30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 3 | 20240509 | 191700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20240509 | 191600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20240509 | 191500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20240509 | 191400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20240509 | 191300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20240509 | 191200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20240509 | 191100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20240509 | 191000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20240509 | 190900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20240509 | 190800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20240509 | 190700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20240509 | 190600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20240509 | 190500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20240509 | 190400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20240509 | 190300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20240509 | 190200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20240509 | 190100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20240509 | 190000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20240509 | 185900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20240509 | 185800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20240509 | 185700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20240509 | 185600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20240509 | 185500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20240509 | 185400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20240509 | 185300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20240509 | 185200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20240509 | 185100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20240509 | 185000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20240509 | 184900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20240509 | 184800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 33 | 20240509 | 184700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20240509 | 184600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20240509 | 184500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20240509 | 184400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20240509 | 184300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20240509 | 184200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20240509 | 184100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20240509 | 184000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20240509 | 183900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20240509 | 183800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20240509 | 183700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20240509 | 183600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20240509 | 183500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20240509 | 183400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20240509 | 183300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20240509 | 183200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20240509 | 183100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20240509 | 183000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20240509 | 182900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20240509 | 182800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20240509 | 182700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20240509 | 182600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20240509 | 182500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20240509 | 182400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20240509 | 182300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20240509 | 182200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20240509 | 182100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20240509 | 182000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20240509 | 181900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20240509 | 181800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 63 | 20240509 | 181700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20240509 | 181600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20240509 | 181500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20240509 | 181400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20240509 | 181300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20240509 | 181200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20240509 | 181100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20240509 | 181000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20240509 | 180900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20240509 | 180800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20240509 | 180700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20240509 | 180600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20240509 | 180500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20240509 | 180400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20240509 | 180300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20240509 | 180200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20240509 | 180100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20240509 | 180000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20240509 | 175900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20240509 | 175800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20240509 | 175700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20240509 | 175600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20240509 | 175500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20240509 | 175400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20240509 | 175300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20240509 | 175200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20240509 | 175100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20240509 | 175000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20240509 | 174900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20240509 | 174800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 93 | 20240509 | 174700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20240509 | 174600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20240509 | 174500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20240509 | 174400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20240509 | 174300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20240509 | 174200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20240509 | 174100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20240509 | 174000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20240509 | 173900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20240509 | 173800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20240509 | 173700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20240509 | 173600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20240509 | 173500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20240509 | 173400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20240509 | 173300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20240509 | 173200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20240509 | 173100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20240509 | 173000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20240509 | 172900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20240509 | 172800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20240509 | 172700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20240509 | 172600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20240509 | 172500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20240509 | 172400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20240509 | 172300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20240509 | 172200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20240509 | 172100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20240509 | 172000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20240509 | 171900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20240509 | 171800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 123 | 20240509 | 171700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20240509 | 171600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20240509 | 171500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20240509 | 171400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20240509 | 171300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20240509 | 171200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20240509 | 171100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20240509 | 171000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20240509 | 170900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20240509 | 170800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20240509 | 170700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20240509 | 170600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20240509 | 170500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20240509 | 170400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20240509 | 170300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20240509 | 170200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20240509 | 170100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20240509 | 170000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20240509 | 165900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20240509 | 165800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20240509 | 165700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20240509 | 165600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20240509 | 165500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20240509 | 165400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20240509 | 165300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20240509 | 165200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20240509 | 165100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20240509 | 165000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20240509 | 164900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20240509 | 164800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 153 | 20240509 | 164700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20240509 | 164600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20240509 | 164500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20240509 | 164400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20240509 | 164300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20240509 | 164200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20240509 | 164100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20240509 | 164000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20240509 | 163900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20240509 | 163800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20240509 | 