 | 3700 | 3700 | 3700 | 51 |
| 295 | 20240510 | 140100 | 1039988975 | 3700 | 3700 | 3700 | 3700 | 1 |
| 296 | 20240510 | 140000 | 1039985275 | 3700 | 3700 | 3700 | 3700 | 975 |
| 297 | 20240510 | 135900 | 1036377775 | 3700 | 3700 | 3700 | 3700 | 362 |
| 298 | 20240510 | 135800 | 1035038375 | 3705 | 3705 | 3705 | 3705 | 100 |
| 299 | 20240510 | 135700 | 1034667875 | 3705 | 3700 | 3705 | 3700 | 599 |
| 300 | 20240510 | 135600 | 1032451380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20240510 | 135500 | 1032451380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 302 | 20240510 | 135400 | 1032451380 | 3705 | 3700 | 3705 | 3700 | 1435 |
| 303 | 20240510 | 135300 | 1027141855 | 3700 | 3700 | 3700 | 3700 | 15 |
| 304 | 20240510 | 135200 | 1027086355 | 3695 | 3695 | 3695 | 3695 | 0 |
| 305 | 20240510 | 135100 | 1027086355 | 3695 | 3695 | 3695 | 3695 | 990 |
| 306 | 20240510 | 135000 | 1023428305 | 3700 | 3700 | 3700 | 3700 | 30 |
| 307 | 20240510 | 134900 | 1023317305 | 3700 | 3695 | 3700 | 3695 | 42 |
| 308 | 20240510 | 134800 | 1023162105 | 3695 | 3695 | 3695 | 3695 | 300 |
| 309 | 20240510 | 134700 | 1022053605 | 3700 | 3700 | 3700 | 3695 | 1496 |
| 310 | 20240510 | 134600 | 1016525670 | 3705 | 3700 | 3705 | 3700 | 2 |
| 311 | 20240510 | 134500 | 1016518265 | 3700 | 3700 | 3700 | 3700 | 800 |
| 312 | 20240510 | 134400 | 1013558265 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20240510 | 134300 | 1013558265 | 3700 | 3700 | 3700 | 3700 | 1 |
| 314 | 20240510 | 134200 | 1013554565 | 3700 | 3700 | 3700 | 3700 | 22 |
| 315 | 20240510 | 134100 | 1013473165 | 3700 | 3700 | 3700 | 3700 | 14 |
| 316 | 20240510 | 134000 | 1013421365 | 3695 | 3695 | 3695 | 3695 | 235 |
| 317 | 20240510 | 133900 | 1012553040 | 3695 | 3700 | 3700 | 3695 | 1413 |
| 318 | 20240510 | 133800 | 1007331795 | 3700 | 3700 | 3700 | 3700 | 152 |
| 319 | 20240510 | 133700 | 1006769395 | 3700 | 3700 | 3705 | 3700 | 1253 |
| 320 | 20240510 | 133600 | 1002133285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 321 | 20240510 | 133500 | 1002133285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 322 | 20240510 | 133400 | 1002133285 | 3705 | 3705 | 3705 | 3705 | 80 |
| 323 | 20240510 | 133300 | 1001836885 | 3700 | 3700 | 3700 | 3700 | 13 |
| 324 | 20240510 | 133200 | 1001788785 | 3700 | 3700 | 3700 | 3700 | 100 |
| 325 | 20240510 | 133100 | 1001418785 | 3700 | 3705 | 3705 | 3700 | 1134 |
| 326 | 20240510 | 133000 | 997222915 | 3705 | 3705 | 3705 | 3705 | 15 |
| 327 | 20240510 | 132900 | 997167340 | 3700 | 3700 | 3700 | 3700 | 1297 |
| 328 | 20240510 | 132800 | 992368440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 329 | 20240510 | 132700 | 992368440 | 3700 | 3700 | 3700 | 3700 | 369 |
| 330 | 20240510 | 132600 | 991003140 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20240510 | 132500 | 991003140 | 3700 | 3700 | 3700 | 3700 | 118 |
