29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 3 | 20240509 | 184200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20240509 | 184100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20240509 | 184000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20240509 | 183900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20240509 | 183800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20240509 | 183700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20240509 | 183600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20240509 | 183500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20240509 | 183400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20240509 | 183300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20240509 | 183200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20240509 | 183100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20240509 | 183000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20240509 | 182900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20240509 | 182800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20240509 | 182700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20240509 | 182600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20240509 | 182500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20240509 | 182400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20240509 | 182300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20240509 | 182200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20240509 | 182100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20240509 | 182000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20240509 | 181900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20240509 | 181800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20240509 | 181700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20240509 | 181600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20240509 | 181500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20240509 | 181400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20240509 | 181300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 33 | 20240509 | 181200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20240509 | 181100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20240509 | 181000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20240509 | 180900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20240509 | 180800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20240509 | 180700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20240509 | 180600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20240509 | 180500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20240509 | 180400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20240509 | 180300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20240509 | 180200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20240509 | 180100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20240509 | 180000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20240509 | 175900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20240509 | 175800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20240509 | 175700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20240509 | 175600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20240509 | 175500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20240509 | 175400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20240509 | 175300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20240509 | 175200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20240509 | 175100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20240509 | 175000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20240509 | 174900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20240509 | 174800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20240509 | 174700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20240509 | 174600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20240509 | 174500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20240509 | 174400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20240509 | 174300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 63 | 20240509 | 174200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20240509 | 174100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20240509 | 174000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20240509 | 173900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20240509 | 173800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20240509 | 173700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20240509 | 173600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20240509 | 173500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20240509 | 173400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20240509 | 173300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20240509 | 173200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20240509 | 173100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20240509 | 173000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20240509 | 172900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20240509 | 172800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20240509 | 