28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 183100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 3 | 20240510 | 183000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240510 | 182900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240510 | 182800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240510 | 182700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240510 | 182600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240510 | 182500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240510 | 182400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240510 | 182300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240510 | 182200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240510 | 182100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240510 | 182000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240510 | 181900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240510 | 181800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240510 | 181700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240510 | 181600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240510 | 181500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240510 | 181400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240510 | 181300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240510 | 181200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240510 | 181100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240510 | 181000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240510 | 180900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240510 | 180800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240510 | 180700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240510 | 180600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240510 | 180500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240510 | 180400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240510 | 180300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240510 | 180200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240510 | 180100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 33 | 20240510 | 180000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240510 | 175900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240510 | 175800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240510 | 175700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240510 | 175600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240510 | 175500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240510 | 175400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240510 | 175300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240510 | 175200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240510 | 175100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240510 | 175000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240510 | 174900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240510 | 174800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240510 | 174700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240510 | 174600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240510 | 174500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240510 | 174400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240510 | 174300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240510 | 174200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240510 | 174100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240510 | 174000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240510 | 173900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240510 | 173800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240510 | 173700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240510 | 173600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240510 | 173500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240510 | 173400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240510 | 173300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240510 | 173200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240510 | 173100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 63 | 20240510 | 173000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240510 | 172900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240510 | 172800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240510 | 172700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240510 | 172600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240510 | 172500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240510 | 172400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240510 | 172300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240510 | 172200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240510 | 172100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240510 | 172000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240510 | 171900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240510 | 171800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240510 | 171700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240510 | 171600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240510 | 171500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240510 | 171400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240510 | 171300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240510 | 171200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240510 | 171100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240510 | 171000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240510 | 170900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240510 | 170800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240510 | 170700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240510 | 170600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240510 | 170500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240510 | 170400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240510 | 170300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240510 | 170200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240510 | 170100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 93 | 20240510 | 170000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240510 | 165900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240510 | 165800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240510 | 165700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240510 | 165600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240510 | 165500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240510 | 165400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240510 | 165300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240510 | 165200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240510 | 165100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240510 | 165000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240510 | 164900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240510 | 164800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240510 | 164700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240510 | 164600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240510 | 164500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240510 | 164400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240510 | 164300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240510 | 164200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240510 | 164100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240510 | 164000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240510 | 163900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240510 | 163800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240510 | 163700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240510 | 163600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240510 | 163500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240510 | 163400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240510 | 163300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240510 | 163200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240510 | 163100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 123 | 20240510 | 163000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240510 | 162900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240510 | 162800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240510 | 162700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240510 | 162600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240510 | 162500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240510 | 162400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240510 | 162300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240510 | 162200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240510 | 162100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240510 | 162000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240510 | 161900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240510 | 161800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240510 | 161700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240510 | 161600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240510 | 161500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240510 | 161400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240510 | 161300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240510 | 161200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240510 | 161100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240510 | 161000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240510 | 160900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240510 | 160800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240510 | 160700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240510 | 160600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240510 | 160500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240510 | 160400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240510 | 160300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240510 | 160200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240510 | 160100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 153 | 20240510 | 160000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240510 | 