| 332 | 20240510 | 132400 | 990566540 | 3700 | 3700 | 3700 | 3700 | 0 |
| 333 | 20240510 | 132300 | 990566540 | 3700 | 3700 | 3700 | 3700 | 100 |
| 334 | 20240510 | 132200 | 990196540 | 3700 | 3700 | 3700 | 3700 | 428 |
| 335 | 20240510 | 132100 | 988612940 | 3695 | 3705 | 3705 | 3695 | 460 |
| 336 | 20240510 | 132000 | 986910920 | 3705 | 3705 | 3705 | 3705 | 1 |
| 337 | 20240510 | 131900 | 986907215 | 3705 | 3705 | 3705 | 3705 | 0 |
| 338 | 20240510 | 131800 | 986907215 | 3705 | 3705 | 3705 | 3705 | 3013 |
| 339 | 20240510 | 131700 | 975744050 | 3700 | 3700 | 3705 | 3700 | 167 |
| 340 | 20240510 | 131600 | 975126145 | 3695 | 3695 | 3695 | 3695 | 0 |
| 341 | 20240510 | 131500 | 975126145 | 3695 | 3695 | 3695 | 3695 | 30 |
| 342 | 20240510 | 131400 | 975015295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 343 | 20240510 | 131300 | 975015295 | 3700 | 3700 | 3700 | 3700 | 2 |
| 344 | 20240510 | 131200 | 975007895 | 3700 | 3700 | 3700 | 3700 | 1 |
| 345 | 20240510 | 131100 | 975004195 | 3700 | 3700 | 3700 | 3700 | 1 |
| 346 | 20240510 | 131000 | 975000495 | 3700 | 3700 | 3700 | 3700 | 5 |
| 347 | 20240510 | 130900 | 974981995 | 3695 | 3695 | 3695 | 3695 | 330 |
| 348 | 20240510 | 130800 | 973762645 | 3700 | 3700 | 3700 | 3700 | 2 |
| 349 | 20240510 | 130700 | 973755245 | 3695 | 3700 | 3700 | 3695 | 1593 |
| 350 | 20240510 | 130600 | 967861195 | 3700 | 3700 | 3700 | 3700 | 926 |
| 351 | 20240510 | 130500 | 964434995 | 3705 | 3705 | 3705 | 3705 | 0 |
| 352 | 20240510 | 130400 | 964434995 | 3705 | 3705 | 3705 | 3705 | 0 |
| 353 | 20240510 | 130300 | 964434995 | 3705 | 3705 | 3705 | 3705 | 2 |
| 354 | 20240510 | 130200 | 964427585 | 3700 | 3705 | 3705 | 3700 | 5 |
| 355 | 20240510 | 130100 | 964409080 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 356 | 20240510 | 130000 | 960704080 | 3700 | 3700 | 3700 | 3700 | 77 |
| 357 | 20240510 | 125900 | 960419180 | 3705 | 3700 | 3705 | 3700 | 20 |
| 358 | 20240510 | 125800 | 960345130 | 3705 | 3700 | 3705 | 3700 | 6 |
| 359 | 20240510 | 125700 | 960322920 | 3705 | 3705 | 3705 | 3705 | 3 |
| 360 | 20240510 | 125600 | 960311805 | 3705 | 3705 | 3705 | 3705 | 67 |
| 361 | 20240510 | 125500 | 960063570 | 3705 | 3705 | 3705 | 3705 | 2 |
| 362 | 20240510 | 125400 | 960056160 | 3695 | 3700 | 3700 | 3695 | 1651 |
| 363 | 20240510 | 125300 | 953947470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 364 | 20240510 | 125200 | 953947470 | 3700 | 3705 | 3705 | 3700 | 3039 |
| 365 | 20240510 | 125100 | 942699170 | 3705 | 3705 | 3705 | 3705 | 7 |
| 366 | 20240510 | 125000 | 942673235 | 3705 | 3705 | 3710 | 3705 | 1131 |
| 367 | 20240510 | 124900 | 938482830 | 3705 | 3710 | 3710 | 3705 | 130 |
| 368 | 20240510 | 124800 | 938001045 | 3705 | 3705 | 3705 | 3705 | 2156 |
| 369 | 20240510 | 124700 | 930013065 | 3705 | 3700 | 3705 | 3700 | 3303 |