163700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20240509 | 163600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20240509 | 163500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20240509 | 163400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20240509 | 163300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20240509 | 163200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20240509 | 163100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20240509 | 163000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20240509 | 162900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20240509 | 162800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20240509 | 162700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20240509 | 162600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20240509 | 162500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20240509 | 162400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20240509 | 162300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20240509 | 162200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20240509 | 162100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20240509 | 162000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20240509 | 161900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20240509 | 161800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 183 | 20240509 | 161700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20240509 | 161600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20240509 | 161500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20240509 | 161400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20240509 | 161300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20240509 | 161200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20240509 | 161100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20240509 | 161000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20240509 | 160900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20240509 | 160800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20240509 | 160700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20240509 | 160600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20240509 | 160500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20240509 | 160400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20240509 | 160300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20240509 | 160200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20240509 | 160100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20240509 | 160000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20240509 | 155900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20240509 | 155800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20240509 | 155700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20240509 | 155600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20240509 | 155500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20240509 | 155400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20240509 | 155300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20240509 | 155200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20240509 | 155100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20240509 | 155000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20240509 | 154900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20240509 | 154800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 213 | 20240509 | 154700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20240509 | 154600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20240509 | 154500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20240509 | 154400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20240509 | 154300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20240509 | 154200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20240509 | 154100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20240509 | 154000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20240509 | 153900 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20240509 | 153800 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20240509 | 153700 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20240509 | 153600 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20240509 | 153500 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20240509 | 153400 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20240509 | 153300 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20240509 | 153200 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20240509 | 153100 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20240509 | 153000 | 3125632710 | 3545 | 3545 | 3545 | 3545 | 4655 |
| 231 | 20240509 | 152900 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20240509 | 152800 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20240509 | 152700 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20240509 | 152600 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20240509 | 152500 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20240509 | 152400 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20240509 | 152300 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20240509 | 152200 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20240509 | 152100 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 240 | 20240509 | 152000 | 3109130735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 241 | 20240509 | 151900 | 3109130735 | 3555 | 3555 | 3555 | 3550 | 451 |
| 242 | 20240509 | 151800 | 3107529415 | 3555 | 3555 | 3560 | 3555 | 138 |