172700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20240509 | 172600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20240509 | 172500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20240509 | 172400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20240509 | 172300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20240509 | 172200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20240509 | 172100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20240509 | 172000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20240509 | 171900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20240509 | 171800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20240509 | 171700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20240509 | 171600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20240509 | 171500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20240509 | 171400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20240509 | 171300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 93 | 20240509 | 171200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20240509 | 171100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20240509 | 171000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20240509 | 170900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20240509 | 170800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20240509 | 170700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20240509 | 170600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20240509 | 170500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20240509 | 170400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20240509 | 170300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20240509 | 170200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20240509 | 170100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20240509 | 170000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20240509 | 165900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20240509 | 165800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20240509 | 165700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20240509 | 165600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20240509 | 165500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20240509 | 165400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20240509 | 165300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20240509 | 165200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20240509 | 165100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20240509 | 165000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20240509 | 164900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20240509 | 164800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20240509 | 164700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20240509 | 164600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20240509 | 164500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20240509 | 164400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20240509 | 164300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 123 | 20240509 | 164200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20240509 | 164100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20240509 | 164000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20240509 | 163900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20240509 | 163800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20240509 | 163700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20240509 | 163600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20240509 | 163500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20240509 | 163400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20240509 | 163300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20240509 | 163200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20240509 | 163100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20240509 | 163000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20240509 | 162900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20240509 | 162800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20240509 | 162700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20240509 | 162600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20240509 | 162500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20240509 | 162400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20240509 | 162300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20240509 | 162200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20240509 | 162100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20240509 | 162000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20240509 | 161900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20240509 | 161800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20240509 | 161700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20240509 | 161600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20240509 | 161500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20240509 | 161400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20240509 | 161300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 153 | 20240509 | 161200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20240509 | 