| 370 | 20240510 | 124600 | 917785450 | 3705 | 3700 | 3705 | 3700 | 56 |
| 371 | 20240510 | 124500 | 917577980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 372 | 20240510 | 124400 | 917577980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 373 | 20240510 | 124300 | 917577980 | 3700 | 3705 | 3705 | 3700 | 62 |
| 374 | 20240510 | 124200 | 917348545 | 3700 | 3700 | 3700 | 3700 | 52 |
| 375 | 20240510 | 124100 | 917156145 | 3700 | 3700 | 3700 | 3700 | 1905 |
| 376 | 20240510 | 124000 | 910107645 | 3705 | 3705 | 3705 | 3705 | 0 |
| 377 | 20240510 | 123900 | 910107645 | 3705 | 3705 | 3705 | 3705 | 851 |
| 378 | 20240510 | 123800 | 906954690 | 3705 | 3705 | 3705 | 3705 | 0 |
| 379 | 20240510 | 123700 | 906954690 | 3705 | 3705 | 3705 | 3705 | 20 |
| 380 | 20240510 | 123600 | 906880590 | 3700 | 3700 | 3700 | 3700 | 2488 |
| 381 | 20240510 | 123500 | 897674990 | 3700 | 3700 | 3700 | 3700 | 10 |
| 382 | 20240510 | 123400 | 897637990 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 383 | 20240510 | 123300 | 893937990 | 3700 | 3700 | 3700 | 3700 | 302 |
| 384 | 20240510 | 123200 | 892820590 | 3700 | 3700 | 3700 | 3700 | 592 |
| 385 | 20240510 | 123100 | 890630190 | 3695 | 3695 | 3695 | 3695 | 200 |
| 386 | 20240510 | 123000 | 889891190 | 3695 | 3695 | 3700 | 3695 | 496 |
| 387 | 20240510 | 122900 | 888056190 | 3695 | 3695 | 3700 | 3695 | 600 |
| 388 | 20240510 | 122800 | 885836640 | 3700 | 3695 | 3700 | 3695 | 2 |
| 389 | 20240510 | 122700 | 885829245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 390 | 20240510 | 122600 | 885829245 | 3695 | 3695 | 3695 | 3695 | 10 |
| 391 | 20240510 | 122500 | 885792295 | 3695 | 3695 | 3695 | 3695 | 0 |
| 392 | 20240510 | 122400 | 885792295 | 3695 | 3695 | 3695 | 3695 | 1790 |
| 393 | 20240510 | 122300 | 879178245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20240510 | 122200 | 879178245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 395 | 20240510 | 122100 | 879178245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20240510 | 122000 | 879178245 | 3700 | 3700 | 3705 | 3700 | 554 |
| 397 | 20240510 | 121900 | 877128425 | 3700 | 3700 | 3700 | 3700 | 2 |
| 398 | 20240510 | 121800 | 877121025 | 3695 | 3695 | 3695 | 3695 | 397 |
| 399 | 20240510 | 121700 | 875654110 | 3695 | 3695 | 3695 | 3695 | 1 |
| 400 | 20240510 | 121600 | 875650415 | 3695 | 3695 | 3695 | 3695 | 272 |
| 401 | 20240510 | 121500 | 874645375 | 3695 | 3695 | 3695 | 3695 | 0 |
| 402 | 20240510 | 121400 | 874645375 | 3695 | 3695 | 3695 | 3695 | 136 |
| 403 | 20240510 | 121300 | 874142855 | 3700 | 3700 | 3700 | 3700 | 241 |
| 404 | 20240510 | 121200 | 873251155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 405 | 20240510 | 121100 | 873251155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20240510 | 121000 | 873251155 | 3695 | 3700 | 3700 | 3695 | 3166 |