| 243 | 20240509 | 151700 | 3107038670 | 3555 | 3560 | 3560 | 3555 | 377 |
| 244 | 20240509 | 151600 | 3105697000 | 3560 | 3550 | 3560 | 3550 | 235 |
| 245 | 20240509 | 151500 | 3104861410 | 3560 | 3560 | 3565 | 3545 | 1219 |
| 246 | 20240509 | 151400 | 3100536385 | 3565 | 3560 | 3565 | 3560 | 88 |
| 247 | 20240509 | 151300 | 3100222675 | 3565 | 3555 | 3565 | 3555 | 1922 |
| 248 | 20240509 | 151200 | 3093374720 | 3555 | 3565 | 3565 | 3540 | 10866 |
| 249 | 20240509 | 151100 | 3054779245 | 3565 | 3570 | 3570 | 3565 | 1643 |
| 250 | 20240509 | 151000 | 3048921300 | 3570 | 3565 | 3570 | 3565 | 94 |
| 251 | 20240509 | 150900 | 3048586120 | 3570 | 3570 | 3570 | 3570 | 125 |
| 252 | 20240509 | 150800 | 3048139870 | 3570 | 3565 | 3570 | 3565 | 104 |
| 253 | 20240509 | 150700 | 3047768595 | 3570 | 3570 | 3570 | 3570 | 155 |
| 254 | 20240509 | 150600 | 3047215245 | 3570 | 3570 | 3570 | 3570 | 201 |
| 255 | 20240509 | 150500 | 3046497675 | 3575 | 3575 | 3575 | 3575 | 17 |
| 256 | 20240509 | 150400 | 3046436900 | 3575 | 3575 | 3575 | 3575 | 0 |
| 257 | 20240509 | 150300 | 3046436900 | 3575 | 3575 | 3575 | 3575 | 78 |
| 258 | 20240509 | 150200 | 3046158050 | 3575 | 3575 | 3575 | 3570 | 812 |
| 259 | 20240509 | 150100 | 3043259150 | 3575 | 3565 | 3575 | 3565 | 12732 |
| 260 | 20240509 | 150000 | 2997854865 | 3565 | 3565 | 3565 | 3560 | 348 |
| 261 | 20240509 | 145900 | 2996614250 | 3565 | 3565 | 3565 | 3560 | 656 |
| 262 | 20240509 | 145800 | 2994277790 | 3565 | 3560 | 3565 | 3560 | 802 |
| 263 | 20240509 | 145700 | 2991418700 | 3565 | 3565 | 3565 | 3565 | 220 |
| 264 | 20240509 | 145600 | 2990634400 | 3560 | 3560 | 3570 | 3560 | 1753 |
| 265 | 20240509 | 145500 | 2984392250 | 3565 | 3560 | 3565 | 3545 | 5424 |
| 266 | 20240509 | 145400 | 2965098735 | 3560 | 3560 | 3565 | 3555 | 943 |
| 267 | 20240509 | 145300 | 2961742520 | 3565 | 3560 | 3565 | 3550 | 1875 |
| 268 | 20240509 | 145200 | 2955081515 | 3560 | 3565 | 3565 | 3555 | 1422 |
| 269 | 20240509 | 145100 | 2950024190 | 3565 | 3565 | 3565 | 3565 | 32 |
| 270 | 20240509 | 145000 | 2949910110 | 3565 | 3570 | 3570 | 3560 | 1051 |
| 271 | 20240509 | 144900 | 2946160550 | 3570 | 3570 | 3570 | 3570 | 1 |
| 272 | 20240509 | 144800 | 2946156980 | 3570 | 3570 | 3570 | 3565 | 41 |
| 273 | 20240509 | 144700 | 2946010635 | 3570 | 3570 | 3570 | 3570 | 122 |
| 274 | 20240509 | 144600 | 2945575095 | 3570 | 3570 | 3570 | 3570 | 210 |
| 275 | 20240509 | 144500 | 2944825395 | 3570 | 3565 | 3570 | 3565 | 73 |
| 276 | 20240509 | 144400 | 2944565145 | 3565 | 3575 | 3575 | 3565 | 1739 |
| 277 | 20240509 | 144300 | 2938361375 | 3570 | 3570 | 3575 | 3570 | 3717 |
| 278 | 20240509 | 144200 | 2925090165 | 3570 | 3570 | 3570 | 3565 | 110 |
| 279 | 20240509 | 144100 | 2924697475 | 3570 | 3565 | 3570 | 3565 | 412 |
| 280 | 20240509 | 144000 | 2923226690 | 3565 | 3560 | 3565 | 3560 | 25009 |
| 281 | 20240509 | 143900 | 2834194645 | 3555 | 3555 | 3560 | 3550 | 685 |
| 282 | 20240509 | 143800 | 2831759480 | 3555 | 3545 | 3555 | 3545 | 1716 |
| 283 | 20240509 | 143700 | 2825675425 | 3550 | 3550 | 3550 | 3550 | 13 |
| 284 | 20240509 | 143600 | 2825629275 | 3550 | 3550 | 3550 | 3550 | 975 |
| 285 | 20240509 | 143500 | 2822168025 | 3555 | 3555 | 3555 | 3550 | 44 |
| 286 | 20240509 | 143400 | 2822011610 | 3555 | 3540 | 3555 | 3535 | 7984 |
| 287 | 20240509 | 143300 | 2793719020 | 3540 | 3545 | 3550 | 3540 | 2502 |
| 288 | 20240509 | 143200 | 2784853560 | 3550 | 3550 | 3550 | 3545 | 7 |
| 289 | 20240509 | 143100 | 2784828730 | 3550 | 3550 | 3555 | 3550 | 2496 |
| 290 | 20240509 | 143000 | 2775967605 | 3550 | 3555 | 3555 | 3545 | 2077 |
| 291 | 20240509 | 142900 | 2768596125 | 3550 | 3555 | 3560 | 3550 | 122 |
| 292 | 20240509 | 142800 | 2768162995 | 3550 | 3555 | 3560 | 3550 | 177 |
| 293 | 20240509 | 142700 | 2767534310 | 3555 | 3555 | 3555 | 3555 | 386 |
| 294 | 20240509 | 142600 | 2766162080 | 3555 | 3555 | 3555 | 3550 | 1014 |
| 295 | 20240509 | 142500 | 2762559860 | 3555 | 3555 | 3555 | 3555 | 450 |
| 296 | 20240509 | 142400 | 2760960110 | 3555 | 3555 | 3555 | 3555 | 15 |
| 297 | 20240509 | 142300 | 2760906785 | 3555 | 3555 | 3555 | 3550 | 888 |
| 298 | 20240509 | 142200 | 2757751755 | 3560 | 3560 | 3560 | 3555 | 789 |
| 299 | 20240509 | 142100 | 2754946840 | 3560 | 3560 | 3560 | 3560 | 2 |
| 300 | 20240509 | 142000 | 2754939720 | 3560 | 3560 | 3560 | 3555 | 244 |
| 301 | 20240509 | 141900 | 2754072080 | 3560 | 3560 | 3560 | 3560 | 51 |
| 302 | 20240509 | 141800 | 2753890520 | 3560 | 3560 | 3565 | 3550 | 3826 |
| 303 | 20240509 | 141700 | 2740302860 | 3560 | 3560 | 3565 | 3555 | 2799 |
| 304 | 20240509 | 141600 | 2730347910 | 3565 | 3570 | 3570 | 3565 | 1499 |
| 305 | 20240509 | 141500 | 2725003460 | 3570 | 3570 | 3570 | 3570 | 2 |
| 306 | 20240509 | 141400 | 2724996320 | 3570 | 3565 | 3570 | 3565 | 2393 |
| 307 | 20240509 | 141300 | 2716465250 | 3565 | 3565 | 3565 | 3565 | 512 |
| 308 | 20240509 | 141200 | 2714639970 | 3565 | 3565 | 3565 | 3565 | 8 |
| 309 | 20240509 | 141100 | 2714611450 | 3565 | 3570 | 3570 | 3565 | 1740 |
| 310 | 20240509 | 141000 | 2708408075 | 3565 | 3570 | 3570 | 3565 | 634 |
| 311 | 20240509 | 140900 | 2706147195 | 3570 | 3570 | 3570 | 3570 | 84 |
| 312 | 20240509 | 140800 | 2705847315 | 3565 | 3570 | 3570 | 3565 | 536 |
| 313 | 20240509 | 140700 | 2703933815 | 3570 | 3570 | 3570 | 3570 | 59 |
| 314 | 20240509 | 140600 | 2703723185 | 3570 | 3570 | 3570 | 3570 | 52 |
| 315 | 20240509 | 140500 | 2703537545 | 3570 | 3570 | 3570 | 3570 | 65 |
| 316 | 20240509 | 140400 | 2703305495 | 3565 | 3565 | 3565 | 3565 | 1 |
| 317 | 20240509 | 140300 | 2703301930 | 3570 | 3570 | 3570 | 3570 | 55 |