161100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20240509 | 161000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20240509 | 160900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20240509 | 160800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20240509 | 160700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20240509 | 160600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20240509 | 160500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20240509 | 160400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20240509 | 160300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20240509 | 160200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20240509 | 160100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20240509 | 160000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20240509 | 155900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20240509 | 155800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20240509 | 155700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20240509 | 155600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20240509 | 155500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20240509 | 155400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20240509 | 155300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20240509 | 155200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20240509 | 155100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20240509 | 155000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20240509 | 154900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20240509 | 154800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20240509 | 154700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20240509 | 154600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20240509 | 154500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20240509 | 154400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20240509 | 154300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 183 | 20240509 | 154200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20240509 | 154100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20240509 | 154000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20240509 | 153900 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20240509 | 153800 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20240509 | 153700 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20240509 | 153600 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20240509 | 153500 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20240509 | 153400 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20240509 | 153300 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20240509 | 153200 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20240509 | 153100 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20240509 | 153000 | 1930101460 | 4570 | 4570 | 4570 | 4570 | 1306 |
| 196 | 20240509 | 152900 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20240509 | 152800 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20240509 | 152700 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20240509 | 152600 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20240509 | 152500 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20240509 | 152400 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20240509 | 152300 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20240509 | 152200 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20240509 | 152100 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20240509 | 152000 | 1924133040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20240509 | 151900 | 1924133040 | 4570 | 4575 | 4575 | 4565 | 312 |
| 207 | 20240509 | 151800 | 1922707435 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20240509 | 151700 | 1922707435 | 4575 | 4580 | 4580 | 4575 | 10 |
| 209 | 20240509 | 151600 | 1922661680 | 4575 | 4580 | 4580 | 4575 | 8 |
| 210 | 20240509 | 151500 | 1922625060 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240509 | 151400 | 1922625060 | 4580 | 4580 | 4580 | 4580 | 50 |
| 212 | 20240509 | 151300 | 1922396060 | 4580 | 4580 | 4580 | 4580 | 4 |
| 213 | 20240509 | 151200 | 1922377740 | 4580 | 4580 | 4580 | 4580 | 5 |
| 214 | 20240509 | 151100 | 1922354840 | 4580 | 4580 | 4580 | 4580 | 1001 |
| 215 | 20240509 | 151000 | 1917770260 | 4580 | 4575 | 4580 | 4575 | 99 |
| 216 | 20240509 | 150900 | 1917317300 | 4575 | 4570 | 4575 | 4570 | 397 |
| 217 | 20240509 | 150800 | 1915501415 | 4565 | 4565 | 4565 | 4565 | 450 |
| 218 | 20240509 | 150700 | 1913447165 | 4565 | 4565 | 4565 | 4565 | 0 |
| 219 | 20240509 | 150600 | 1913447165 | 4565 | 4565 | 4575 | 4565 | 39 |
| 220 | 20240509 | 150500 | 1913269080 | 4565 | 4565 | 4565 | 4565 | 77 |
| 221 | 20240509 | 150400 | 1912917575 | 4565 | 4575 | 4575 | 4565 | 534 |
| 222 | 20240509 | 150300 | 1910476870 | 4580 | 4580 | 4580 | 4580 | 5 |
| 223 | 20240509 | 150200 | 1910453970 | 4575 | 4580 | 4580 | 4575 | 149 |
| 224 | 20240509 | 150100 | 1909771720 | 4580 | 4580 | 4580 | 4575 | 502 |
| 225 | 20240509 | 150000 | 1907472890 | 4570 | 4570 | 4570 | 4570 | 77 |
| 226 | 20240509 | 145900 | 1907121000 | 4570 | 4570 | 4570 | 4570 | 49 |
| 227 | 20240509 | 145800 | 1906897070 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20240509 | 145700 | 1906897070 | 4580 | 4580 | 4580 | 4580 | 1 |