| 407 | 20240510 | 120900 | 861537290 | 3700 | 3700 | 3700 | 3700 | 269 |
| 408 | 20240510 | 120800 | 860541990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 409 | 20240510 | 120700 | 860541990 | 3690 | 3690 | 3690 | 3690 | 100 |
| 410 | 20240510 | 120600 | 860172990 | 3690 | 3690 | 3690 | 3690 | 200 |
| 411 | 20240510 | 120500 | 859434990 | 3690 | 3690 | 3690 | 3690 | 1 |
| 412 | 20240510 | 120400 | 859431300 | 3700 | 3700 | 3700 | 3700 | 1 |
| 413 | 20240510 | 120300 | 859427600 | 3690 | 3690 | 3690 | 3690 | 54 |
| 414 | 20240510 | 120200 | 859228340 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20240510 | 120100 | 859228340 | 3690 | 3690 | 3690 | 3690 | 1116 |
| 416 | 20240510 | 120000 | 855110300 | 3690 | 3690 | 3690 | 3690 | 13300 |
| 417 | 20240510 | 115900 | 806033300 | 3690 | 3690 | 3690 | 3690 | 5 |
| 418 | 20240510 | 115800 | 806014850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 419 | 20240510 | 115700 | 806014850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 420 | 20240510 | 115600 | 806014850 | 3695 | 3695 | 3695 | 3695 | 87 |
| 421 | 20240510 | 115500 | 805693385 | 3695 | 3695 | 3695 | 3695 | 30 |
| 422 | 20240510 | 115400 | 805582535 | 3690 | 3695 | 3695 | 3690 | 1835 |
| 423 | 20240510 | 115300 | 798808140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 424 | 20240510 | 115200 | 798808140 | 3695 | 3695 | 3695 | 3695 | 211 |
| 425 | 20240510 | 115100 | 798028495 | 3700 | 3700 | 3700 | 3700 | 381 |
| 426 | 20240510 | 115000 | 796618795 | 3700 | 3700 | 3700 | 3700 | 2 |
| 427 | 20240510 | 114900 | 796611395 | 3700 | 3700 | 3700 | 3700 | 316 |
| 428 | 20240510 | 114800 | 795442195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 429 | 20240510 | 114700 | 795442195 | 3695 | 3695 | 3695 | 3695 | 1671 |
| 430 | 20240510 | 114600 | 789267850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 431 | 20240510 | 114500 | 789267850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 432 | 20240510 | 114400 | 789267850 | 3695 | 3695 | 3695 | 3695 | 514 |
| 433 | 20240510 | 114300 | 787368620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 434 | 20240510 | 114200 | 787368620 | 3690 | 3690 | 3690 | 3690 | 482 |
| 435 | 20240510 | 114100 | 785590040 | 3690 | 3690 | 3690 | 3690 | 0 |
| 436 | 20240510 | 114000 | 785590040 | 3690 | 3690 | 3690 | 3690 | 0 |
| 437 | 20240510 | 113900 | 785590040 | 3690 | 3695 | 3695 | 3690 | 422 |
| 438 | 20240510 | 113800 | 784032855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 439 | 20240510 | 113700 | 784032855 | 3695 | 3695 | 3695 | 3695 | 1 |
| 440 | 20240510 | 113600 | 784029160 | 3695 | 3695 | 3695 | 3695 | 1 |
| 441 | 20240510 | 113500 | 784025465 | 3695 | 3690 | 3695 | 3690 | 601 |
| 442 | 20240510 | 113400 | 781806020 | 3690 | 3690 | 3690 | 3690 | 0 |
| 443 | 20240510 | 113300 | 781806020 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20240510 | 113200 | 781806020 | 3690 | 3690 | 3690 | 3690 | 2999 |