| 318 | 20240509 | 140200 | 2703105580 | 3565 | 3570 | 3570 | 3565 | 414 |
| 319 | 20240509 | 140100 | 2701629650 | 3570 | 3570 | 3570 | 3570 | 11 |
| 320 | 20240509 | 140000 | 2701590380 | 3570 | 3575 | 3575 | 3565 | 168 |
| 321 | 20240509 | 135900 | 2700990375 | 3575 | 3570 | 3575 | 3570 | 101 |
| 322 | 20240509 | 135800 | 2700629800 | 3570 | 3575 | 3575 | 3570 | 204 |
| 323 | 20240509 | 135700 | 2699901000 | 3575 | 3570 | 3575 | 3570 | 313 |
| 324 | 20240509 | 135600 | 2698782030 | 3565 | 3570 | 3570 | 3565 | 454 |
| 325 | 20240509 | 135500 | 2697163405 | 3570 | 3570 | 3570 | 3570 | 104 |
| 326 | 20240509 | 135400 | 2696792125 | 3575 | 3570 | 3575 | 3560 | 4559 |
| 327 | 20240509 | 135300 | 2680546230 | 3565 | 3565 | 3565 | 3560 | 3057 |
| 328 | 20240509 | 135200 | 2669656410 | 3570 | 3570 | 3570 | 3570 | 305 |
| 329 | 20240509 | 135100 | 2668567560 | 3570 | 3570 | 3570 | 3570 | 1 |
| 330 | 20240509 | 135000 | 2668563990 | 3570 | 3570 | 3570 | 3570 | 41 |
| 331 | 20240509 | 134900 | 2668417620 | 3565 | 3565 | 3565 | 3565 | 2044 |
| 332 | 20240509 | 134800 | 2661130760 | 3565 | 3565 | 3565 | 3565 | 1181 |
| 333 | 20240509 | 134700 | 2656920495 | 3570 | 3570 | 3570 | 3555 | 3002 |
| 334 | 20240509 | 134600 | 2646248150 | 3560 | 3575 | 3575 | 3560 | 5651 |
| 335 | 20240509 | 134500 | 2626122015 | 3575 | 3575 | 3575 | 3575 | 212 |
| 336 | 20240509 | 134400 | 2625364115 | 3575 | 3575 | 3575 | 3575 | 1 |
| 337 | 20240509 | 134300 | 2625360540 | 3575 | 3575 | 3575 | 3575 | 55 |
| 338 | 20240509 | 134200 | 2625163915 | 3575 | 3565 | 3575 | 3560 | 1403 |
| 339 | 20240509 | 134100 | 2620166885 | 3565 | 3575 | 3575 | 3565 | 3079 |
| 340 | 20240509 | 134000 | 2609188125 | 3575 | 3575 | 3575 | 3575 | 1 |
| 341 | 20240509 | 133900 | 2609184550 | 3570 | 3575 | 3575 | 3565 | 3130 |
| 342 | 20240509 | 133800 | 2598021195 | 3570 | 3570 | 3570 | 3570 | 51 |
| 343 | 20240509 | 133700 | 2597839125 | 3570 | 3575 | 3575 | 3565 | 2830 |
| 344 | 20240509 | 133600 | 2587740115 | 3575 | 3580 | 3580 | 3575 | 63 |
| 345 | 20240509 | 133500 | 2587514825 | 3585 | 3575 | 3585 | 3575 | 829 |
| 346 | 20240509 | 133400 | 2584546720 | 3575 | 3575 | 3575 | 3565 | 7185 |
| 347 | 20240509 | 133300 | 2558917300 | 3575 | 3565 | 3575 | 3565 | 474 |
| 348 | 20240509 | 133200 | 2557225285 | 3565 | 3575 | 3580 | 3565 | 2595 |
| 349 | 20240509 | 133100 | 2547957290 | 3580 | 3580 | 3580 | 3580 | 12 |
| 350 | 20240509 | 133000 | 2547914330 | 3580 | 3580 | 3580 | 3580 | 4 |
| 351 | 20240509 | 132900 | 2547900010 | 3580 | 3575 | 3580 | 3575 | 1185 |
| 352 | 20240509 | 132800 | 2543663380 | 3580 | 3580 | 3590 | 3580 | 504 |
| 353 | 20240509 | 132700 | 2541859045 | 3580 | 3575 | 3585 | 3575 | 2439 |
| 354 | 20240509 | 132600 | 2533135515 | 3575 | 3580 | 3590 | 3570 | 11639 |
| 355 | 20240509 | 132500 | 2491492365 | 3580 | 3595 | 3595 | 3580 | 2223 |
| 356 | 20240509 | 132400 | 2483525935 | 3585 | 3595 | 3595 | 3585 | 1548 |
| 357 | 20240509 | 132300 | 2477969190 | 3595 | 3590 | 3595 | 3590 | 818 |
| 358 | 20240509 | 132200 | 2475032560 | 3595 | 3590 | 3595 | 3590 | 8 |
| 359 | 20240509 | 132100 | 2475003825 | 3590 | 3595 | 3595 | 3590 | 1653 |
| 360 | 20240509 | 132000 | 2469069280 | 3600 | 3600 | 3600 | 3590 | 2328 |
| 361 | 20240509 | 131900 | 2460700935 | 3600 | 3600 | 3600 | 3600 | 1 |
| 362 | 20240509 | 131800 | 2460697335 | 3595 | 3600 | 3600 | 3595 | 83 |
| 363 | 20240509 | 131700 | 2460398675 | 3600 | 3605 | 3605 | 3600 | 91 |
| 364 | 20240509 | 131600 | 2460071070 | 3605 | 3600 | 3605 | 3600 | 2112 |
| 365 | 20240509 | 131500 | 2452467695 | 3600 | 3605 | 3605 | 3600 | 2055 |
| 366 | 20240509 | 131400 | 2445069670 | 3605 | 3605 | 3605 | 3600 | 692 |
| 367 | 20240509 | 131300 | 2442577515 | 3610 | 3610 | 3610 | 3610 | 63 |
| 368 | 20240509 | 131200 | 2442350085 | 3610 | 3610 | 3610 | 3610 | 32 |
| 369 | 20240509 | 131100 | 2442234565 | 3600 | 3610 | 3610 | 3600 | 715 |
| 370 | 20240509 | 131000 | 2439657420 | 3610 | 3605 | 3610 | 3605 | 302 |
| 371 | 20240509 | 130900 | 2438568200 | 3610 | 3610 | 3610 | 3605 | 281 |
| 372 | 20240509 | 130800 | 2437555145 | 3610 | 3615 | 3615 | 3610 | 2644 |
| 373 | 20240509 | 130700 | 2428009880 | 3610 | 3610 | 3615 | 3610 | 76 |
| 374 | 20240509 | 130600 | 2427735205 | 3610 | 3610 | 3615 | 3610 | 1097 |
| 375 | 20240509 | 130500 | 2423775030 | 3610 | 3610 | 3610 | 3610 | 65 |
| 376 | 20240509 | 130400 | 2423540380 | 3610 | 3610 | 3610 | 3610 | 12 |
| 377 | 20240509 | 130300 | 2423497060 | 3610 | 3610 | 3615 | 3610 | 4803 |
| 378 | 20240509 | 130200 | 2406148960 | 3610 | 3600 | 3610 | 3600 | 54 |
| 379 | 20240509 | 130100 | 2405954030 | 3600 | 3610 | 3615 | 3600 | 5940 |
| 380 | 20240509 | 130000 | 2384558820 | 3610 | 3610 | 3610 | 3610 | 43 |
| 381 | 20240509 | 125900 | 2384403590 | 3605 | 3605 | 3610 | 3605 | 3815 |
| 382 | 20240509 | 125800 | 2370650425 | 3605 | 3605 | 3605 | 3605 | 5 |
| 383 | 20240509 | 125700 | 2370632400 | 3605 | 3605 | 3605 | 3605 | 11 |
| 384 | 20240509 | 125600 | 2370592745 | 3605 | 3610 | 3610 | 3600 | 301 |
| 385 | 20240509 | 125500 | 2369508050 | 3605 | 3615 | 3615 | 3605 | 852 |
| 386 | 20240509 | 125400 | 2366435700 | 3615 | 3615 | 3615 | 3615 | 57 |
| 387 | 20240509 | 125300 | 2366229645 | 3615 | 3600 | 3615 | 3600 | 4094 |
| 388 | 20240509 | 125200 | 2351491140 | 3605 | 3620 | 3620 | 3605 | 4007 |
| 389 | 20240509 | 125100 | 2337039275 | 3620 | 3620 | 3620 | 3620 | 261 |
| 390 | 20240509 | 125000 | 2336094455 | 3620 | 3610 | 3620 | 3610 | 1242 |
| 391 | 20240509 | 124900 | 2331610715 | 3605 | 3620 | 3620 | 3605 | 7516 |
| 392 | 20240509 | 124800 | 2304478460 | 3620 | 3615 | 3620 | 3615 | 328 |
| 393 | 20240509 | 124700 | 2303291465 | 3615 | 3630 | 3630 | 3615 | 838 |