| 229 | 20240509 | 145600 | 1906892490 | 4570 | 4570 | 4570 | 4570 | 0 |
| 230 | 20240509 | 145500 | 1906892490 | 4570 | 4570 | 4570 | 4570 | 841 |
| 231 | 20240509 | 145400 | 1903049120 | 4580 | 4580 | 4580 | 4580 | 201 |
| 232 | 20240509 | 145300 | 1902128540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 233 | 20240509 | 145200 | 1902128540 | 4570 | 4570 | 4570 | 4570 | 30 |
| 234 | 20240509 | 145100 | 1901991440 | 4570 | 4580 | 4580 | 4570 | 2 |
| 235 | 20240509 | 145000 | 1901982290 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20240509 | 144900 | 1901982290 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20240509 | 144800 | 1901982290 | 4580 | 4580 | 4580 | 4580 | 30 |
| 238 | 20240509 | 144700 | 1901844890 | 4580 | 4575 | 4580 | 4575 | 50 |
| 239 | 20240509 | 144600 | 1901615950 | 4575 | 4575 | 4575 | 4575 | 1 |
| 240 | 20240509 | 144500 | 1901611375 | 4570 | 4570 | 4570 | 4570 | 953 |
| 241 | 20240509 | 144400 | 1897256165 | 4565 | 4570 | 4570 | 4565 | 1048 |
| 242 | 20240509 | 144300 | 1892467475 | 4570 | 4570 | 4570 | 4570 | 0 |
| 243 | 20240509 | 144200 | 1892467475 | 4570 | 4570 | 4570 | 4570 | 1 |
| 244 | 20240509 | 144100 | 1892462905 | 4570 | 4570 | 4570 | 4570 | 50 |
| 245 | 20240509 | 144000 | 1892234405 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20240509 | 143900 | 1892234405 | 4585 | 4585 | 4585 | 4585 | 1 |
| 247 | 20240509 | 143800 | 1892229820 | 4570 | 4570 | 4570 | 4570 | 0 |
| 248 | 20240509 | 143700 | 1892229820 | 4570 | 4570 | 4570 | 4570 | 900 |
| 249 | 20240509 | 143600 | 1888116820 | 4570 | 4570 | 4570 | 4570 | 0 |
| 250 | 20240509 | 143500 | 1888116820 | 4570 | 4570 | 4570 | 4570 | 0 |
| 251 | 20240509 | 143400 | 1888116820 | 4570 | 4575 | 4575 | 4570 | 1484 |
| 252 | 20240509 | 143300 | 1881331665 | 4590 | 4590 | 4590 | 4590 | 1 |
| 253 | 20240509 | 143200 | 1881327075 | 4590 | 4585 | 4590 | 4585 | 81 |
| 254 | 20240509 | 143100 | 1880955505 | 4585 | 4580 | 4585 | 4580 | 449 |
| 255 | 20240509 | 143000 | 1878899030 | 4580 | 4575 | 4580 | 4575 | 2 |
| 256 | 20240509 | 142900 | 1878889875 | 4580 | 4580 | 4580 | 4580 | 5 |
| 257 | 20240509 | 142800 | 1878866975 | 4580 | 4575 | 4580 | 4575 | 130 |
| 258 | 20240509 | 142700 | 1878271725 | 4575 | 4575 | 4575 | 4575 | 867 |
| 259 | 20240509 | 142600 | 1874305200 | 4570 | 4575 | 4575 | 4570 | 46 |
| 260 | 20240509 | 142500 | 1874094975 | 4570 | 4565 | 4570 | 4565 | 1338 |
| 261 | 20240509 | 142400 | 1867985655 | 4570 | 4570 | 4570 | 4570 | 0 |
| 262 | 20240509 | 142300 | 1867985655 | 4570 | 4570 | 4570 | 4570 | 0 |
| 263 | 20240509 | 142200 | 1867985655 | 4570 | 4570 | 4570 | 4565 | 880 |
| 264 | 20240509 | 142100 | 1863964450 | 4565 | 4565 | 4565 | 4565 | 0 |
| 265 | 20240509 | 142000 | 1863964450 | 4565 | 4565 | 4565 | 4565 | 1000 |
| 266 | 20240509 | 141900 | 1859399450 | 4565 | 4570 | 4570 | 4565 | 4151 |
| 267 | 20240509 | 141800 | 1840430435 | 4565 | 4570 | 4570 | 4565 | 16 |
| 268 | 20240509 | 141700 | 1840357390 | 4570 | 4570 | 4570 | 4570 | 1 |
| 269 | 20240509 | 141600 | 1840352820 | 4570 | 4570 | 4570 | 4565 | 1869 |
| 270 | 20240509 | 141500 | 1831811985 | 4570 | 4570 | 4570 | 4570 | 0 |
| 271 | 20240509 | 141400 | 1831811985 | 4570 | 4570 | 4570 | 4570 | 66 |
| 272 | 20240509 | 141300 | 1831510365 | 4570 | 4575 | 4575 | 4570 | 517 |
| 273 | 20240509 | 141200 | 1829145765 | 4575 | 4575 | 4575 | 4575 | 1137 |
| 274 | 20240509 | 141100 | 1823943990 | 4575 | 4575 | 4575 | 4575 | 0 |
| 275 | 20240509 | 141000 | 1823943990 | 4575 | 4575 | 4575 | 4575 | 20 |
| 276 | 20240509 | 140900 | 1823852490 | 4570 | 4570 | 4570 | 4570 | 59 |
| 277 | 20240509 | 140800 | 1823582860 | 4575 | 4575 | 4575 | 4575 | 1 |
| 278 | 20240509 | 140700 | 1823578285 | 4570 | 4575 | 4575 | 4570 | 297 |
| 279 | 20240509 | 140600 | 1822220980 | 4570 | 4575 | 4575 | 4570 | 1195 |
| 280 | 20240509 | 140500 | 1816754150 | 4575 | 4575 | 4575 | 4575 | 1042 |
| 281 | 20240509 | 140400 | 1811987000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 282 | 20240509 | 140300 | 1811987000 | 4580 | 4580 | 4580 | 4580 | 6 |
| 283 | 20240509 | 140200 | 1811959520 | 4580 | 4580 | 4580 | 4580 | 253 |
| 284 | 20240509 | 140100 | 1810800780 | 4580 | 4580 | 4580 | 4575 | 945 |
| 285 | 20240509 | 140000 | 1806472900 | 4580 | 4580 | 4580 | 4580 | 0 |
| 286 | 20240509 | 135900 | 1806472900 | 4580 | 4580 | 4580 | 4580 | 370 |
| 287 | 20240509 | 135800 | 1804778300 | 4580 | 4580 | 4580 | 4580 | 350 |
| 288 | 20240509 | 135700 | 1803175300 | 4580 | 4590 | 4590 | 4580 | 218 |
| 289 | 20240509 | 135600 | 1802176650 | 4590 | 4585 | 4590 | 4580 | 1439 |
| 290 | 20240509 | 135500 | 1795578755 | 4585 | 4585 | 4585 | 4585 | 0 |
| 291 | 20240509 | 135400 | 1795578755 | 4585 | 4585 | 4585 | 4585 | 45 |
| 292 | 20240509 | 135300 | 1795372430 | 4595 | 4590 | 4595 | 4585 | 451 |
| 293 | 20240509 | 135200 | 1793302610 | 4590 | 4590 | 4590 | 4590 | 105 |
| 294 | 20240509 | 135100 | 1792820660 | 4585 | 4585 | 4585 | 4585 | 420 |
| 295 | 20240509 | 135000 | 1790894960 | 4585 | 4590 | 4590 | 4585 | 695 |
| 296 | 20240509 | 134900 | 1787705875 | 4590 | 4590 | 4590 | 4590 | 0 |
| 297 | 20240509 | 134800 | 1787705875 | 4590 | 4590 | 4590 | 4590 | 3 |
| 298 | 20240509 | 134700 | 1787692105 | 4595 | 4590 | 4595 | 4590 | 724 |
| 299 | 20240509 | 134600 | 1784368940 | 4585 | 4585 | 4585 | 4585 | 0 |