155900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240510 | 155800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240510 | 155700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240510 | 155600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240510 | 155500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240510 | 155400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240510 | 155300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240510 | 155200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240510 | 155100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240510 | 155000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240510 | 154900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240510 | 154800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240510 | 154700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240510 | 154600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240510 | 154500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240510 | 154400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240510 | 154300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240510 | 154200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240510 | 154100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240510 | 154000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240510 | 153900 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240510 | 153800 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240510 | 153700 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240510 | 153600 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240510 | 153500 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240510 | 153400 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240510 | 153300 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240510 | 153200 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240510 | 153100 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 183 | 20240510 | 153000 | 4234810720 | 3400 | 3400 | 3400 | 3400 | 71582 |
| 184 | 20240510 | 152900 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20240510 | 152800 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20240510 | 152700 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20240510 | 152600 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20240510 | 152500 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20240510 | 152400 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20240510 | 152300 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20240510 | 152200 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20240510 | 152100 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20240510 | 152000 | 3991431920 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20240510 | 151900 | 3991431920 | 3420 | 3430 | 3430 | 3415 | 6687 |
| 195 | 20240510 | 151800 | 3968551060 | 3430 | 3425 | 3430 | 3420 | 6344 |
| 196 | 20240510 | 151700 | 3946838720 | 3430 | 3430 | 3430 | 3425 | 5539 |
| 197 | 20240510 | 151600 | 3927860375 | 3430 | 3425 | 3430 | 3425 | 2246 |
| 198 | 20240510 | 151500 | 3920164515 | 3430 | 3420 | 3430 | 3420 | 1621 |
| 199 | 20240510 | 151400 | 3914613460 | 3425 | 3425 | 3425 | 3420 | 2258 |
| 200 | 20240510 | 151300 | 3906880535 | 3430 | 3430 | 3430 | 3425 | 1447 |
| 201 | 20240510 | 151200 | 3901921835 | 3430 | 3430 | 3430 | 3420 | 3893 |
| 202 | 20240510 | 151100 | 3888584960 | 3430 | 3430 | 3430 | 3425 | 1149 |
| 203 | 20240510 | 151000 | 3884643940 | 3430 | 3430 | 3440 | 3430 | 2155 |
| 204 | 20240510 | 150900 | 3877243510 | 3430 | 3440 | 3440 | 3430 | 4572 |
| 205 | 20240510 | 150800 | 3861557115 | 3440 | 3435 | 3440 | 3435 | 961 |
| 206 | 20240510 | 150700 | 3858254815 | 3435 | 3435 | 3440 | 3435 | 9147 |
| 207 | 20240510 | 150600 | 3826834380 | 3430 | 3430 | 3435 | 3430 | 2453 |
| 208 | 20240510 | 150500 | 3818420105 | 3430 | 3425 | 3430 | 3420 | 2249 |
| 209 | 20240510 | 150400 | 3810722125 | 3425 | 3425 | 3425 | 3420 | 9533 |
| 210 | 20240510 | 150300 | 3778111570 | 3420 | 3425 | 3425 | 3420 | 1864 |
| 211 | 20240510 | 150200 | 3771728395 | 3425 | 3425 | 3425 | 3420 | 2949 |
| 212 | 20240510 | 150100 | 3761636475 | 3425 | 3420 | 3425 | 3420 | 3797 |
| 213 | 20240510 | 150000 | 3748647630 | 3420 | 3440 | 3440 | 3420 | 28120 |
| 214 | 20240510 | 145900 | 3652241470 | 3435 | 3435 | 3435 | 3435 | 2410 |
| 215 | 20240510 | 145800 | 3643963120 | 3435 | 3435 | 3435 | 3435 | 13647 |
| 216 | 20240510 | 145700 | 3597085675 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20240510 | 145600 | 3597085675 | 3435 | 3445 | 3445 | 3435 | 627 |
| 218 | 20240510 | 145500 | 3594931810 | 3435 | 3435 | 3435 | 3435 | 863 |
| 219 | 20240510 | 145400 | 3591967405 | 3435 | 3435 | 3440 | 3435 | 2642 |
| 220 | 20240510 | 145300 | 3582890350 | 3440 | 3435 | 3445 | 3435 | 1081 |
| 221 | 20240510 | 145200 | 3579171865 | 3435 | 3440 | 3440 | 3435 | 9715 |
| 222 | 20240510 | 145100 | 3545793450 | 3440 | 3440 | 3445 | 3440 | 342 |
| 223 | 20240510 | 145000 | 3544616920 | 3440 | 3445 | 3445 | 3440 | 24667 |
| 224 | 20240510 | 144900 | 3459696905 | 3440 | 3435 | 3445 | 3435 | 91 |
| 225 | 20240510 | 144800 | 3459383640 | 3445 | 3445 | 3445 | 3435 | 1878 |
| 226 | 20240510 | 144700 | 3452914070 | 3445 | 3435 | 3445 | 3435 | 1706 |