| 394 | 20240509 | 124600 | 2300257420 | 3630 | 3620 | 3630 | 3615 | 3056 |
| 395 | 20240509 | 124500 | 2289190695 | 3620 | 3620 | 3625 | 3615 | 96 |
| 396 | 20240509 | 124400 | 2288843165 | 3630 | 3615 | 3630 | 3615 | 2002 |
| 397 | 20240509 | 124300 | 2281605690 | 3615 | 3615 | 3615 | 3610 | 291 |
| 398 | 20240509 | 124200 | 2280555140 | 3610 | 3615 | 3615 | 3610 | 93 |
| 399 | 20240509 | 124100 | 2280218965 | 3615 | 3610 | 3615 | 3610 | 4 |
| 400 | 20240509 | 124000 | 2280204510 | 3605 | 3625 | 3625 | 3605 | 5898 |
| 401 | 20240509 | 123900 | 2258878330 | 3630 | 3625 | 3630 | 3625 | 206 |
| 402 | 20240509 | 123800 | 2258131030 | 3630 | 3630 | 3630 | 3630 | 211 |
| 403 | 20240509 | 123700 | 2257365100 | 3630 | 3645 | 3650 | 3630 | 7279 |
| 404 | 20240509 | 123600 | 2230921600 | 3650 | 3655 | 3655 | 3645 | 2325 |
| 405 | 20240509 | 123500 | 2222431845 | 3645 | 3655 | 3660 | 3645 | 3711 |
| 406 | 20240509 | 123400 | 2208872530 | 3655 | 3645 | 3660 | 3645 | 30355 |
| 407 | 20240509 | 123300 | 2098029850 | 3640 | 3630 | 3650 | 3625 | 52569 |
| 408 | 20240509 | 123200 | 1906911085 | 3625 | 3625 | 3630 | 3625 | 735 |
| 409 | 20240509 | 123100 | 1904243195 | 3625 | 3615 | 3630 | 3615 | 30862 |
| 410 | 20240509 | 123000 | 1792522450 | 3610 | 3610 | 3615 | 3605 | 12941 |
| 411 | 20240509 | 122900 | 1745808760 | 3605 | 3605 | 3605 | 3605 | 1511 |
| 412 | 20240509 | 122800 | 1740361605 | 3605 | 3605 | 3610 | 3605 | 10441 |
| 413 | 20240509 | 122700 | 1702670035 | 3605 | 3605 | 3610 | 3605 | 568 |
| 414 | 20240509 | 122600 | 1700620845 | 3610 | 3605 | 3610 | 3605 | 4657 |
| 415 | 20240509 | 122500 | 1683829035 | 3605 | 3605 | 3605 | 3600 | 460 |
| 416 | 20240509 | 122400 | 1682172990 | 3605 | 3605 | 3605 | 3605 | 5 |
| 417 | 20240509 | 122300 | 1682154965 | 3605 | 3605 | 3605 | 3600 | 1605 |
| 418 | 20240509 | 122200 | 1676374490 | 3605 | 3605 | 3605 | 3600 | 1792 |
| 419 | 20240509 | 122100 | 1669916720 | 3600 | 3605 | 3605 | 3600 | 1422 |
| 420 | 20240509 | 122000 | 1664797165 | 3605 | 3605 | 3605 | 3605 | 60 |
| 421 | 20240509 | 121900 | 1664580865 | 3605 | 3605 | 3605 | 3605 | 6 |
| 422 | 20240509 | 121800 | 1664559235 | 3605 | 3600 | 3605 | 3600 | 1737 |
| 423 | 20240509 | 121700 | 1658300105 | 3605 | 3605 | 3605 | 3605 | 159 |
| 424 | 20240509 | 121600 | 1657726910 | 3600 | 3605 | 3610 | 3600 | 6314 |
| 425 | 20240509 | 121500 | 1634981555 | 3610 | 3605 | 3610 | 3605 | 6264 |
| 426 | 20240509 | 121400 | 1612390305 | 3605 | 3605 | 3610 | 3605 | 962 |
| 427 | 20240509 | 121300 | 1608921045 | 3610 | 3590 | 3610 | 3590 | 44709 |
| 428 | 20240509 | 121200 | 1448024910 | 3590 | 3585 | 3590 | 3585 | 3809 |
| 429 | 20240509 | 121100 | 1434366065 | 3585 | 3585 | 3585 | 3585 | 1391 |
| 430 | 20240509 | 121000 | 1429379330 | 3585 | 3570 | 3585 | 3570 | 26722 |
| 431 | 20240509 | 120900 | 1333838910 | 3570 | 3570 | 3570 | 3565 | 165 |
| 432 | 20240509 | 120800 | 1333250410 | 3570 | 3570 | 3570 | 3570 | 11 |
| 433 | 20240509 | 120700 | 1333211140 | 3570 | 3570 | 3570 | 3570 | 129 |
| 434 | 20240509 | 120600 | 1332750610 | 3570 | 3570 | 3570 | 3570 | 3 |
| 435 | 20240509 | 120500 | 1332739900 | 3570 | 3570 | 3570 | 3565 | 35 |
| 436 | 20240509 | 120400 | 1332615075 | 3570 | 3570 | 3570 | 3570 | 1294 |
| 437 | 20240509 | 120300 | 1327995495 | 3570 | 3560 | 3570 | 3560 | 9883 |
| 438 | 20240509 | 120200 | 1292770185 | 3560 | 3560 | 3560 | 3560 | 4 |
| 439 | 20240509 | 120100 | 1292755945 | 3555 | 3550 | 3560 | 3545 | 5836 |
| 440 | 20240509 | 120000 | 1272019005 | 3550 | 3545 | 3555 | 3535 | 5187 |
| 441 | 20240509 | 115900 | 1253630055 | 3545 | 3540 | 3545 | 3540 | 3371 |
| 442 | 20240509 | 115800 | 1241689865 | 3545 | 3555 | 3555 | 3545 | 6751 |
| 443 | 20240509 | 115700 | 1217755210 | 3555 | 3550 | 3555 | 3550 | 4980 |
| 444 | 20240509 | 115600 | 1200075910 | 3555 | 3555 | 3555 | 3555 | 6 |
| 445 | 20240509 | 115500 | 1200054580 | 3550 | 3555 | 3555 | 3550 | 639 |
| 446 | 20240509 | 115400 | 1197785735 | 3555 | 3555 | 3555 | 3555 | 20 |
| 447 | 20240509 | 115300 | 1197714635 | 3555 | 3555 | 3555 | 3555 | 64 |
| 448 | 20240509 | 115200 | 1197487115 | 3555 | 3555 | 3555 | 3555 | 3 |
| 449 | 20240509 | 115100 | 1197476450 | 3555 | 3560 | 3560 | 3555 | 973 |
| 450 | 20240509 | 115000 | 1194017300 | 3560 | 3560 | 3560 | 3560 | 60 |
| 451 | 20240509 | 114900 | 1193803700 | 3560 | 3560 | 3560 | 3555 | 56 |
| 452 | 20240509 | 114800 | 1193604345 | 3560 | 3560 | 3560 | 3560 | 1 |
| 453 | 20240509 | 114700 | 1193600785 | 3560 | 3560 | 3560 | 3560 | 56 |
| 454 | 20240509 | 114600 | 1193401425 | 3560 | 3560 | 3560 | 3560 | 10 |
| 455 | 20240509 | 114500 | 1193365825 | 3560 | 3560 | 3560 | 3560 | 802 |
| 456 | 20240509 | 114400 | 1190510705 | 3560 | 3550 | 3560 | 3550 | 1498 |
| 457 | 20240509 | 114300 | 1185184965 | 3550 | 3550 | 3550 | 3545 | 21 |
| 458 | 20240509 | 114200 | 1185110505 | 3550 | 3550 | 3550 | 3550 | 210 |
| 459 | 20240509 | 114100 | 1184365005 | 3550 | 3550 | 3550 | 3550 | 15 |
| 460 | 20240509 | 114000 | 1184311755 | 3550 | 3550 | 3550 | 3550 | 682 |
| 461 | 20240509 | 113900 | 1181890655 | 3550 | 3550 | 3550 | 3550 | 53 |
| 462 | 20240509 | 113800 | 1181702505 | 3550 | 3550 | 3550 | 3550 | 13 |
| 463 | 20240509 | 113700 | 1181656355 | 3550 | 3550 | 3550 | 3550 | 3 |
| 464 | 20240509 | 113600 | 1181645705 | 3550 | 3550 | 3550 | 3545 | 747 |
| 465 | 20240509 | 113500 | 1178997215 | 3550 | 3550 | 3550 | 3550 | 49 |
| 466 | 20240509 | 113400 | 1178823265 | 3550 | 3550 | 3550 | 3545 | 304 |
| 467 | 20240509 | 113300 | 1177744565 | 3550 | 3550 | 3550 | 3550 | 50 |
| 468 | 20240509 | 113200 | 1177567065 | 3550 | 3550 | 3550 | 3545 | 906 |