| 300 | 20240509 | 134500 | 1784368940 | 4585 | 4585 | 4585 | 4585 | 1477 |
| 301 | 20240509 | 134400 | 1777596895 | 4590 | 4595 | 4595 | 4590 | 27 |
| 302 | 20240509 | 134300 | 1777472955 | 4590 | 4590 | 4590 | 4590 | 54 |
| 303 | 20240509 | 134200 | 1777225095 | 4585 | 4585 | 4590 | 4585 | 557 |
| 304 | 20240509 | 134100 | 1774668750 | 4585 | 4590 | 4590 | 4585 | 102 |
| 305 | 20240509 | 134000 | 1774200580 | 4590 | 4590 | 4590 | 4590 | 282 |
| 306 | 20240509 | 133900 | 1772906200 | 4595 | 4595 | 4595 | 4595 | 1 |
| 307 | 20240509 | 133800 | 1772901605 | 4595 | 4595 | 4595 | 4595 | 49 |
| 308 | 20240509 | 133700 | 1772676450 | 4590 | 4600 | 4600 | 4590 | 7668 |
| 309 | 20240509 | 133600 | 1737429800 | 4600 | 4605 | 4605 | 4600 | 3468 |
| 310 | 20240509 | 133500 | 1721475790 | 4605 | 4605 | 4605 | 4605 | 0 |
| 311 | 20240509 | 133400 | 1721475790 | 4605 | 4600 | 4605 | 4600 | 12 |
| 312 | 20240509 | 133300 | 1721420585 | 4600 | 4600 | 4600 | 4600 | 593 |
| 313 | 20240509 | 133200 | 1718692785 | 4600 | 4600 | 4600 | 4600 | 2 |
| 314 | 20240509 | 133100 | 1718683585 | 4600 | 4600 | 4600 | 4600 | 218 |
| 315 | 20240509 | 133000 | 1717680785 | 4595 | 4595 | 4595 | 4595 | 220 |
| 316 | 20240509 | 132900 | 1716669885 | 4600 | 4600 | 4600 | 4600 | 108 |
| 317 | 20240509 | 132800 | 1716173085 | 4600 | 4600 | 4600 | 4600 | 8 |
| 318 | 20240509 | 132700 | 1716136285 | 4600 | 4600 | 4600 | 4600 | 921 |
| 319 | 20240509 | 132600 | 1711899685 | 4600 | 4600 | 4600 | 4600 | 0 |
| 320 | 20240509 | 132500 | 1711899685 | 4600 | 4600 | 4600 | 4595 | 653 |
| 321 | 20240509 | 132400 | 1708896075 | 4600 | 4600 | 4600 | 4600 | 275 |
| 322 | 20240509 | 132300 | 1707631075 | 4595 | 4595 | 4595 | 4595 | 0 |
| 323 | 20240509 | 132200 | 1707631075 | 4595 | 4595 | 4595 | 4595 | 0 |
| 324 | 20240509 | 132100 | 1707631075 | 4595 | 4595 | 4595 | 4595 | 1056 |
| 325 | 20240509 | 132000 | 1702778755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 326 | 20240509 | 131900 | 1702778755 | 4600 | 4600 | 4600 | 4600 | 1 |
| 327 | 20240509 | 131800 | 1702774155 | 4595 | 4605 | 4605 | 4595 | 1642 |
| 328 | 20240509 | 131700 | 1695221350 | 4605 | 4600 | 4605 | 4595 | 2150 |
| 329 | 20240509 | 131600 | 1685331545 | 4600 | 4600 | 4600 | 4600 | 0 |
| 330 | 20240509 | 131500 | 1685331545 | 4600 | 4600 | 4600 | 4600 | 541 |
| 331 | 20240509 | 131400 | 1682842945 | 4600 | 4605 | 4605 | 4600 | 240 |
| 332 | 20240509 | 131300 | 1681738445 | 4605 | 4605 | 4605 | 4600 | 333 |
| 333 | 20240509 | 131200 | 1680206630 | 4605 | 4605 | 4605 | 4605 | 241 |
| 334 | 20240509 | 131100 | 1679096825 | 4605 | 4600 | 4605 | 4600 | 545 |
| 335 | 20240509 | 131000 | 1676589815 | 4605 | 4605 | 4605 | 4605 | 0 |
| 336 | 20240509 | 130900 | 1676589815 | 4605 | 4605 | 4605 | 4605 | 1 |
| 337 | 20240509 | 130800 | 1676585210 | 4600 | 4600 | 4600 | 4600 | 0 |
| 338 | 20240509 | 130700 | 1676585210 | 4600 | 4600 | 4600 | 4600 | 316 |
| 339 | 20240509 | 130600 | 1675131610 | 4600 | 4600 | 4600 | 4600 | 1175 |
| 340 | 20240509 | 130500 | 1669726610 | 4600 | 4600 | 4600 | 4600 | 337 |
| 341 | 20240509 | 130400 | 1668176410 | 4600 | 4600 | 4600 | 4600 | 0 |
| 342 | 20240509 | 130300 | 1668176410 | 4600 | 4600 | 4600 | 4600 | 1053 |
| 343 | 20240509 | 130200 | 1663332610 | 4600 | 4600 | 4600 | 4600 | 2678 |
| 344 | 20240509 | 130100 | 1651013810 | 4600 | 4600 | 4605 | 4600 | 369 |
| 345 | 20240509 | 130000 | 1649314910 | 4600 | 4605 | 4605 | 4600 | 330 |
| 346 | 20240509 | 125900 | 1647795350 | 4605 | 4605 | 4605 | 4605 | 467 |
| 347 | 20240509 | 125800 | 1645644815 | 4605 | 4605 | 4605 | 4605 | 16 |
| 348 | 20240509 | 125700 | 1645571135 | 4605 | 4605 | 4605 | 4605 | 243 |
| 349 | 20240509 | 125600 | 1644452120 | 4605 | 4605 | 4605 | 4600 | 17 |
| 350 | 20240509 | 125500 | 1644373900 | 4600 | 4605 | 4605 | 4600 | 38 |
| 351 | 20240509 | 125400 | 1644199085 | 4600 | 4600 | 4600 | 4600 | 2 |
| 352 | 20240509 | 125300 | 1644189885 | 4605 | 4605 | 4605 | 4605 | 398 |
| 353 | 20240509 | 125200 | 1642357095 | 4605 | 4610 | 4610 | 4605 | 579 |
| 354 | 20240509 | 125100 | 1639688300 | 4605 | 4610 | 4610 | 4605 | 14 |
| 355 | 20240509 | 125000 | 1639623825 | 4605 | 4605 | 4605 | 4605 | 19 |
| 356 | 20240509 | 124900 | 1639536330 | 4605 | 4605 | 4605 | 4605 | 14 |
| 357 | 20240509 | 124800 | 1639471860 | 4610 | 4600 | 4610 | 4600 | 299 |
| 358 | 20240509 | 124700 | 1638094480 | 4600 | 4600 | 4600 | 4600 | 19 |
| 359 | 20240509 | 124600 | 1638007080 | 4600 | 4610 | 4610 | 4600 | 1021 |
| 360 | 20240509 | 124500 | 1633305445 | 4605 | 4605 | 4605 | 4605 | 1017 |
| 361 | 20240509 | 124400 | 1628622160 | 4605 | 4600 | 4605 | 4600 | 556 |
| 362 | 20240509 | 124300 | 1626062060 | 4600 | 4600 | 4600 | 4600 | 18 |
| 363 | 20240509 | 124200 | 1625979260 | 4600 | 4600 | 4605 | 4600 | 1671 |
| 364 | 20240509 | 124100 | 1618292645 | 4600 | 4605 | 4605 | 4600 | 24 |
| 365 | 20240509 | 124000 | 1618182195 | 4605 | 4605 | 4605 | 4600 | 2985 |
| 366 | 20240509 | 123900 | 1604436370 | 4605 | 4610 | 4610 | 4605 | 427 |
| 367 | 20240509 | 123800 | 1602468470 | 4610 | 4610 | 4610 | 4605 | 210 |
| 368 | 20240509 | 123700 | 1601500465 | 4605 | 4605 | 4605 | 4605 | 18 |
| 369 | 20240509 | 123600 | 1601417575 | 4610 | 4605 | 4610 | 4605 | 1020 |
| 370 | 20240509 | 123500 | 1596715425 | 4605 | 4605 | 4605 | 4605 | 122 |