| 227 | 20240510 | 144600 | 3447052990 | 3435 | 3435 | 3435 | 3430 | 1630 |
| 228 | 20240510 | 144500 | 3441454020 | 3435 | 3440 | 3445 | 3435 | 4922 |
| 229 | 20240510 | 144400 | 3424525590 | 3440 | 3450 | 3450 | 3440 | 11676 |
| 230 | 20240510 | 144300 | 3384317065 | 3450 | 3445 | 3450 | 3445 | 2283 |
| 231 | 20240510 | 144200 | 3376450765 | 3450 | 3455 | 3455 | 3445 | 836 |
| 232 | 20240510 | 144100 | 3373565040 | 3450 | 3455 | 3455 | 3450 | 601 |
| 233 | 20240510 | 144000 | 3371491490 | 3455 | 3445 | 3455 | 3445 | 402 |
| 234 | 20240510 | 143900 | 3370105880 | 3445 | 3450 | 3450 | 3445 | 430 |
| 235 | 20240510 | 143800 | 3368623980 | 3445 | 3450 | 3450 | 3445 | 15173 |
| 236 | 20240510 | 143700 | 3316277630 | 3450 | 3455 | 3455 | 3450 | 257 |
| 237 | 20240510 | 143600 | 3315389980 | 3455 | 3455 | 3455 | 3455 | 1042 |
| 238 | 20240510 | 143500 | 3311789870 | 3455 | 3460 | 3470 | 3455 | 12216 |
| 239 | 20240510 | 143400 | 3269560825 | 3465 | 3465 | 3465 | 3460 | 13936 |
| 240 | 20240510 | 143300 | 3221272685 | 3465 | 3470 | 3470 | 3460 | 2185 |
| 241 | 20240510 | 143200 | 3213707060 | 3470 | 3465 | 3470 | 3460 | 1848 |
| 242 | 20240510 | 143100 | 3207300235 | 3465 | 3460 | 3465 | 3460 | 4058 |
| 243 | 20240510 | 143000 | 3193259265 | 3460 | 3470 | 3475 | 3460 | 27923 |
| 244 | 20240510 | 142900 | 3096581850 | 3470 | 3490 | 3495 | 3470 | 25596 |
| 245 | 20240510 | 142800 | 3007663160 | 3490 | 3485 | 3495 | 3485 | 3022 |
| 246 | 20240510 | 142700 | 2997105430 | 3485 | 3485 | 3490 | 3485 | 3029 |
| 247 | 20240510 | 142600 | 2986547700 | 3485 | 3485 | 3485 | 3485 | 931 |
| 248 | 20240510 | 142500 | 2983303165 | 3485 | 3485 | 3485 | 3485 | 1 |
| 249 | 20240510 | 142400 | 2983299680 | 3485 | 3485 | 3490 | 3485 | 1177 |
| 250 | 20240510 | 142300 | 2979196300 | 3485 | 3485 | 3485 | 3485 | 550 |
| 251 | 20240510 | 142200 | 2977279550 | 3485 | 3490 | 3490 | 3485 | 445 |
| 252 | 20240510 | 142100 | 2975726550 | 3490 | 3490 | 3490 | 3485 | 1121 |
| 253 | 20240510 | 142000 | 2971815295 | 3490 | 3490 | 3490 | 3490 | 64 |
| 254 | 20240510 | 141900 | 2971591935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20240510 | 141800 | 2971591935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20240510 | 141700 | 2971591935 | 3485 | 3485 | 3485 | 3485 | 500 |
| 257 | 20240510 | 141600 | 2969849435 | 3485 | 3490 | 3490 | 3485 | 21 |
| 258 | 20240510 | 141500 | 2969776150 | 3490 | 3490 | 3490 | 3490 | 366 |
| 259 | 20240510 | 141400 | 2968498810 | 3480 | 3480 | 3480 | 3480 | 2 |
| 260 | 20240510 | 141300 | 2968491850 | 3480 | 3480 | 3480 | 3480 | 4 |
| 261 | 20240510 | 141200 | 2968477930 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20240510 | 141100 | 2968477930 | 3480 | 3480 | 3480 | 3480 | 9 |
| 263 | 20240510 | 141000 | 2968446610 | 3480 | 3485 | 3485 | 3480 | 7792 |
| 264 | 20240510 | 140900 | 2941305945 | 3490 | 3490 | 3490 | 3490 | 294 |
| 265 | 20240510 | 140800 | 2940279885 | 3490 | 3490 | 3490 | 3490 | 1343 |
| 266 | 20240510 | 140700 | 2935592815 | 3490 | 3490 | 3490 | 3490 | 1175 |
| 267 | 20240510 | 140600 | 2931492065 | 3490 | 3490 | 3490 | 3490 | 379 |
| 268 | 20240510 | 140500 | 2930169355 | 3490 | 3485 | 3490 | 3485 | 1096 |
| 269 | 20240510 | 140400 | 2926345830 | 3485 | 3480 | 3485 | 3480 | 1373 |
| 270 | 20240510 | 140300 | 2921567730 | 3480 | 3485 | 3485 | 3470 | 75269 |
| 271 | 20240510 | 140200 | 2660258020 | 3485 | 3490 | 3490 | 3485 | 8168 |
| 272 | 20240510 | 140100 | 2631763435 | 3490 | 3495 | 3495 | 3490 | 3045 |
| 273 | 20240510 | 140000 | 2621136210 | 3495 | 3505 | 3505 | 3495 | 29328 |
| 274 | 20240510 | 135900 | 2518501345 | 3500 | 3500 | 3505 | 3500 | 1603 |
| 275 | 20240510 | 135800 | 2512885450 | 3500 | 3505 | 3505 | 3500 | 1845 |
| 276 | 20240510 | 135700 | 2506421865 | 3505 | 3510 | 3510 | 3500 | 6445 |
| 277 | 20240510 | 135600 | 2483836130 | 3510 | 3510 | 3515 | 3510 | 21257 |
| 278 | 20240510 | 135500 | 2409215680 | 3510 | 3495 | 3510 | 3495 | 16718 |
| 279 | 20240510 | 135400 | 2350635775 | 3495 | 3500 | 3500 | 3495 | 3817 |
| 280 | 20240510 | 135300 | 2337283390 | 3500 | 3495 | 3500 | 3495 | 8028 |
| 281 | 20240510 | 135200 | 2309190520 | 3500 | 3485 | 3500 | 3485 | 38071 |
| 282 | 20240510 | 135100 | 2176173805 | 3480 | 3480 | 3485 | 3480 | 543 |
| 283 | 20240510 | 135000 | 2174282305 | 3480 | 3475 | 3480 | 3475 | 5152 |
| 284 | 20240510 | 134900 | 2156353615 | 3470 | 3470 | 3470 | 3470 | 100 |
| 285 | 20240510 | 134800 | 2156006615 | 3475 | 3460 | 3480 | 3460 | 502 |
| 286 | 20240510 | 134700 | 2154261810 | 3460 | 3480 | 3480 | 3460 | 16601 |
| 287 | 20240510 | 134600 | 2096648390 | 3480 | 3480 | 3480 | 3480 | 7014 |
| 288 | 20240510 | 134500 | 2072239670 | 3480 | 3470 | 3480 | 3470 | 1197 |
| 289 | 20240510 | 134400 | 2068081375 | 3470 | 3470 | 3470 | 3470 | 1870 |
| 290 | 20240510 | 134300 | 2061592475 | 3470 | 3460 | 3470 | 3460 | 3339 |
| 291 | 20240510 | 134200 | 2050020310 | 3465 | 3465 | 3465 | 3465 | 3000 |
| 292 | 20240510 | 134100 | 2039625310 | 3465 | 3465 | 3465 | 3465 | 33 |
| 293 | 20240510 | 134000 | 2039510965 | 3465 | 3460 | 3465 | 3460 | 3298 |
| 294 | 20240510 | 133900 | 2028084885 | 3465 | 3465 | 3465 | 3465 | 30 |
| 295 | 20240510 | 133800 | 2027980935 | 3460 | 3460 | 3460 | 3460 | 1543 |