| 445 | 20240510 | 113100 | 770739710 | 3695 | 3690 | 3695 | 3690 | 1296 |
| 446 | 20240510 | 113000 | 765956720 | 3685 | 3685 | 3685 | 3685 | 5 |
| 447 | 20240510 | 112900 | 765938295 | 3685 | 3685 | 3685 | 3685 | 7 |
| 448 | 20240510 | 112800 | 765912500 | 3690 | 3690 | 3690 | 3690 | 742 |
| 449 | 20240510 | 112700 | 763174520 | 3690 | 3690 | 3690 | 3690 | 0 |
| 450 | 20240510 | 112600 | 763174520 | 3690 | 3695 | 3695 | 3690 | 3906 |
| 451 | 20240510 | 112500 | 748758830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 452 | 20240510 | 112400 | 748758830 | 3695 | 3695 | 3695 | 3695 | 50 |
| 453 | 20240510 | 112300 | 748574080 | 3695 | 3695 | 3695 | 3695 | 7 |
| 454 | 20240510 | 112200 | 748548215 | 3695 | 3695 | 3695 | 3695 | 0 |
| 455 | 20240510 | 112100 | 748548215 | 3695 | 3695 | 3695 | 3695 | 3 |
| 456 | 20240510 | 112000 | 748537130 | 3690 | 3695 | 3695 | 3690 | 32 |
| 457 | 20240510 | 111900 | 748419040 | 3695 | 3695 | 3695 | 3695 | 10 |
| 458 | 20240510 | 111800 | 748382090 | 3695 | 3695 | 3695 | 3695 | 1 |
| 459 | 20240510 | 111700 | 748378395 | 3695 | 3695 | 3695 | 3695 | 0 |
| 460 | 20240510 | 111600 | 748378395 | 3695 | 3695 | 3695 | 3695 | 66 |
| 461 | 20240510 | 111500 | 748134525 | 3695 | 3695 | 3695 | 3695 | 700 |
| 462 | 20240510 | 111400 | 745548025 | 3695 | 3695 | 3695 | 3695 | 1 |
| 463 | 20240510 | 111300 | 745544330 | 3695 | 3695 | 3695 | 3695 | 1465 |
| 464 | 20240510 | 111200 | 740131155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 465 | 20240510 | 111100 | 740131155 | 3695 | 3695 | 3695 | 3695 | 1 |
| 466 | 20240510 | 111000 | 740127460 | 3695 | 3695 | 3695 | 3695 | 170 |
| 467 | 20240510 | 110900 | 739499310 | 3695 | 3695 | 3695 | 3695 | 0 |
| 468 | 20240510 | 110800 | 739499310 | 3695 | 3695 | 3695 | 3695 | 200 |
| 469 | 20240510 | 110700 | 738760310 | 3700 | 3695 | 3700 | 3695 | 783 |
| 470 | 20240510 | 110600 | 735867105 | 3695 | 3700 | 3700 | 3695 | 314 |
| 471 | 20240510 | 110500 | 734705865 | 3705 | 3705 | 3705 | 3705 | 1110 |
| 472 | 20240510 | 110400 | 730593315 | 3690 | 3690 | 3690 | 3690 | 989 |
| 473 | 20240510 | 110300 | 726943905 | 3700 | 3700 | 3705 | 3700 | 121 |
| 474 | 20240510 | 110200 | 726496200 | 3705 | 3705 | 3705 | 3705 | 17 |
| 475 | 20240510 | 110100 | 726433215 | 3705 | 3700 | 3705 | 3700 | 2068 |
| 476 | 20240510 | 110000 | 718781605 | 3700 | 3700 | 3700 | 3700 | 14 |
| 477 | 20240510 | 105900 | 718729805 | 3700 | 3700 | 3700 | 3700 | 238 |
| 478 | 20240510 | 105800 | 717849205 | 3700 | 3685 | 3700 | 3685 | 257 |
| 479 | 20240510 | 105700 | 716901605 | 3685 | 3685 | 3685 | 3685 | 0 |
| 480 | 20240510 | 105600 | 716901605 | 3685 | 3685 | 3685 | 3685 | 410 |
| 481 | 20240510 | 105500 | 715390755 | 3690 | 3690 | 3690 | 3690 | 1 |
| 482 | 20240510 | 105400 | 715387065 | 3685 | 3685 | 3685 | 3685 | 109 |