| 371 | 20240509 | 123400 | 1596153615 | 4610 | 4605 | 4610 | 4605 | 367 |
| 372 | 20240509 | 123300 | 1594463570 | 4605 | 4610 | 4610 | 4605 | 118 |
| 373 | 20240509 | 123200 | 1593919680 | 4605 | 4610 | 4610 | 4605 | 168 |
| 374 | 20240509 | 123100 | 1593145390 | 4610 | 4610 | 4610 | 4610 | 18 |
| 375 | 20240509 | 123000 | 1593062410 | 4615 | 4610 | 4615 | 4610 | 8 |
| 376 | 20240509 | 122900 | 1593025525 | 4610 | 4610 | 4615 | 4610 | 355 |
| 377 | 20240509 | 122800 | 1591388965 | 4610 | 4610 | 4610 | 4610 | 20 |
| 378 | 20240509 | 122700 | 1591296765 | 4610 | 4610 | 4610 | 4610 | 22 |
| 379 | 20240509 | 122600 | 1591195345 | 4610 | 4610 | 4610 | 4610 | 138 |
| 380 | 20240509 | 122500 | 1590559165 | 4615 | 4605 | 4615 | 4605 | 882 |
| 381 | 20240509 | 122400 | 1586493210 | 4610 | 4610 | 4610 | 4610 | 2099 |
| 382 | 20240509 | 122300 | 1576816820 | 4610 | 4610 | 4610 | 4610 | 19 |
| 383 | 20240509 | 122200 | 1576729230 | 4610 | 4615 | 4615 | 4610 | 206 |
| 384 | 20240509 | 122100 | 1575778990 | 4615 | 4615 | 4615 | 4615 | 19 |
| 385 | 20240509 | 122000 | 1575691305 | 4615 | 4615 | 4615 | 4615 | 37 |
| 386 | 20240509 | 121900 | 1575520550 | 4615 | 4615 | 4615 | 4615 | 16 |
| 387 | 20240509 | 121800 | 1575446710 | 4620 | 4615 | 4620 | 4615 | 43 |
| 388 | 20240509 | 121700 | 1575248250 | 4620 | 4625 | 4625 | 4620 | 9 |
| 389 | 20240509 | 121600 | 1575206650 | 4620 | 4615 | 4620 | 4615 | 381 |
| 390 | 20240509 | 121500 | 1573448325 | 4610 | 4610 | 4610 | 4610 | 63 |
| 391 | 20240509 | 121400 | 1573157895 | 4615 | 4615 | 4615 | 4615 | 814 |
| 392 | 20240509 | 121300 | 1569401285 | 4615 | 4615 | 4620 | 4615 | 1944 |
| 393 | 20240509 | 121200 | 1560429160 | 4620 | 4620 | 4620 | 4620 | 182 |
| 394 | 20240509 | 121100 | 1559588320 | 4620 | 4615 | 4620 | 4615 | 106 |
| 395 | 20240509 | 121000 | 1559098715 | 4620 | 4620 | 4620 | 4620 | 231 |
| 396 | 20240509 | 120900 | 1558031495 | 4620 | 4620 | 4620 | 4615 | 246 |
| 397 | 20240509 | 120800 | 1556895065 | 4615 | 4620 | 4620 | 4615 | 126 |
| 398 | 20240509 | 120700 | 1556313020 | 4620 | 4620 | 4620 | 4620 | 17 |
| 399 | 20240509 | 120600 | 1556234480 | 4620 | 4620 | 4620 | 4620 | 40 |
| 400 | 20240509 | 120500 | 1556049680 | 4620 | 4620 | 4620 | 4620 | 334 |
| 401 | 20240509 | 120400 | 1554506600 | 4615 | 4615 | 4615 | 4615 | 229 |
| 402 | 20240509 | 120300 | 1553449765 | 4615 | 4615 | 4615 | 4615 | 14 |
| 403 | 20240509 | 120200 | 1553385155 | 4625 | 4615 | 4625 | 4615 | 22 |
| 404 | 20240509 | 120100 | 1553283615 | 4620 | 4620 | 4620 | 4620 | 36 |
| 405 | 20240509 | 120000 | 1553117295 | 4620 | 4620 | 4620 | 4620 | 364 |
| 406 | 20240509 | 115900 | 1551435615 | 4615 | 4615 | 4615 | 4615 | 1535 |
| 407 | 20240509 | 115800 | 1544351590 | 4615 | 4625 | 4625 | 4615 | 37 |
| 408 | 20240509 | 115700 | 1544180585 | 4620 | 4620 | 4620 | 4615 | 1493 |
| 409 | 20240509 | 115600 | 1537283430 | 4620 | 4620 | 4625 | 4620 | 713 |
| 410 | 20240509 | 115500 | 1533989365 | 4625 | 4625 | 4625 | 4625 | 562 |
| 411 | 20240509 | 115400 | 1531390115 | 4625 | 4625 | 4625 | 4620 | 1198 |
| 412 | 20240509 | 115300 | 1525852560 | 4620 | 4620 | 4620 | 4620 | 16 |
| 413 | 20240509 | 115200 | 1525778640 | 4620 | 4620 | 4620 | 4620 | 18 |
| 414 | 20240509 | 115100 | 1525695480 | 4625 | 4620 | 4625 | 4620 | 115 |
| 415 | 20240509 | 115000 | 1525163680 | 4620 | 4615 | 4620 | 4615 | 989 |
| 416 | 20240509 | 114900 | 1520594585 | 4615 | 4615 | 4615 | 4615 | 1695 |
| 417 | 20240509 | 114800 | 1512772160 | 4615 | 4620 | 4620 | 4615 | 1473 |
| 418 | 20240509 | 114700 | 1505966980 | 4615 | 4615 | 4615 | 4615 | 20 |
| 419 | 20240509 | 114600 | 1505874680 | 4615 | 4615 | 4615 | 4615 | 12 |
| 420 | 20240509 | 114500 | 1505819300 | 4620 | 4615 | 4620 | 4615 | 25 |
| 421 | 20240509 | 114400 | 1505703900 | 4615 | 4620 | 4620 | 4615 | 63 |
| 422 | 20240509 | 114300 | 1505412915 | 4620 | 4620 | 4620 | 4620 | 2 |
| 423 | 20240509 | 114200 | 1505403675 | 4615 | 4615 | 4625 | 4615 | 57 |
| 424 | 20240509 | 114100 | 1505140610 | 4615 | 4625 | 4625 | 4615 | 204 |
| 425 | 20240509 | 114000 | 1504197965 | 4620 | 4620 | 4620 | 4615 | 242 |
| 426 | 20240509 | 113900 | 1503080025 | 4620 | 4620 | 4620 | 4620 | 2576 |
| 427 | 20240509 | 113800 | 1491178905 | 4620 | 4620 | 4620 | 4620 | 23 |
| 428 | 20240509 | 113700 | 1491072645 | 4620 | 4620 | 4620 | 4620 | 171 |
| 429 | 20240509 | 113600 | 1490282625 | 4620 | 4620 | 4620 | 4620 | 13 |
| 430 | 20240509 | 113500 | 1490222565 | 4620 | 4620 | 4620 | 4620 | 19 |
| 431 | 20240509 | 113400 | 1490134785 | 4620 | 4625 | 4625 | 4615 | 716 |
| 432 | 20240509 | 113300 | 1486828975 | 4620 | 4625 | 4625 | 4620 | 388 |
| 433 | 20240509 | 113200 | 1485034580 | 4625 | 4620 | 4625 | 4620 | 17 |
| 434 | 20240509 | 113100 | 1484956030 | 4625 | 4620 | 4625 | 4615 | 468 |
| 435 | 20240509 | 113000 | 1482794065 | 4620 | 4620 | 4620 | 4620 | 127 |
| 436 | 20240509 | 112900 | 1482207325 | 4620 | 4620 | 4620 | 4620 | 752 |
| 437 | 20240509 | 112800 | 1478733085 | 4615 | 4615 | 4615 | 4615 | 20 |
| 438 | 20240509 | 112700 | 1478640785 | 4615 | 4615 | 4615 | 4615 | 13 |
| 439 | 20240509 | 112600 | 1478580790 | 4630 | 4620 | 4630 | 4620 | 600 |
| 440 | 20240509 | 112500 | 1475807065 | 4615 | 4615 | 4615 | 4615 | 0 |
| 441 | 20240509 | 112400 | 1475807065 | 4615 | 4625 | 4625 | 4615 | 73 |
| 442 | 20240509 | 112300 | 1475469570 | 4615 | 4625 | 4625 | 4615 | 205 |