| 296 | 20240510 | 133700 | 2022642155 | 3460 | 3460 | 3460 | 3460 | 3000 |
| 297 | 20240510 | 133600 | 2012262155 | 3460 | 3460 | 3460 | 3460 | 428 |
| 298 | 20240510 | 133500 | 2010781275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 299 | 20240510 | 133400 | 2010781275 | 3460 | 3460 | 3460 | 3460 | 322 |
| 300 | 20240510 | 133300 | 2009667155 | 3460 | 3460 | 3460 | 3460 | 884 |
| 301 | 20240510 | 133200 | 2006608515 | 3460 | 3460 | 3460 | 3460 | 0 |
| 302 | 20240510 | 133100 | 2006608515 | 3460 | 3460 | 3465 | 3460 | 904 |
| 303 | 20240510 | 133000 | 2003477625 | 3460 | 3460 | 3460 | 3455 | 235 |
| 304 | 20240510 | 132900 | 2002664575 | 3460 | 3460 | 3460 | 3460 | 440 |
| 305 | 20240510 | 132800 | 2001142175 | 3460 | 3460 | 3460 | 3460 | 4596 |
| 306 | 20240510 | 132700 | 1985240015 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20240510 | 132600 | 1985240015 | 3465 | 3465 | 3465 | 3465 | 67 |
| 308 | 20240510 | 132500 | 1985007860 | 3465 | 3465 | 3465 | 3465 | 336 |
| 309 | 20240510 | 132400 | 1983843620 | 3465 | 3460 | 3465 | 3460 | 447 |
| 310 | 20240510 | 132300 | 1982295165 | 3460 | 3460 | 3460 | 3460 | 59 |
| 311 | 20240510 | 132200 | 1982091025 | 3460 | 3460 | 3465 | 3460 | 1851 |
| 312 | 20240510 | 132100 | 1975685175 | 3460 | 3465 | 3465 | 3460 | 705 |
| 313 | 20240510 | 132000 | 1973245865 | 3465 | 3465 | 3465 | 3460 | 65 |
| 314 | 20240510 | 131900 | 1973020790 | 3460 | 3460 | 3460 | 3460 | 1845 |
| 315 | 20240510 | 131800 | 1966637090 | 3460 | 3455 | 3460 | 3455 | 539 |
| 316 | 20240510 | 131700 | 1964772180 | 3460 | 3460 | 3460 | 3460 | 360 |
| 317 | 20240510 | 131600 | 1963526580 | 3460 | 3460 | 3460 | 3460 | 1 |
| 318 | 20240510 | 131500 | 1963523120 | 3460 | 3460 | 3460 | 3460 | 612 |
| 319 | 20240510 | 131400 | 1961405600 | 3460 | 3460 | 3460 | 3460 | 1 |
| 320 | 20240510 | 131300 | 1961402140 | 3455 | 3455 | 3455 | 3455 | 40 |
| 321 | 20240510 | 131200 | 1961263940 | 3460 | 3460 | 3460 | 3460 | 15 |
| 322 | 20240510 | 131100 | 1961212040 | 3460 | 3460 | 3460 | 3460 | 0 |
| 323 | 20240510 | 131000 | 1961212040 | 3460 | 3465 | 3465 | 3455 | 20011 |
| 324 | 20240510 | 130900 | 1892059670 | 3460 | 3460 | 3460 | 3460 | 0 |
| 325 | 20240510 | 130800 | 1892059670 | 3460 | 3460 | 3460 | 3460 | 0 |
| 326 | 20240510 | 130700 | 1892059670 | 3460 | 3460 | 3460 | 3460 | 3671 |
| 327 | 20240510 | 130600 | 1879358010 | 3465 | 3465 | 3465 | 3465 | 300 |
| 328 | 20240510 | 130500 | 1878318510 | 3465 | 3465 | 3465 | 3465 | 572 |
| 329 | 20240510 | 130400 | 1876336530 | 3460 | 3460 | 3460 | 3460 | 411 |
| 330 | 20240510 | 130300 | 1874914470 | 3465 | 3460 | 3465 | 3460 | 584 |
| 331 | 20240510 | 130200 | 1872893825 | 3460 | 3465 | 3470 | 3460 | 3109 |
| 332 | 20240510 | 130100 | 1862127375 | 3465 | 3460 | 3465 | 3460 | 351 |
| 333 | 20240510 | 130000 | 1860911625 | 3465 | 3460 | 3465 | 3460 | 742 |
| 334 | 20240510 | 125900 | 1858342575 | 3465 | 3465 | 3465 | 3465 | 0 |
| 335 | 20240510 | 125800 | 1858342575 | 3465 | 3460 | 3465 | 3460 | 4280 |
| 336 | 20240510 | 125700 | 1843532665 | 3460 | 3460 | 3460 | 3460 | 106 |
| 337 | 20240510 | 125600 | 1843165905 | 3460 | 3465 | 3465 | 3460 | 1702 |
| 338 | 20240510 | 125500 | 1837276975 | 3460 | 3460 | 3460 | 3460 | 106 |
| 339 | 20240510 | 125400 | 1836910215 | 3465 | 3465 | 3465 | 3465 | 1 |
| 340 | 20240510 | 125300 | 1836906750 | 3465 | 3460 | 3465 | 3460 | 506 |
| 341 | 20240510 | 125200 | 1835153985 | 3460 | 3460 | 3460 | 3460 | 0 |
| 342 | 20240510 | 125100 | 1835153985 | 3460 | 3460 | 3460 | 3460 | 0 |
| 343 | 20240510 | 125000 | 1835153985 | 3460 | 3465 | 3465 | 3460 | 406 |
| 344 | 20240510 | 124900 | 1833747725 | 3460 | 3460 | 3460 | 3460 | 580 |
| 345 | 20240510 | 124800 | 1831740925 | 3460 | 3460 | 3460 | 3460 | 106 |
| 346 | 20240510 | 124700 | 1831374165 | 3460 | 3460 | 3460 | 3460 | 545 |
| 347 | 20240510 | 124600 | 1829488465 | 3465 | 3460 | 3465 | 3460 | 1364 |
| 348 | 20240510 | 124500 | 1824762735 | 3465 | 3465 | 3465 | 3465 | 1156 |
| 349 | 20240510 | 124400 | 1820757195 | 3465 | 3465 | 3465 | 3465 | 500 |
| 350 | 20240510 | 124300 | 1819024695 | 3465 | 3465 | 3465 | 3460 | 165 |
| 351 | 20240510 | 124200 | 1818453500 | 3465 | 3460 | 3465 | 3460 | 1531 |
| 352 | 20240510 | 124100 | 1813156235 | 3460 | 3460 | 3460 | 3460 | 247 |
| 353 | 20240510 | 124000 | 1812301615 | 3465 | 3465 | 3465 | 3465 | 2 |
| 354 | 20240510 | 123900 | 1812294685 | 3465 | 3460 | 3465 | 3460 | 110 |
| 355 | 20240510 | 123800 | 1811914060 | 3460 | 3460 | 3460 | 3460 | 57 |
| 356 | 20240510 | 123700 | 1811716840 | 3460 | 3460 | 3460 | 3460 | 336 |
| 357 | 20240510 | 123600 | 1810554280 | 3455 | 3460 | 3460 | 3455 | 5906 |
| 358 | 20240510 | 123500 | 1790144050 | 3460 | 3460 | 3460 | 3460 | 0 |
| 359 | 20240510 | 123400 | 1790144050 | 3460 | 3460 | 3460 | 3460 | 105 |
| 360 | 20240510 | 123300 | 1789780750 | 3465 | 3460 | 3465 | 3460 | 910 |
| 361 | 20240510 | 123200 | 1786632100 | 3465 | 3460 | 3465 | 3460 | 107 |
| 362 | 20240510 | 123100 | 1786261875 | 3460 | 3460 | 3460 | 3460 | 505 |
| 363 | 20240510 | 123000 | 1784514575 | 3460 | 3460 | 3460 | 3460 | 0 |
| 364 | 20240510 | 122900 | 1784514575 | 3460 | 3465 | 3465 | 3460 | 155 |