| 483 | 20240510 | 105300 | 714985400 | 3685 | 3685 | 3685 | 3685 | 500 |
| 484 | 20240510 | 105200 | 713142900 | 3685 | 3685 | 3685 | 3685 | 80 |
| 485 | 20240510 | 105100 | 712848100 | 3695 | 3695 | 3695 | 3695 | 200 |
| 486 | 20240510 | 105000 | 712109100 | 3685 | 3690 | 3690 | 3685 | 1445 |
| 487 | 20240510 | 104900 | 706782050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20240510 | 104800 | 706782050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 489 | 20240510 | 104700 | 706782050 | 3690 | 3695 | 3695 | 3690 | 601 |
| 490 | 20240510 | 104600 | 704561360 | 3695 | 3695 | 3695 | 3695 | 101 |
| 491 | 20240510 | 104500 | 704188165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 492 | 20240510 | 104400 | 704188165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 493 | 20240510 | 104300 | 704188165 | 3700 | 3685 | 3700 | 3685 | 1873 |
| 494 | 20240510 | 104200 | 697284660 | 3700 | 3700 | 3700 | 3700 | 0 |
| 495 | 20240510 | 104100 | 697284660 | 3700 | 3695 | 3700 | 3685 | 723 |
| 496 | 20240510 | 104000 | 694615900 | 3695 | 3695 | 3695 | 3695 | 3 |
| 497 | 20240510 | 103900 | 694604815 | 3695 | 3685 | 3695 | 3685 | 502 |
| 498 | 20240510 | 103800 | 692754925 | 3690 | 3685 | 3690 | 3685 | 1478 |
| 499 | 20240510 | 103700 | 687307955 | 3690 | 3690 | 3690 | 3690 | 265 |
| 500 | 20240510 | 103600 | 686330105 | 3680 | 3680 | 3680 | 3680 | 2344 |
| 501 | 20240510 | 103500 | 677704185 | 3680 | 3680 | 3680 | 3680 | 150 |
| 502 | 20240510 | 103400 | 677152185 | 3690 | 3685 | 3690 | 3685 | 998 |
| 503 | 20240510 | 103300 | 673474540 | 3685 | 3685 | 3690 | 3685 | 1140 |
| 504 | 20240510 | 103200 | 669273485 | 3690 | 3690 | 3690 | 3690 | 1 |
| 505 | 20240510 | 103100 | 669269795 | 3690 | 3690 | 3690 | 3690 | 501 |
| 506 | 20240510 | 103000 | 667421105 | 3685 | 3685 | 3685 | 3685 | 2160 |
| 507 | 20240510 | 102900 | 659461505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 508 | 20240510 | 102800 | 659461505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 509 | 20240510 | 102700 | 659461505 | 3685 | 3690 | 3690 | 3685 | 661 |
| 510 | 20240510 | 102600 | 657024950 | 3690 | 3690 | 3690 | 3690 | 8 |
| 511 | 20240510 | 102500 | 656995430 | 3685 | 3685 | 3685 | 3685 | 0 |
| 512 | 20240510 | 102400 | 656995430 | 3685 | 3690 | 3690 | 3685 | 810 |
| 513 | 20240510 | 102300 | 654008680 | 3690 | 3690 | 3690 | 3685 | 191 |
| 514 | 20240510 | 102200 | 653304065 | 3685 | 3690 | 3690 | 3685 | 7109 |
| 515 | 20240510 | 102100 | 627084175 | 3695 | 3690 | 3695 | 3690 | 411 |
| 516 | 20240510 | 102000 | 625567525 | 3690 | 3695 | 3695 | 3690 | 101 |
| 517 | 20240510 | 101900 | 625194335 | 3695 | 3695 | 3695 | 3695 | 735 |
| 518 | 20240510 | 101800 | 622478510 | 3695 | 3695 | 3700 | 3695 | 2127 |
| 519 | 20240510 | 101700 | 614619110 | 3700 | 3700 | 3700 | 3700 | 1 |