| 469 | 20240509 | 113100 | 1174355025 | 3550 | 3550 | 3550 | 3550 | 74 |
| 470 | 20240509 | 113000 | 1174092325 | 3550 | 3550 | 3550 | 3550 | 3 |
| 471 | 20240509 | 112900 | 1174081675 | 3550 | 3545 | 3550 | 3545 | 27 |
| 472 | 20240509 | 112800 | 1173985950 | 3550 | 3550 | 3550 | 3550 | 103 |
| 473 | 20240509 | 112700 | 1173620300 | 3550 | 3550 | 3550 | 3545 | 110 |
| 474 | 20240509 | 112600 | 1173230300 | 3550 | 3550 | 3550 | 3550 | 4 |
| 475 | 20240509 | 112500 | 1173216100 | 3550 | 3550 | 3550 | 3550 | 52 |
| 476 | 20240509 | 112400 | 1173031500 | 3550 | 3550 | 3550 | 3550 | 3 |
| 477 | 20240509 | 112300 | 1173020850 | 3550 | 3550 | 3550 | 3550 | 12 |
| 478 | 20240509 | 112200 | 1172978250 | 3550 | 3550 | 3550 | 3550 | 105 |
| 479 | 20240509 | 112100 | 1172605500 | 3550 | 3550 | 3550 | 3550 | 5270 |
| 480 | 20240509 | 112000 | 1153897000 | 3560 | 3560 | 3560 | 3550 | 1230 |
| 481 | 20240509 | 111900 | 1149528905 | 3560 | 3560 | 3560 | 3560 | 14 |
| 482 | 20240509 | 111800 | 1149479065 | 3560 | 3560 | 3560 | 3560 | 1441 |
| 483 | 20240509 | 111700 | 1144349105 | 3565 | 3565 | 3565 | 3560 | 716 |
| 484 | 20240509 | 111600 | 1141799875 | 3565 | 3560 | 3565 | 3560 | 3119 |
| 485 | 20240509 | 111500 | 1130695745 | 3560 | 3560 | 3560 | 3540 | 5062 |
| 486 | 20240509 | 111400 | 1112727135 | 3560 | 3560 | 3565 | 3560 | 285 |
| 487 | 20240509 | 111300 | 1111712310 | 3560 | 3565 | 3565 | 3560 | 317 |
| 488 | 20240509 | 111200 | 1110583765 | 3565 | 3560 | 3565 | 3560 | 460 |
| 489 | 20240509 | 111100 | 1108946125 | 3565 | 3560 | 3565 | 3560 | 658 |
| 490 | 20240509 | 111000 | 1106603110 | 3565 | 3565 | 3565 | 3565 | 20 |
| 491 | 20240509 | 110900 | 1106531810 | 3565 | 3550 | 3565 | 3550 | 4000 |
| 492 | 20240509 | 110800 | 1092323460 | 3550 | 3550 | 3550 | 3545 | 2122 |
| 493 | 20240509 | 110700 | 1084795360 | 3550 | 3540 | 3550 | 3535 | 7911 |
| 494 | 20240509 | 110600 | 1056754600 | 3545 | 3545 | 3545 | 3540 | 1134 |
| 495 | 20240509 | 110500 | 1052739570 | 3545 | 3545 | 3545 | 3545 | 3 |
| 496 | 20240509 | 110400 | 1052728935 | 3545 | 3545 | 3545 | 3545 | 200 |
| 497 | 20240509 | 110300 | 1052019935 | 3545 | 3550 | 3550 | 3545 | 55 |
| 498 | 20240509 | 110200 | 1051824705 | 3550 | 3550 | 3550 | 3540 | 23 |
| 499 | 20240509 | 110100 | 1051743230 | 3540 | 3555 | 3555 | 3540 | 2858 |
| 500 | 20240509 | 110000 | 1041620235 | 3555 | 3565 | 3565 | 3550 | 1513 |
| 501 | 20240509 | 105900 | 1036244510 | 3565 | 3560 | 3565 | 3560 | 76 |
| 502 | 20240509 | 105800 | 1035973940 | 3565 | 3565 | 3565 | 3565 | 1003 |
| 503 | 20240509 | 105700 | 1032398245 | 3560 | 3565 | 3565 | 3555 | 1136 |
| 504 | 20240509 | 105600 | 1028358175 | 3565 | 3565 | 3565 | 3560 | 6209 |
| 505 | 20240509 | 105500 | 1006252100 | 3565 | 3565 | 3565 | 3565 | 104 |
| 506 | 20240509 | 105400 | 1005881340 | 3565 | 3565 | 3565 | 3560 | 239 |
| 507 | 20240509 | 105300 | 1005029345 | 3565 | 3570 | 3570 | 3565 | 81 |
| 508 | 20240509 | 105200 | 1004740570 | 3570 | 3555 | 3570 | 3555 | 10929 |
| 509 | 20240509 | 105100 | 965803635 | 3555 | 3560 | 3560 | 3555 | 7 |
| 510 | 20240509 | 105000 | 965778725 | 3560 | 3545 | 3560 | 3545 | 1141 |
| 511 | 20240509 | 104900 | 961727380 | 3550 | 3550 | 3550 | 3545 | 127 |
| 512 | 20240509 | 104800 | 961276550 | 3550 | 3550 | 3550 | 3550 | 2 |
| 513 | 20240509 | 104700 | 961269450 | 3550 | 3550 | 3550 | 3550 | 4 |
| 514 | 20240509 | 104600 | 961255250 | 3545 | 3560 | 3560 | 3545 | 2623 |
| 515 | 20240509 | 104500 | 951946100 | 3560 | 3560 | 3560 | 3560 | 11 |
| 516 | 20240509 | 104400 | 951906940 | 3560 | 3560 | 3560 | 3560 | 52 |
| 517 | 20240509 | 104300 | 951721820 | 3560 | 3555 | 3560 | 3550 | 574 |
| 518 | 20240509 | 104200 | 949681015 | 3555 | 3555 | 3555 | 3555 | 49 |
| 519 | 20240509 | 104100 | 949506820 | 3550 | 3555 | 3560 | 3550 | 1257 |
| 520 | 20240509 | 104000 | 945040660 | 3560 | 3555 | 3560 | 3550 | 606 |
| 521 | 20240509 | 103900 | 942883650 | 3560 | 3550 | 3565 | 3550 | 8871 |
| 522 | 20240509 | 103800 | 911379420 | 3545 | 3550 | 3550 | 3545 | 258 |
| 523 | 20240509 | 103700 | 910464390 | 3550 | 3525 | 3550 | 3525 | 18724 |
| 524 | 20240509 | 103600 | 844176580 | 3520 | 3525 | 3525 | 3520 | 124 |
| 525 | 20240509 | 103500 | 843740075 | 3525 | 3520 | 3525 | 3520 | 327 |
| 526 | 20240509 | 103400 | 842588505 | 3525 | 3525 | 3525 | 3525 | 13 |
| 527 | 20240509 | 103300 | 842542680 | 3525 | 3525 | 3525 | 3525 | 254 |
| 528 | 20240509 | 103200 | 841647330 | 3525 | 3525 | 3525 | 3525 | 5 |
| 529 | 20240509 | 103100 | 841629705 | 3525 | 3525 | 3525 | 3525 | 14 |
| 530 | 20240509 | 103000 | 841580355 | 3525 | 3525 | 3525 | 3520 | 234 |
| 531 | 20240509 | 102900 | 840756630 | 3520 | 3525 | 3525 | 3520 | 28 |
| 532 | 20240509 | 102800 | 840658065 | 3525 | 3525 | 3525 | 3525 | 3 |
| 533 | 20240509 | 102700 | 840647490 | 3525 | 3520 | 3530 | 3520 | 11537 |
| 534 | 20240509 | 102600 | 800028135 | 3520 | 3520 | 3520 | 3520 | 2113 |
| 535 | 20240509 | 102500 | 792590375 | 3520 | 3510 | 3520 | 3510 | 4172 |
| 536 | 20240509 | 102400 | 777924615 | 3515 | 3510 | 3515 | 3510 | 2998 |
| 537 | 20240509 | 102300 | 767400860 | 3515 | 3515 | 3515 | 3510 | 21 |
| 538 | 20240509 | 102200 | 767327050 | 3515 | 3515 | 3520 | 3515 | 13398 |
| 539 | 20240509 | 102100 | 720233070 | 3515 | 3520 | 3520 | 3515 | 9427 |
| 540 | 20240509 | 102000 | 687095495 | 3515 | 3520 | 3520 | 3515 | 497 |
| 541 | 20240509 | 101900 | 685347940 | 3520 | 3515 | 3520 | 3515 | 127 |
| 542 | 20240509 | 101800 | 684901465 | 3520 | 3520 | 3520 | 3520 | 957 |
| 543 | 20240509 | 101700 | 681532825 | 3525 | 3525 | 3525 | 3525 | 13 |
| 544 | 20240509 | 101600 | 681487000 | 3525 | 3525 | 3525 | 3525 | 56 |