| 365 | 20240510 | 122800 | 1783978025 | 3465 | 3465 | 3465 | 3465 | 5 |
| 366 | 20240510 | 122700 | 1783960700 | 3460 | 3460 | 3460 | 3460 | 106 |
| 367 | 20240510 | 122600 | 1783593940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 368 | 20240510 | 122500 | 1783593940 | 3460 | 3460 | 3465 | 3460 | 417 |
| 369 | 20240510 | 122400 | 1782151065 | 3460 | 3465 | 3465 | 3460 | 308 |
| 370 | 20240510 | 122300 | 1781083855 | 3465 | 3465 | 3465 | 3465 | 2588 |
| 371 | 20240510 | 122200 | 1772116435 | 3460 | 3460 | 3460 | 3460 | 106 |
| 372 | 20240510 | 122100 | 1771749675 | 3465 | 3465 | 3465 | 3465 | 75 |
| 373 | 20240510 | 122000 | 1771489800 | 3460 | 3465 | 3465 | 3460 | 110 |
| 374 | 20240510 | 121900 | 1771109180 | 3460 | 3465 | 3465 | 3460 | 11 |
| 375 | 20240510 | 121800 | 1771071115 | 3460 | 3460 | 3460 | 3460 | 156 |
| 376 | 20240510 | 121700 | 1770531355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 377 | 20240510 | 121600 | 1770531355 | 3465 | 3460 | 3465 | 3460 | 147 |
| 378 | 20240510 | 121500 | 1770022730 | 3460 | 3460 | 3465 | 3460 | 1108 |
| 379 | 20240510 | 121400 | 1766189045 | 3460 | 3460 | 3460 | 3460 | 592 |
| 380 | 20240510 | 121300 | 1764140725 | 3455 | 3455 | 3455 | 3455 | 107 |
| 381 | 20240510 | 121200 | 1763771040 | 3460 | 3465 | 3465 | 3460 | 512 |
| 382 | 20240510 | 121100 | 1761999515 | 3460 | 3450 | 3460 | 3450 | 3607 |
| 383 | 20240510 | 121000 | 1749527950 | 3455 | 3450 | 3455 | 3450 | 11 |
| 384 | 20240510 | 120900 | 1749489995 | 3450 | 3455 | 3455 | 3450 | 9131 |
| 385 | 20240510 | 120800 | 1717974290 | 3455 | 3455 | 3455 | 3455 | 105 |
| 386 | 20240510 | 120700 | 1717611515 | 3455 | 3455 | 3455 | 3455 | 13417 |
| 387 | 20240510 | 120600 | 1671255780 | 3455 | 3455 | 3455 | 3455 | 703 |
| 388 | 20240510 | 120500 | 1668826915 | 3460 | 3460 | 3460 | 3460 | 315 |
| 389 | 20240510 | 120400 | 1667737015 | 3460 | 3455 | 3460 | 3455 | 496 |
| 390 | 20240510 | 120300 | 1666023310 | 3455 | 3460 | 3460 | 3455 | 1863 |
| 391 | 20240510 | 120200 | 1659586640 | 3460 | 3455 | 3460 | 3455 | 5 |
| 392 | 20240510 | 120100 | 1659569360 | 3455 | 3455 | 3455 | 3455 | 106 |
| 393 | 20240510 | 120000 | 1659203130 | 3455 | 3455 | 3455 | 3455 | 5 |
| 394 | 20240510 | 115900 | 1659185855 | 3455 | 3460 | 3460 | 3455 | 205 |
| 395 | 20240510 | 115800 | 1658477330 | 3460 | 3460 | 3460 | 3460 | 150 |
| 396 | 20240510 | 115700 | 1657958330 | 3460 | 3455 | 3460 | 3455 | 113 |
| 397 | 20240510 | 115600 | 1657567905 | 3460 | 3460 | 3460 | 3460 | 0 |
| 398 | 20240510 | 115500 | 1657567905 | 3460 | 3455 | 3460 | 3455 | 217 |
| 399 | 20240510 | 115400 | 1656817610 | 3460 | 3455 | 3460 | 3455 | 451 |
| 400 | 20240510 | 115300 | 1655259155 | 3460 | 3460 | 3460 | 3460 | 1 |
| 401 | 20240510 | 115200 | 1655255695 | 3455 | 3460 | 3460 | 3455 | 107 |
| 402 | 20240510 | 115100 | 1654886005 | 3460 | 3455 | 3460 | 3455 | 6 |
| 403 | 20240510 | 115000 | 1654865270 | 3455 | 3455 | 3455 | 3455 | 105 |
| 404 | 20240510 | 114900 | 1654502495 | 3460 | 3460 | 3460 | 3460 | 1042 |
| 405 | 20240510 | 114800 | 1650897175 | 3455 | 3455 | 3455 | 3455 | 206 |
| 406 | 20240510 | 114700 | 1650185445 | 3460 | 3460 | 3460 | 3460 | 0 |
| 407 | 20240510 | 114600 | 1650185445 | 3460 | 3455 | 3460 | 3455 | 249 |
| 408 | 20240510 | 114500 | 1649324655 | 3455 | 3455 | 3455 | 3455 | 8848 |
| 409 | 20240510 | 114400 | 1618754815 | 3460 | 3455 | 3460 | 3455 | 247 |
| 410 | 20240510 | 114300 | 1617901425 | 3455 | 3455 | 3455 | 3455 | 106 |
| 411 | 20240510 | 114200 | 1617535195 | 3460 | 3460 | 3460 | 3460 | 62 |
| 412 | 20240510 | 114100 | 1617320675 | 3455 | 3455 | 3455 | 3455 | 106 |
| 413 | 20240510 | 114000 | 1616954445 | 3455 | 3455 | 3455 | 3455 | 3494 |
| 414 | 20240510 | 113900 | 1604882675 | 3460 | 3460 | 3460 | 3460 | 7449 |
| 415 | 20240510 | 113800 | 1579109135 | 3460 | 3465 | 3465 | 3460 | 106 |
| 416 | 20240510 | 113700 | 1578742370 | 3465 | 3455 | 3465 | 3455 | 1978 |
| 417 | 20240510 | 113600 | 1571898365 | 3455 | 3455 | 3455 | 3455 | 106 |
| 418 | 20240510 | 113500 | 1571532135 | 3455 | 3455 | 3455 | 3455 | 0 |
| 419 | 20240510 | 113400 | 1571532135 | 3455 | 3455 | 3455 | 3455 | 127 |
| 420 | 20240510 | 113300 | 1571093350 | 3455 | 3455 | 3455 | 3455 | 5 |
| 421 | 20240510 | 113200 | 1571076075 | 3455 | 3455 | 3455 | 3455 | 0 |
| 422 | 20240510 | 113100 | 1571076075 | 3455 | 3460 | 3460 | 3455 | 333 |
| 423 | 20240510 | 113000 | 1569924460 | 3460 | 3460 | 3460 | 3460 | 6 |
| 424 | 20240510 | 112900 | 1569903700 | 3460 | 3455 | 3460 | 3455 | 705 |
| 425 | 20240510 | 112800 | 1567464925 | 3455 | 3455 | 3455 | 3455 | 130 |
| 426 | 20240510 | 112700 | 1567015775 | 3455 | 3455 | 3455 | 3455 | 138 |
| 427 | 20240510 | 112600 | 1566538985 | 3455 | 3455 | 3455 | 3455 | 17559 |
| 428 | 20240510 | 112500 | 1505872640 | 3455 | 3455 | 3455 | 3455 | 0 |
| 429 | 20240510 | 112400 | 1505872640 | 3455 | 3460 | 3460 | 3455 | 170 |
| 430 | 20240510 | 112300 | 1505284965 | 3460 | 3460 | 3460 | 3460 | 111 |
| 431 | 20240510 | 112200 | 1504900905 | 3460 | 3460 | 3460 | 3460 | 106 |
| 432 | 20240510 | 112100 | 1504534145 | 3465 | 3465 | 3465 | 3465 | 2066 |
| 433 | 20240510 | 112000 | 1497375455 | 3460 | 3455 | 3460 | 3455 | 4884 |
| 434 | 20240510 | 111900 | 1480477350 | 3460 | 3460 | 3460 | 3460 | 277 |