| 520 | 20240510 | 101600 | 614615410 | 3695 | 3695 | 3695 | 3695 | 2381 |
| 521 | 20240510 | 101500 | 605817615 | 3695 | 3695 | 3695 | 3695 | 200 |
| 522 | 20240510 | 101400 | 605078615 | 3695 | 3695 | 3695 | 3690 | 2623 |
| 523 | 20240510 | 101300 | 595389940 | 3700 | 3700 | 3700 | 3700 | 26 |
| 524 | 20240510 | 101200 | 595293740 | 3700 | 3700 | 3700 | 3700 | 300 |
| 525 | 20240510 | 101100 | 594183740 | 3705 | 3705 | 3705 | 3695 | 401 |
| 526 | 20240510 | 101000 | 592699695 | 3695 | 3695 | 3695 | 3695 | 11 |
| 527 | 20240510 | 100900 | 592659050 | 3695 | 3695 | 3695 | 3695 | 146 |
| 528 | 20240510 | 100800 | 592119580 | 3695 | 3715 | 3715 | 3695 | 1055 |
| 529 | 20240510 | 100700 | 588221155 | 3715 | 3715 | 3715 | 3715 | 100 |
| 530 | 20240510 | 100600 | 587849655 | 3715 | 3715 | 3715 | 3695 | 5981 |
| 531 | 20240510 | 100500 | 565733475 | 3715 | 3705 | 3715 | 3705 | 2657 |
| 532 | 20240510 | 100400 | 555869230 | 3710 | 3710 | 3710 | 3710 | 98 |
| 533 | 20240510 | 100300 | 555505650 | 3710 | 3715 | 3715 | 3705 | 3742 |
| 534 | 20240510 | 100200 | 541626830 | 3720 | 3710 | 3720 | 3710 | 3198 |
| 535 | 20240510 | 100100 | 529762190 | 3710 | 3710 | 3710 | 3710 | 100 |
| 536 | 20240510 | 100000 | 529391190 | 3725 | 3725 | 3725 | 3710 | 18 |
| 537 | 20240510 | 095900 | 529324155 | 3725 | 3715 | 3725 | 3715 | 1255 |
| 538 | 20240510 | 095800 | 524659015 | 3710 | 3710 | 3715 | 3710 | 4342 |
| 539 | 20240510 | 095700 | 508549875 | 3710 | 3705 | 3710 | 3705 | 110 |
| 540 | 20240510 | 095600 | 508141825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 541 | 20240510 | 095500 | 508141825 | 3705 | 3705 | 3705 | 3705 | 101 |
| 542 | 20240510 | 095400 | 507767620 | 3705 | 3705 | 3710 | 3705 | 1124 |
| 543 | 20240510 | 095300 | 503603185 | 3710 | 3715 | 3715 | 3705 | 662 |
| 544 | 20240510 | 095200 | 501150110 | 3715 | 3705 | 3715 | 3705 | 891 |
| 545 | 20240510 | 095100 | 497848875 | 3705 | 3715 | 3720 | 3705 | 8950 |
| 546 | 20240510 | 095000 | 464657355 | 3710 | 3710 | 3710 | 3710 | 100 |
| 547 | 20240510 | 094900 | 464286355 | 3715 | 3720 | 3720 | 3715 | 1958 |
| 548 | 20240510 | 094800 | 457012335 | 3720 | 3735 | 3735 | 3720 | 1233 |
| 549 | 20240510 | 094700 | 452423300 | 3735 | 3730 | 3740 | 3730 | 2708 |
| 550 | 20240510 | 094600 | 442298900 | 3715 | 3715 | 3730 | 3715 | 1349 |
| 551 | 20240510 | 094500 | 437287320 | 3715 | 3730 | 3740 | 3715 | 1954 |
| 552 | 20240510 | 094400 | 429983850 | 3720 | 3720 | 3720 | 3715 | 256 |
| 553 | 20240510 | 094300 | 429031535 | 3720 | 3720 | 3720 | 3720 | 1 |
| 554 | 20240510 | 094200 | 429027815 | 3720 | 3740 | 3740 | 3720 | 994 |
| 555 | 20240510 | 094100 | 425326935 | 3740 | 3720 | 3740 | 3715 | 6227 |
| 556 | 20240510 | 094000 | 402091915 | 3720 | 3720 | 3720 | 3710 | 2533 |
| 557 | 20240510 | 093900 | 392680740 | 3720 | 3725 | 3725 | 3720 | 704 |
| 558 | 20240510 | 093800 | 390061850 | 3725 | 3720 | 3725 | 3720 | 74 |