| 443 | 20240509 | 112200 | 1474521615 | 4625 | 4615 | 4625 | 4615 | 728 |
| 444 | 20240509 | 112100 | 1471156545 | 4615 | 4620 | 4620 | 4615 | 39 |
| 445 | 20240509 | 112000 | 1470976450 | 4615 | 4615 | 4615 | 4615 | 15 |
| 446 | 20240509 | 111900 | 1470907225 | 4620 | 4615 | 4620 | 4615 | 397 |
| 447 | 20240509 | 111800 | 1469074570 | 4615 | 4615 | 4615 | 4615 | 529 |
| 448 | 20240509 | 111700 | 1466633235 | 4615 | 4615 | 4615 | 4615 | 16 |
| 449 | 20240509 | 111600 | 1466559395 | 4615 | 4615 | 4615 | 4615 | 669 |
| 450 | 20240509 | 111500 | 1463471960 | 4615 | 4615 | 4615 | 4615 | 120 |
| 451 | 20240509 | 111400 | 1462918160 | 4620 | 4620 | 4620 | 4620 | 401 |
| 452 | 20240509 | 111300 | 1461065540 | 4620 | 4620 | 4620 | 4620 | 202 |
| 453 | 20240509 | 111200 | 1460132300 | 4620 | 4620 | 4620 | 4620 | 164 |
| 454 | 20240509 | 111100 | 1459374620 | 4615 | 4620 | 4620 | 4615 | 247 |
| 455 | 20240509 | 111000 | 1458233565 | 4615 | 4615 | 4615 | 4610 | 80 |
| 456 | 20240509 | 110900 | 1457864440 | 4615 | 4610 | 4615 | 4610 | 141 |
| 457 | 20240509 | 110800 | 1457213820 | 4620 | 4615 | 4620 | 4605 | 3484 |
| 458 | 20240509 | 110700 | 1441151790 | 4615 | 4620 | 4625 | 4615 | 1311 |
| 459 | 20240509 | 110600 | 1435098805 | 4615 | 4620 | 4620 | 4615 | 6194 |
| 460 | 20240509 | 110500 | 1406482630 | 4615 | 4625 | 4630 | 4615 | 3521 |
| 461 | 20240509 | 110400 | 1390209140 | 4625 | 4625 | 4630 | 4625 | 329 |
| 462 | 20240509 | 110300 | 1388687505 | 4625 | 4625 | 4625 | 4625 | 24 |
| 463 | 20240509 | 110200 | 1388576505 | 4630 | 4630 | 4635 | 4630 | 306 |
| 464 | 20240509 | 110100 | 1387159715 | 4630 | 4630 | 4630 | 4630 | 225 |
| 465 | 20240509 | 110000 | 1386117965 | 4630 | 4635 | 4635 | 4625 | 1989 |
| 466 | 20240509 | 105900 | 1376909515 | 4640 | 4640 | 4640 | 4630 | 1381 |
| 467 | 20240509 | 105800 | 1370503150 | 4640 | 4645 | 4645 | 4635 | 251 |
| 468 | 20240509 | 105700 | 1369338565 | 4650 | 4640 | 4650 | 4640 | 55 |
| 469 | 20240509 | 105600 | 1369083015 | 4650 | 4640 | 4650 | 4635 | 7029 |
| 470 | 20240509 | 105500 | 1336501105 | 4645 | 4640 | 4645 | 4640 | 915 |
| 471 | 20240509 | 105400 | 1332255185 | 4645 | 4650 | 4650 | 4645 | 632 |
| 472 | 20240509 | 105300 | 1329318440 | 4650 | 4655 | 4660 | 4650 | 2230 |
| 473 | 20240509 | 105200 | 1318944255 | 4655 | 4660 | 4660 | 4655 | 704 |
| 474 | 20240509 | 105100 | 1315667105 | 4655 | 4660 | 4660 | 4655 | 1930 |
| 475 | 20240509 | 105000 | 1306676945 | 4665 | 4670 | 4670 | 4655 | 4264 |
| 476 | 20240509 | 104900 | 1286793775 | 4675 | 4670 | 4680 | 4670 | 2325 |
| 477 | 20240509 | 104800 | 1275927200 | 4665 | 4675 | 4685 | 4665 | 10687 |
| 478 | 20240509 | 104700 | 1225936370 | 4675 | 4665 | 4680 | 4665 | 12878 |
| 479 | 20240509 | 104600 | 1165742890 | 4665 | 4665 | 4670 | 4660 | 2446 |
| 480 | 20240509 | 104500 | 1154335220 | 4660 | 4665 | 4675 | 4655 | 15423 |
| 481 | 20240509 | 104400 | 1082381735 | 4665 | 4635 | 4665 | 4635 | 11027 |
| 482 | 20240509 | 104300 | 1031038595 | 4635 | 4630 | 4645 | 4630 | 3986 |
| 483 | 20240509 | 104200 | 1012532135 | 4635 | 4620 | 4635 | 4615 | 1328 |
| 484 | 20240509 | 104100 | 1006383015 | 4620 | 4615 | 4620 | 4615 | 586 |
| 485 | 20240509 | 104000 | 1003677280 | 4615 | 4615 | 4615 | 4615 | 17 |
| 486 | 20240509 | 103900 | 1003598825 | 4615 | 4620 | 4620 | 4615 | 1816 |
| 487 | 20240509 | 103800 | 995211610 | 4625 | 4620 | 4625 | 4620 | 4 |
| 488 | 20240509 | 103700 | 995193125 | 4620 | 4630 | 4630 | 4620 | 1165 |
| 489 | 20240509 | 103600 | 989805005 | 4625 | 4625 | 4635 | 4625 | 542 |
| 490 | 20240509 | 103500 | 987297405 | 4620 | 4625 | 4625 | 4615 | 436 |
| 491 | 20240509 | 103400 | 985283900 | 4620 | 4615 | 4620 | 4610 | 2477 |
| 492 | 20240509 | 103300 | 973852595 | 4615 | 4615 | 4625 | 4615 | 1346 |
| 493 | 20240509 | 103200 | 967635145 | 4615 | 4615 | 4615 | 4615 | 329 |
| 494 | 20240509 | 103100 | 966116810 | 4610 | 4610 | 4610 | 4610 | 146 |
| 495 | 20240509 | 103000 | 965443750 | 4610 | 4615 | 4615 | 4610 | 420 |
| 496 | 20240509 | 102900 | 963507545 | 4615 | 4610 | 4615 | 4610 | 53 |
| 497 | 20240509 | 102800 | 963263110 | 4610 | 4630 | 4635 | 4610 | 12107 |
| 498 | 20240509 | 102700 | 907352180 | 4635 | 4635 | 4640 | 4630 | 645 |
| 499 | 20240509 | 102600 | 904365525 | 4640 | 4635 | 4640 | 4635 | 56 |
| 500 | 20240509 | 102500 | 904105925 | 4635 | 4630 | 4640 | 4630 | 429 |
| 501 | 20240509 | 102400 | 902117720 | 4640 | 4640 | 4640 | 4635 | 4093 |
| 502 | 20240509 | 102300 | 883131985 | 4640 | 4640 | 4640 | 4635 | 1316 |
| 503 | 20240509 | 102200 | 877025810 | 4640 | 4635 | 4640 | 4630 | 2087 |
| 504 | 20240509 | 102100 | 867347690 | 4640 | 4635 | 4640 | 4635 | 58 |
| 505 | 20240509 | 102000 | 867078635 | 4640 | 4635 | 4640 | 4630 | 1669 |
| 506 | 20240509 | 101900 | 859342725 | 4640 | 4640 | 4645 | 4625 | 5105 |
| 507 | 20240509 | 101800 | 835654010 | 4625 | 4635 | 4645 | 4625 | 502 |
| 508 | 20240509 | 101700 | 833328130 | 4630 | 4625 | 4630 | 4625 | 2433 |
| 509 | 20240509 | 101600 | 822074110 | 4625 | 4650 | 4650 | 4625 | 4885 |
| 510 | 20240509 | 101500 | 799393995 | 4650 | 4640 | 4655 | 4640 | 424 |
| 511 | 20240509 | 101400 | 797421090 | 4655 | 4650 | 4655 | 4640 | 1872 |
| 512 | 20240509 | 101300 | 788716200 | 4640 | 4650 | 4650 | 4640 | 1583 |
| 513 | 20240509 | 101200 | 781366160 | 4640 | 4650 | 4650 | 4640 | 2568 |