| 435 | 20240510 | 111800 | 1479518930 | 3460 | 3455 | 3460 | 3455 | 101 |
| 436 | 20240510 | 111700 | 1479169970 | 3455 | 3455 | 3455 | 3455 | 506 |
| 437 | 20240510 | 111600 | 1477421740 | 3460 | 3460 | 3460 | 3460 | 1 |
| 438 | 20240510 | 111500 | 1477418280 | 3455 | 3455 | 3455 | 3455 | 985 |
| 439 | 20240510 | 111400 | 1474015105 | 3455 | 3460 | 3460 | 3455 | 32 |
| 440 | 20240510 | 111300 | 1473904535 | 3455 | 3460 | 3460 | 3455 | 936 |
| 441 | 20240510 | 111200 | 1470667610 | 3460 | 3460 | 3465 | 3460 | 21 |
| 442 | 20240510 | 111100 | 1470594945 | 3460 | 3460 | 3460 | 3455 | 1650 |
| 443 | 20240510 | 111000 | 1464893470 | 3460 | 3460 | 3460 | 3460 | 500 |
| 444 | 20240510 | 110900 | 1463163470 | 3465 | 3460 | 3465 | 3460 | 1341 |
| 445 | 20240510 | 110800 | 1458523605 | 3460 | 3460 | 3465 | 3460 | 1778 |
| 446 | 20240510 | 110700 | 1452364360 | 3465 | 3465 | 3465 | 3465 | 0 |
| 447 | 20240510 | 110600 | 1452364360 | 3465 | 3460 | 3465 | 3460 | 4608 |
| 448 | 20240510 | 110500 | 1436403170 | 3460 | 3460 | 3460 | 3460 | 300 |
| 449 | 20240510 | 110400 | 1435365170 | 3460 | 3460 | 3460 | 3455 | 1610 |
| 450 | 20240510 | 110300 | 1429795010 | 3460 | 3460 | 3465 | 3460 | 222 |
| 451 | 20240510 | 110200 | 1429026075 | 3460 | 3465 | 3465 | 3460 | 7 |
| 452 | 20240510 | 110100 | 1429001850 | 3455 | 3455 | 3455 | 3455 | 367 |
| 453 | 20240510 | 110000 | 1427733865 | 3455 | 3465 | 3465 | 3455 | 150 |
| 454 | 20240510 | 105900 | 1427215605 | 3455 | 3455 | 3455 | 3455 | 165 |
| 455 | 20240510 | 105800 | 1426645530 | 3455 | 3455 | 3455 | 3455 | 551 |
| 456 | 20240510 | 105700 | 1424741825 | 3455 | 3455 | 3455 | 3455 | 112 |
| 457 | 20240510 | 105600 | 1424354865 | 3460 | 3455 | 3460 | 3455 | 51 |
| 458 | 20240510 | 105500 | 1424178650 | 3465 | 3465 | 3465 | 3465 | 1 |
| 459 | 20240510 | 105400 | 1424175185 | 3455 | 3460 | 3460 | 3455 | 411 |
| 460 | 20240510 | 105300 | 1422753655 | 3460 | 3460 | 3460 | 3460 | 303 |
| 461 | 20240510 | 105200 | 1421705275 | 3460 | 3460 | 3460 | 3460 | 3742 |
| 462 | 20240510 | 105100 | 1408757955 | 3460 | 3465 | 3465 | 3460 | 247 |
| 463 | 20240510 | 105000 | 1407902830 | 3465 | 3455 | 3465 | 3455 | 1244 |
| 464 | 20240510 | 104900 | 1403603470 | 3465 | 3460 | 3465 | 3455 | 6785 |
| 465 | 20240510 | 104800 | 1380128135 | 3465 | 3465 | 3465 | 3465 | 722 |
| 466 | 20240510 | 104700 | 1377626405 | 3460 | 3465 | 3465 | 3460 | 1096 |
| 467 | 20240510 | 104600 | 1373829295 | 3465 | 3465 | 3465 | 3465 | 1 |
| 468 | 20240510 | 104500 | 1373825830 | 3460 | 3460 | 3460 | 3460 | 225 |
| 469 | 20240510 | 104400 | 1373047330 | 3465 | 3465 | 3465 | 3465 | 500 |
| 470 | 20240510 | 104300 | 1371314830 | 3465 | 3460 | 3465 | 3460 | 395 |
| 471 | 20240510 | 104200 | 1369946685 | 3465 | 3455 | 3465 | 3455 | 13 |
| 472 | 20240510 | 104100 | 1369901740 | 3455 | 3465 | 3465 | 3455 | 2002 |
| 473 | 20240510 | 104000 | 1362965020 | 3455 | 3465 | 3465 | 3455 | 1221 |
| 474 | 20240510 | 103900 | 1358735315 | 3455 | 3460 | 3465 | 3455 | 768 |
| 475 | 20240510 | 103800 | 1356081160 | 3460 | 3460 | 3460 | 3460 | 4019 |
| 476 | 20240510 | 103700 | 1342175420 | 3460 | 3460 | 3460 | 3460 | 310 |
| 477 | 20240510 | 103600 | 1341102820 | 3460 | 3460 | 3460 | 3460 | 106 |
| 478 | 20240510 | 103500 | 1340736060 | 3470 | 3460 | 3470 | 3460 | 68 |
| 479 | 20240510 | 103400 | 1340500270 | 3470 | 3460 | 3470 | 3460 | 23 |
| 480 | 20240510 | 103300 | 1340420680 | 3460 | 3460 | 3470 | 3460 | 2211 |
| 481 | 20240510 | 103200 | 1332749610 | 3460 | 3470 | 3470 | 3460 | 2991 |
| 482 | 20240510 | 103100 | 1322373410 | 3470 | 3465 | 3470 | 3460 | 2407 |
| 483 | 20240510 | 103000 | 1314034270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 484 | 20240510 | 102900 | 1314034270 | 3460 | 3460 | 3460 | 3460 | 1305 |
| 485 | 20240510 | 102800 | 1309518970 | 3465 | 3465 | 3465 | 3465 | 10 |
| 486 | 20240510 | 102700 | 1309484320 | 3465 | 3465 | 3465 | 3465 | 1 |
| 487 | 20240510 | 102600 | 1309480855 | 3460 | 3465 | 3465 | 3460 | 415 |
| 488 | 20240510 | 102500 | 1308044630 | 3460 | 3465 | 3465 | 3455 | 123 |
| 489 | 20240510 | 102400 | 1307619270 | 3455 | 3460 | 3460 | 3455 | 3871 |
| 490 | 20240510 | 102300 | 1294226925 | 3460 | 3460 | 3460 | 3460 | 30 |
| 491 | 20240510 | 102200 | 1294123125 | 3460 | 3460 | 3465 | 3460 | 549 |
| 492 | 20240510 | 102100 | 1292223010 | 3465 | 3470 | 3470 | 3465 | 648 |
| 493 | 20240510 | 102000 | 1289977685 | 3470 | 3465 | 3470 | 3465 | 1788 |
| 494 | 20240510 | 101900 | 1283782260 | 3470 | 3475 | 3475 | 3470 | 3294 |
| 495 | 20240510 | 101800 | 1272352075 | 3470 | 3475 | 3475 | 3470 | 4265 |
| 496 | 20240510 | 101700 | 1257531205 | 3475 | 3475 | 3475 | 3470 | 897 |
| 497 | 20240510 | 101600 | 1254414660 | 3470 | 3470 | 3475 | 3470 | 326 |
| 498 | 20240510 | 101500 | 1253282840 | 3470 | 3480 | 3480 | 3470 | 2653 |
| 499 | 20240510 | 101400 | 1244060330 | 3480 | 3475 | 3480 | 3470 | 4272 |
| 500 | 20240510 | 101300 | 1229229165 | 3475 | 3465 | 3475 | 3465 | 771 |
| 501 | 20240510 | 101200 | 1226554085 | 3465 | 3460 | 3465 | 3460 | 4361 |
| 502 | 20240510 | 101100 | 1211451195 | 3460 | 3460 | 3465 | 3460 | 2656 |
| 503 | 20240510 | 101000 | 1202258550 | 3460 | 3460 | 3460 | 3460 | 708 |