| 545 | 20240509 | 101500 | 681289600 | 3525 | 3525 | 3525 | 3515 | 1650 |
| 546 | 20240509 | 101400 | 675481795 | 3520 | 3520 | 3520 | 3520 | 100 |
| 547 | 20240509 | 101300 | 675129795 | 3525 | 3525 | 3525 | 3525 | 622 |
| 548 | 20240509 | 101200 | 672937245 | 3520 | 3525 | 3525 | 3520 | 311 |
| 549 | 20240509 | 101100 | 671842470 | 3525 | 3520 | 3525 | 3515 | 10403 |
| 550 | 20240509 | 101000 | 635226545 | 3525 | 3520 | 3525 | 3520 | 226 |
| 551 | 20240509 | 100900 | 634430495 | 3525 | 3530 | 3530 | 3520 | 1493 |
| 552 | 20240509 | 100800 | 629171560 | 3530 | 3530 | 3530 | 3530 | 213 |
| 553 | 20240509 | 100700 | 628419670 | 3525 | 3530 | 3530 | 3525 | 1428 |
| 554 | 20240509 | 100600 | 623385960 | 3530 | 3525 | 3530 | 3525 | 305 |
| 555 | 20240509 | 100500 | 622310810 | 3525 | 3530 | 3530 | 3525 | 1478 |
| 556 | 20240509 | 100400 | 617098970 | 3530 | 3540 | 3540 | 3530 | 2894 |
| 557 | 20240509 | 100300 | 606878000 | 3540 | 3540 | 3540 | 3540 | 6 |
| 558 | 20240509 | 100200 | 606856760 | 3540 | 3540 | 3540 | 3540 | 53 |
| 559 | 20240509 | 100100 | 606669140 | 3540 | 3530 | 3540 | 3530 | 706 |
| 560 | 20240509 | 100000 | 604176950 | 3530 | 3525 | 3530 | 3525 | 4853 |
| 561 | 20240509 | 095900 | 587067655 | 3525 | 3525 | 3525 | 3515 | 3074 |
| 562 | 20240509 | 095800 | 576242785 | 3525 | 3520 | 3525 | 3520 | 10758 |
| 563 | 20240509 | 095700 | 538374610 | 3520 | 3520 | 3520 | 3520 | 425 |
| 564 | 20240509 | 095600 | 536878610 | 3520 | 3515 | 3520 | 3515 | 7179 |
| 565 | 20240509 | 095500 | 511633245 | 3520 | 3520 | 3520 | 3520 | 2476 |
| 566 | 20240509 | 095400 | 502917725 | 3520 | 3520 | 3520 | 3515 | 3001 |
| 567 | 20240509 | 095300 | 492361705 | 3520 | 3520 | 3520 | 3515 | 3221 |
| 568 | 20240509 | 095200 | 481038285 | 3520 | 3520 | 3520 | 3520 | 172 |
| 569 | 20240509 | 095100 | 480432845 | 3520 | 3520 | 3520 | 3520 | 567 |
| 570 | 20240509 | 095000 | 478437005 | 3520 | 3515 | 3520 | 3515 | 528 |
| 571 | 20240509 | 094900 | 476579890 | 3515 | 3520 | 3520 | 3515 | 4230 |
| 572 | 20240509 | 094800 | 461709800 | 3520 | 3520 | 3520 | 3515 | 1914 |
| 573 | 20240509 | 094700 | 454981470 | 3515 | 3525 | 3525 | 3515 | 5311 |
| 574 | 20240509 | 094600 | 436287835 | 3525 | 3540 | 3540 | 3525 | 37099 |
| 575 | 20240509 | 094500 | 305194560 | 3540 | 3545 | 3545 | 3540 | 23 |
| 576 | 20240509 | 094400 | 305113090 | 3545 | 3540 | 3545 | 3535 | 5986 |
| 577 | 20240509 | 094300 | 283919475 | 3540 | 3540 | 3540 | 3535 | 234 |
| 578 | 20240509 | 094200 | 283091170 | 3540 | 3540 | 3540 | 3535 | 2328 |
| 579 | 20240509 | 094100 | 274850550 | 3535 | 3540 | 3540 | 3535 | 1283 |
| 580 | 20240509 | 094000 | 270312220 | 3540 | 3545 | 3545 | 3540 | 366 |
| 581 | 20240509 | 093900 | 269016265 | 3545 | 3540 | 3545 | 3540 | 2127 |
| 582 | 20240509 | 093800 | 261486270 | 3540 | 3540 | 3540 | 3540 | 15 |
| 583 | 20240509 | 093700 | 261433170 | 3540 | 3540 | 3540 | 3540 | 454 |
| 584 | 20240509 | 093600 | 259826010 | 3545 | 3550 | 3550 | 3535 | 2830 |
| 585 | 20240509 | 093500 | 249815375 | 3550 | 3545 | 3550 | 3545 | 1248 |
| 586 | 20240509 | 093400 | 245391205 | 3545 | 3550 | 3550 | 3545 | 456 |
| 587 | 20240509 | 093300 | 243774675 | 3545 | 3545 | 3550 | 3540 | 646 |
| 588 | 20240509 | 093200 | 241485720 | 3545 | 3545 | 3550 | 3545 | 713 |
| 589 | 20240509 | 093100 | 238958105 | 3545 | 3550 | 3550 | 3545 | 31 |
| 590 | 20240509 | 093000 | 238848135 | 3550 | 3550 | 3550 | 3545 | 1007 |
| 591 | 20240509 | 092900 | 235277585 | 3550 | 3550 | 3550 | 3545 | 253 |
| 592 | 20240509 | 092800 | 234380185 | 3550 | 3550 | 3555 | 3545 | 1532 |
| 593 | 20240509 | 092700 | 228941845 | 3550 | 3550 | 3550 | 3545 | 4503 |
| 594 | 20240509 | 092600 | 212961830 | 3550 | 3550 | 3550 | 3550 | 415 |
| 595 | 20240509 | 092500 | 211488580 | 3550 | 3550 | 3550 | 3545 | 1231 |
| 596 | 20240509 | 092400 | 207121280 | 3550 | 3550 | 3550 | 3550 | 15 |
| 597 | 20240509 | 092300 | 207068030 | 3550 | 3550 | 3550 | 3545 | 97 |
| 598 | 20240509 | 092200 | 206723830 | 3550 | 3550 | 3550 | 3550 | 260 |
| 599 | 20240509 | 092100 | 205800830 | 3550 | 3540 | 3550 | 3540 | 635 |
| 600 | 20240509 | 092000 | 203549340 | 3535 | 3535 | 3545 | 3530 | 5857 |
| 601 | 20240509 | 091900 | 182859495 | 3530 | 3545 | 3545 | 3530 | 5258 |
| 602 | 20240509 | 091800 | 164252865 | 3545 | 3545 | 3545 | 3545 | 22 |
| 603 | 20240509 | 091700 | 164174875 | 3545 | 3550 | 3550 | 3545 | 1594 |
| 604 | 20240509 | 091600 | 158521390 | 3550 | 3555 | 3555 | 3540 | 2126 |
| 605 | 20240509 | 091500 | 150982925 | 3555 | 3535 | 3555 | 3535 | 2019 |
| 606 | 20240509 | 091400 | 143839805 | 3540 | 3555 | 3555 | 3530 | 12175 |
| 607 | 20240509 | 091300 | 100714780 | 3555 | 3555 | 3565 | 3555 | 1132 |
| 608 | 20240509 | 091200 | 96683760 | 3555 | 3565 | 3565 | 3555 | 440 |
| 609 | 20240509 | 091100 | 95117550 | 3565 | 3555 | 3565 | 3555 | 2308 |
| 610 | 20240509 | 091000 | 86912020 | 3560 | 3570 | 3570 | 3560 | 3111 |
| 611 | 20240509 | 090900 | 75832695 | 3565 | 3570 | 3570 | 3565 | 768 |
| 612 | 20240509 | 090800 | 73093585 | 3575 | 3590 | 3590 | 3575 | 2219 |
| 613 | 20240509 | 090700 | 65149545 | 3590 | 3595 | 3595 | 3585 | 415 |
| 614 | 20240509 | 090600 | 63658165 | 3595 | 3580 | 3595 | 3580 | 9269 |
| 615 | 20240509 | 090500 | 30348950 | 3580 | 3575 | 3580 | 3575 | 61 |
| 616 | 20240509 | 090400 | 30130595 | 3575 | 3570 | 3580 | 3570 | 544 |
| 617 | 20240509 | 090300 | 28187800 | 3570 | 3565 | 3570 | 3565 | 56 |
| 618 | 20240509 | 090200 | 27987980 | 3565 | 3565 | 3565 | 3565 | 135 |
| 619 | 20240509 | 090100 | 27506705 | 3560 | 3550 | 3565 | 3550 | 1283 |
| 620 | 20240509 | 090000 | 22935585 | 3545 | 3575 | 3585 | 3540 | 6451 |