| 559 | 20240510 | 093700 | 389786465 | 3720 | 3720 | 3720 | 3720 | 209 |
| 560 | 20240510 | 093600 | 389008985 | 3720 | 3725 | 3725 | 3715 | 3411 |
| 561 | 20240510 | 093500 | 376312485 | 3730 | 3730 | 3730 | 3730 | 905 |
| 562 | 20240510 | 093400 | 372936835 | 3730 | 3740 | 3740 | 3725 | 5641 |
| 563 | 20240510 | 093300 | 351889325 | 3735 | 3745 | 3745 | 3735 | 1777 |
| 564 | 20240510 | 093200 | 345246610 | 3735 | 3735 | 3745 | 3735 | 2225 |
| 565 | 20240510 | 093100 | 336927690 | 3740 | 3745 | 3750 | 3735 | 3294 |
| 566 | 20240510 | 093000 | 324602255 | 3740 | 3740 | 3750 | 3740 | 2785 |
| 567 | 20240510 | 092900 | 314167725 | 3735 | 3750 | 3755 | 3725 | 4629 |
| 568 | 20240510 | 092800 | 296863360 | 3750 | 3760 | 3765 | 3750 | 6105 |
| 569 | 20240510 | 092700 | 273941190 | 3760 | 3750 | 3770 | 3740 | 11425 |
| 570 | 20240510 | 092600 | 230985525 | 3750 | 3730 | 3750 | 3730 | 6829 |
| 571 | 20240510 | 092500 | 205428595 | 3730 | 3735 | 3735 | 3725 | 1750 |
| 572 | 20240510 | 092400 | 198897350 | 3735 | 3725 | 3735 | 3725 | 2913 |
| 573 | 20240510 | 092300 | 188033445 | 3725 | 3725 | 3725 | 3725 | 361 |
| 574 | 20240510 | 092200 | 186688720 | 3725 | 3720 | 3725 | 3720 | 2961 |
| 575 | 20240510 | 092100 | 175662910 | 3720 | 3725 | 3725 | 3720 | 214 |
| 576 | 20240510 | 092000 | 174866430 | 3720 | 3720 | 3725 | 3720 | 416 |
| 577 | 20240510 | 091900 | 173317050 | 3720 | 3725 | 3725 | 3720 | 160 |
| 578 | 20240510 | 091800 | 172721150 | 3725 | 3715 | 3725 | 3710 | 2645 |
| 579 | 20240510 | 091700 | 162885205 | 3720 | 3715 | 3720 | 3710 | 3275 |
| 580 | 20240510 | 091600 | 150703565 | 3720 | 3715 | 3720 | 3715 | 624 |
| 581 | 20240510 | 091500 | 148384905 | 3715 | 3710 | 3715 | 3710 | 369 |
| 582 | 20240510 | 091400 | 147014945 | 3705 | 3705 | 3705 | 3705 | 523 |
| 583 | 20240510 | 091300 | 145077230 | 3705 | 3710 | 3710 | 3705 | 333 |
| 584 | 20240510 | 091200 | 143842900 | 3710 | 3710 | 3715 | 3700 | 1012 |
| 585 | 20240510 | 091100 | 140089380 | 3710 | 3715 | 3715 | 3710 | 851 |
| 586 | 20240510 | 091000 | 136929165 | 3710 | 3715 | 3715 | 3710 | 107 |
| 587 | 20240510 | 090900 | 136531665 | 3715 | 3700 | 3720 | 3700 | 9002 |
| 588 | 20240510 | 090800 | 103076185 | 3700 | 3700 | 3700 | 3700 | 1650 |
| 589 | 20240510 | 090700 | 96971185 | 3700 | 3705 | 3710 | 3700 | 1393 |
| 590 | 20240510 | 090600 | 91807480 | 3705 | 3710 | 3710 | 3705 | 152 |
| 591 | 20240510 | 090500 | 91244110 | 3710 | 3715 | 3720 | 3710 | 3610 |
| 592 | 20240510 | 090400 | 77826840 | 3710 | 3695 | 3710 | 3695 | 2730 |
| 593 | 20240510 | 090300 | 67699740 | 3710 | 3705 | 3720 | 3695 | 9398 |
| 594 | 20240510 | 090200 | 32828995 | 3700 | 3685 | 3700 | 3685 | 5026 |
| 595 | 20240510 | 090100 | 14290700 | 3685 | 3695 | 3695 | 3685 | 2405 |
| 596 | 20240510 | 090000 | 5425920 | 3700 | 3705 | 3705 | 3685 | 1468 |