| 504 | 20240510 | 100900 | 1199808870 | 3460 | 3460 | 3460 | 3460 | 115 |
| 505 | 20240510 | 100800 | 1199410970 | 3460 | 3465 | 3470 | 3460 | 1251 |
| 506 | 20240510 | 100700 | 1195075590 | 3465 | 3465 | 3465 | 3465 | 841 |
| 507 | 20240510 | 100600 | 1192161525 | 3465 | 3470 | 3470 | 3465 | 582 |
| 508 | 20240510 | 100500 | 1190141995 | 3475 | 3470 | 3475 | 3470 | 286 |
| 509 | 20240510 | 100400 | 1189149130 | 3465 | 3475 | 3475 | 3465 | 13285 |
| 510 | 20240510 | 100300 | 1143087300 | 3470 | 3470 | 3475 | 3470 | 1260 |
| 511 | 20240510 | 100200 | 1138715075 | 3475 | 3475 | 3475 | 3470 | 1403 |
| 512 | 20240510 | 100100 | 1133839790 | 3475 | 3475 | 3480 | 3475 | 660 |
| 513 | 20240510 | 100000 | 1131546150 | 3480 | 3475 | 3480 | 3475 | 1327 |
| 514 | 20240510 | 095900 | 1126934800 | 3475 | 3480 | 3480 | 3475 | 2618 |
| 515 | 20240510 | 095800 | 1117833335 | 3485 | 3485 | 3485 | 3480 | 585 |
| 516 | 20240510 | 095700 | 1115797525 | 3485 | 3485 | 3485 | 3480 | 6344 |
| 517 | 20240510 | 095600 | 1093691090 | 3485 | 3485 | 3490 | 3485 | 5033 |
| 518 | 20240510 | 095500 | 1076133805 | 3485 | 3490 | 3490 | 3485 | 1616 |
| 519 | 20240510 | 095400 | 1070497745 | 3495 | 3485 | 3495 | 3485 | 9844 |
| 520 | 20240510 | 095300 | 1036159945 | 3485 | 3485 | 3485 | 3480 | 1463 |
| 521 | 20240510 | 095200 | 1031062650 | 3475 | 3475 | 3485 | 3470 | 14111 |
| 522 | 20240510 | 095100 | 981996220 | 3475 | 3480 | 3480 | 3475 | 583 |
| 523 | 20240510 | 095000 | 979970025 | 3475 | 3475 | 3480 | 3475 | 3092 |
| 524 | 20240510 | 094900 | 969222705 | 3475 | 3480 | 3480 | 3475 | 1109 |
| 525 | 20240510 | 094800 | 965363915 | 3480 | 3475 | 3480 | 3475 | 5334 |
| 526 | 20240510 | 094700 | 946806175 | 3475 | 3470 | 3475 | 3470 | 10002 |
| 527 | 20240510 | 094600 | 912074230 | 3470 | 3465 | 3480 | 3455 | 15496 |
| 528 | 20240510 | 094500 | 858272385 | 3460 | 3470 | 3470 | 3455 | 1192 |
| 529 | 20240510 | 094400 | 854145650 | 3465 | 3460 | 3475 | 3455 | 38458 |
| 530 | 20240510 | 094300 | 720760270 | 3460 | 3455 | 3460 | 3455 | 212 |
| 531 | 20240510 | 094200 | 720027555 | 3455 | 3460 | 3460 | 3455 | 6232 |
| 532 | 20240510 | 094100 | 698465365 | 3460 | 3460 | 3460 | 3455 | 156 |
| 533 | 20240510 | 094000 | 697925765 | 3455 | 3465 | 3465 | 3445 | 1421 |
| 534 | 20240510 | 093900 | 693013700 | 3460 | 3445 | 3465 | 3445 | 40514 |
| 535 | 20240510 | 093800 | 552857050 | 3445 | 3435 | 3450 | 3435 | 4279 |
| 536 | 20240510 | 093700 | 538130440 | 3435 | 3440 | 3445 | 3435 | 3772 |
| 537 | 20240510 | 093600 | 525171030 | 3435 | 3435 | 3435 | 3435 | 136 |
| 538 | 20240510 | 093500 | 524703870 | 3435 | 3435 | 3440 | 3435 | 724 |
| 539 | 20240510 | 093400 | 522216790 | 3435 | 3445 | 3450 | 3435 | 1522 |
| 540 | 20240510 | 093300 | 516988670 | 3435 | 3445 | 3450 | 3435 | 208 |
| 541 | 20240510 | 093200 | 516273655 | 3435 | 3440 | 3450 | 3435 | 1153 |
| 542 | 20240510 | 093100 | 512307525 | 3440 | 3450 | 3450 | 3440 | 109 |
| 543 | 20240510 | 093000 | 511932535 | 3455 | 3450 | 3455 | 3440 | 3759 |
| 544 | 20240510 | 092900 | 498953780 | 3445 | 3455 | 3455 | 3445 | 2190 |
| 545 | 20240510 | 092800 | 491390975 | 3455 | 3435 | 3455 | 3435 | 1054 |
| 546 | 20240510 | 092700 | 487757810 | 3455 | 3430 | 3455 | 3430 | 685 |
| 547 | 20240510 | 092600 | 485407985 | 3440 | 3440 | 3455 | 3440 | 1809 |
| 548 | 20240510 | 092500 | 479170760 | 3440 | 3430 | 3440 | 3430 | 213 |
| 549 | 20240510 | 092400 | 478438100 | 3430 | 3430 | 3430 | 3425 | 4990 |
| 550 | 20240510 | 092300 | 461325060 | 3440 | 3435 | 3440 | 3430 | 5340 |
| 551 | 20240510 | 092200 | 443006850 | 3435 | 3440 | 3440 | 3435 | 193 |
| 552 | 20240510 | 092100 | 442343785 | 3440 | 3435 | 3445 | 3435 | 2106 |
| 553 | 20240510 | 092000 | 435107845 | 3435 | 3445 | 3445 | 3435 | 150 |
| 554 | 20240510 | 091900 | 434592055 | 3445 | 3445 | 3460 | 3430 | 6149 |
| 555 | 20240510 | 091800 | 413379300 | 3435 | 3440 | 3440 | 3435 | 2381 |
| 556 | 20240510 | 091700 | 405193390 | 3445 | 3435 | 3455 | 3435 | 15590 |
| 557 | 20240510 | 091600 | 351445400 | 3440 | 3455 | 3455 | 3440 | 6914 |
| 558 | 20240510 | 091500 | 327623185 | 3455 | 3445 | 3455 | 3440 | 5107 |
| 559 | 20240510 | 091400 | 309998700 | 3445 | 3430 | 3445 | 3425 | 5990 |
| 560 | 20240510 | 091300 | 289441100 | 3430 | 3430 | 3430 | 3425 | 616 |
| 561 | 20240510 | 091200 | 287328300 | 3430 | 3435 | 3435 | 3425 | 1260 |
| 562 | 20240510 | 091100 | 283002170 | 3435 | 3420 | 3435 | 3420 | 1725 |
| 563 | 20240510 | 091000 | 277099685 | 3420 | 3435 | 3440 | 3420 | 21918 |
| 564 | 20240510 | 090900 | 201978970 | 3435 | 3440 | 3445 | 3435 | 3724 |
| 565 | 20240510 | 090800 | 189179130 | 3440 | 3455 | 3455 | 3440 | 475 |
| 566 | 20240510 | 090700 | 187540220 | 3455 | 3445 | 3455 | 3445 | 1107 |
| 567 | 20240510 | 090600 | 183721440 | 3450 | 3450 | 3455 | 3450 | 378 |
| 568 | 20240510 | 090500 | 182416220 | 3450 | 3430 | 3450 | 3430 | 3415 |
| 569 | 20240510 | 090400 | 170650540 | 3430 | 3445 | 3450 | 3430 | 2134 |
| 570 | 20240510 | 090300 | 163330125 | 3425 | 3440 | 3450 | 3425 | 11521 |
| 571 | 20240510 | 090200 | 123780400 | 3440 | 3440 | 3445 | 3440 | 10380 |
| 572 | 20240510 | 090100 | 88024760 | 3445 | 3440 | 3445 | 3440 | 1211 |
| 573 | 20240510 | 090000 | 83855715 | 3435 | 3450 | 3455 | 3425 | 24231 |