| 514 | 20240509 | 101100 | 769428995 | 4645 | 4635 | 4645 | 4635 | 1030 |
| 515 | 20240509 | 101000 | 764647320 | 4635 | 4635 | 4640 | 4630 | 673 |
| 516 | 20240509 | 100900 | 761530710 | 4635 | 4630 | 4635 | 4625 | 1051 |
| 517 | 20240509 | 100800 | 756664745 | 4630 | 4625 | 4630 | 4620 | 1481 |
| 518 | 20240509 | 100700 | 749808985 | 4630 | 4620 | 4630 | 4620 | 878 |
| 519 | 20240509 | 100600 | 745749900 | 4620 | 4625 | 4625 | 4620 | 1696 |
| 520 | 20240509 | 100500 | 737906170 | 4625 | 4635 | 4635 | 4625 | 2042 |
| 521 | 20240509 | 100400 | 728450265 | 4635 | 4635 | 4645 | 4630 | 2812 |
| 522 | 20240509 | 100300 | 715404190 | 4635 | 4640 | 4640 | 4630 | 2244 |
| 523 | 20240509 | 100200 | 705001105 | 4640 | 4640 | 4645 | 4640 | 2148 |
| 524 | 20240509 | 100100 | 695025320 | 4640 | 4630 | 4655 | 4630 | 2236 |
| 525 | 20240509 | 100000 | 684642885 | 4630 | 4645 | 4655 | 4630 | 3934 |
| 526 | 20240509 | 095900 | 666386965 | 4640 | 4645 | 4655 | 4640 | 2475 |
| 527 | 20240509 | 095800 | 654879105 | 4650 | 4660 | 4660 | 4640 | 11252 |
| 528 | 20240509 | 095700 | 602532205 | 4660 | 4655 | 4660 | 4655 | 4334 |
| 529 | 20240509 | 095600 | 582340990 | 4660 | 4655 | 4665 | 4650 | 12574 |
| 530 | 20240509 | 095500 | 523805075 | 4655 | 4650 | 4655 | 4640 | 4394 |
| 531 | 20240509 | 095400 | 503380095 | 4645 | 4640 | 4645 | 4635 | 6899 |
| 532 | 20240509 | 095300 | 471348430 | 4640 | 4645 | 4650 | 4635 | 5754 |
| 533 | 20240509 | 095200 | 444640030 | 4645 | 4635 | 4650 | 4625 | 17268 |
| 534 | 20240509 | 095100 | 364408995 | 4635 | 4595 | 4645 | 4595 | 14291 |
| 535 | 20240509 | 095000 | 298247230 | 4610 | 4615 | 4620 | 4595 | 2093 |
| 536 | 20240509 | 094900 | 288583785 | 4615 | 4595 | 4625 | 4580 | 17194 |
| 537 | 20240509 | 094800 | 209395790 | 4575 | 4575 | 4590 | 4575 | 2794 |
| 538 | 20240509 | 094700 | 196579130 | 4575 | 4580 | 4580 | 4575 | 1249 |
| 539 | 20240509 | 094600 | 190858950 | 4580 | 4555 | 4585 | 4555 | 9994 |
| 540 | 20240509 | 094500 | 145123340 | 4555 | 4570 | 4570 | 4555 | 136 |
| 541 | 20240509 | 094400 | 144503750 | 4570 | 4570 | 4570 | 4570 | 302 |
| 542 | 20240509 | 094300 | 143123610 | 4555 | 4555 | 4560 | 4555 | 60 |
| 543 | 20240509 | 094200 | 142850280 | 4555 | 4570 | 4570 | 4555 | 334 |
| 544 | 20240509 | 094100 | 141324350 | 4570 | 4570 | 4570 | 4560 | 240 |
| 545 | 20240509 | 094000 | 140228090 | 4570 | 4570 | 4570 | 4560 | 212 |
| 546 | 20240509 | 093900 | 139259420 | 4560 | 4560 | 4560 | 4560 | 54 |
| 547 | 20240509 | 093800 | 139013180 | 4560 | 4560 | 4560 | 4560 | 200 |
| 548 | 20240509 | 093700 | 138101180 | 4560 | 4560 | 4560 | 4560 | 50 |
| 549 | 20240509 | 093600 | 137873180 | 4565 | 4565 | 4565 | 4565 | 141 |
| 550 | 20240509 | 093500 | 137229515 | 4560 | 4555 | 4560 | 4555 | 406 |
| 551 | 20240509 | 093400 | 135379045 | 4555 | 4555 | 4555 | 4555 | 16 |
| 552 | 20240509 | 093300 | 135306165 | 4555 | 4565 | 4565 | 4555 | 686 |
| 553 | 20240509 | 093200 | 132176435 | 4565 | 4560 | 4565 | 4560 | 1125 |
| 554 | 20240509 | 093100 | 127040990 | 4565 | 4555 | 4565 | 4555 | 558 |
| 555 | 20240509 | 093000 | 124499290 | 4555 | 4550 | 4555 | 4550 | 211 |
| 556 | 20240509 | 092900 | 123538365 | 4550 | 4555 | 4555 | 4550 | 545 |
| 557 | 20240509 | 092800 | 121057055 | 4555 | 4555 | 4555 | 4555 | 805 |
| 558 | 20240509 | 092700 | 117390280 | 4555 | 4555 | 4555 | 4555 | 424 |
| 559 | 20240509 | 092600 | 115458960 | 4555 | 4555 | 4555 | 4555 | 18 |
| 560 | 20240509 | 092500 | 115376970 | 4555 | 4555 | 4555 | 4555 | 15 |
| 561 | 20240509 | 092400 | 115308645 | 4555 | 4560 | 4560 | 4555 | 1320 |
| 562 | 20240509 | 092300 | 109290925 | 4560 | 4565 | 4565 | 4560 | 1306 |
| 563 | 20240509 | 092200 | 103329445 | 4565 | 4565 | 4565 | 4565 | 22 |
| 564 | 20240509 | 092100 | 103229015 | 4570 | 4570 | 4570 | 4570 | 0 |
| 565 | 20240509 | 092000 | 103229015 | 4570 | 4570 | 4570 | 4570 | 1378 |
| 566 | 20240509 | 091900 | 96931555 | 4570 | 4570 | 4570 | 4570 | 510 |
| 567 | 20240509 | 091800 | 94600855 | 4565 | 4570 | 4570 | 4565 | 224 |
| 568 | 20240509 | 091700 | 93578280 | 4565 | 4570 | 4570 | 4565 | 113 |
| 569 | 20240509 | 091600 | 93061980 | 4570 | 4570 | 4570 | 4570 | 279 |
| 570 | 20240509 | 091500 | 91786950 | 4570 | 4570 | 4570 | 4570 | 5 |
| 571 | 20240509 | 091400 | 91764100 | 4565 | 4565 | 4565 | 4565 | 49 |
| 572 | 20240509 | 091300 | 91540415 | 4565 | 4565 | 4565 | 4560 | 923 |
| 573 | 20240509 | 091200 | 87327190 | 4565 | 4570 | 4570 | 4565 | 344 |
| 574 | 20240509 | 091100 | 85755210 | 4575 | 4580 | 4580 | 4565 | 4704 |
| 575 | 20240509 | 091000 | 64248820 | 4575 | 4570 | 4575 | 4570 | 674 |
| 576 | 20240509 | 090900 | 61165375 | 4570 | 4575 | 4575 | 4570 | 1074 |
| 577 | 20240509 | 090800 | 56252290 | 4575 | 4575 | 4575 | 4575 | 597 |
| 578 | 20240509 | 090700 | 53521015 | 4570 | 4565 | 4570 | 4565 | 869 |
| 579 | 20240509 | 090600 | 49549780 | 4565 | 4570 | 4570 | 4560 | 1888 |
| 580 | 20240509 | 090500 | 40930370 | 4575 | 4570 | 4575 | 4570 | 220 |
| 581 | 20240509 | 090400 | 39923970 | 4570 | 4570 | 4575 | 4570 | 99 |
| 582 | 20240509 | 090300 | 39471320 | 4575 | 4575 | 4575 | 4575 | 9 |
| 583 | 20240509 | 090200 | 39430145 | 4555 | 4560 | 4560 | 4555 | 320 |
| 584 | 20240509 | 090100 | 37971495 | 4555 | 4560 | 4580 | 4555 | 2422 |
| 585 | 20240509 | 090000 | 26889635 | 4545 | 4560 | 4560 | 4545 | 5906 |