28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 3 | 20240508 | 184000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20240508 | 183900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20240508 | 183800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20240508 | 183700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20240508 | 183600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20240508 | 183500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20240508 | 183400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20240508 | 183300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20240508 | 183200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20240508 | 183100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20240508 | 183000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20240508 | 182900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20240508 | 182800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20240508 | 182700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20240508 | 182600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20240508 | 182500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20240508 | 182400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20240508 | 182300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20240508 | 182200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20240508 | 182100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20240508 | 182000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20240508 | 181900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20240508 | 181800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20240508 | 181700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20240508 | 181600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20240508 | 181500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20240508 | 181400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20240508 | 181300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20240508 | 181200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20240508 | 181100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 33 | 20240508 | 181000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20240508 | 180900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20240508 | 180800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20240508 | 180700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20240508 | 180600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20240508 | 180500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20240508 | 180400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20240508 | 180300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20240508 | 180200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20240508 | 180100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20240508 | 180000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20240508 | 175900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20240508 | 175800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20240508 | 175700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20240508 | 175600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20240508 | 175500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20240508 | 175400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20240508 | 175300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20240508 | 175200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20240508 | 175100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20240508 | 175000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20240508 | 174900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20240508 | 174800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20240508 | 174700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20240508 | 174600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20240508 | 174500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20240508 | 174400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20240508 | 174300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20240508 | 174200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20240508 | 174100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 63 | 20240508 | 174000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20240508 | 173900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20240508 | 173800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20240508 | 173700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20240508 | 173600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20240508 | 173500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20240508 | 173400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20240508 | 173300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20240508 | 173200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20240508 | 173100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20240508 | 173000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20240508 | 172900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20240508 | 172800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20240508 | 172700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20240508 | 172600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20240508 | 172500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20240508 | 172400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20240508 | 172300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20240508 | 172200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20240508 | 172100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20240508 | 172000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20240508 | 171900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20240508 | 171800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20240508 | 171700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20240508 | 171600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20240508 | 171500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20240508 | 171400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20240508 | 171300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20240508 | 171200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20240508 | 171100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 93 | 20240508 | 171000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20240508 | 170900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20240508 | 170800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20240508 | 170700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20240508 | 170600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20240508 | 170500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20240508 | 170400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20240508 | 170300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20240508 | 170200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20240508 | 170100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20240508 | 170000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20240508 | 165900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20240508 | 165800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20240508 | 165700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20240508 | 165600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20240508 | 165500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20240508 | 165400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20240508 | 165300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20240508 | 165200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20240508 | 165100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20240508 | 165000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20240508 | 164900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20240508 | 164800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20240508 | 164700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20240508 | 164600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20240508 | 164500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20240508 | 164400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20240508 | 164300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20240508 | 164200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20240508 | 164100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 123 | 20240508 | 164000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20240508 | 163900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20240508 | 163800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20240508 | 163700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20240508 | 163600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20240508 | 163500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20240508 | 163400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20240508 | 163300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20240508 | 163200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20240508 | 163100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20240508 | 163000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20240508 | 162900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20240508 | 162800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20240508 | 162700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20240508 | 162600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20240508 | 162500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20240508 | 162400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20240508 | 162300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20240508 | 162200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20240508 | 162100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20240508 | 162000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20240508 | 161900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20240508 | 161800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20240508 | 161700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20240508 | 161600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20240508 | 161500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20240508 | 161400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20240508 | 161300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20240508 | 161200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20240508 | 161100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 153 | 20240508 | 161000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20240508 | 160900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20240508 | 160800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20240508 | 160700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20240508 | 160600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20240508 | 160500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20240508 | 160400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20240508 | 160300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20240508 | 160200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20240508 | 160100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20240508 | 160000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20240508 | 155900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20240508 | 155800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20240508 | 155700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20240508 | 155600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20240508 | 155500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20240508 | 155400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20240508 | 155300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20240508 | 155200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20240508 | 155100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20240508 | 155000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20240508 | 154900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20240508 | 154800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20240508 | 154700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20240508 | 154600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20240508 | 154500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20240508 | 154400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20240508 | 154300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20240508 | 154200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20240508 | 154100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 183 | 20240508 | 154000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20240508 | 153900 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20240508 | 153800 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20240508 | 153700 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20240508 | 153600 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20240508 | 153500 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20240508 | 153400 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20240508 | 153300 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20240508 | 153200 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20240508 | 153100 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20240508 | 153000 | 1009447890 | 2250 | 2250 | 2250 | 2250 | 13594 |
| 194 | 20240508 | 152900 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20240508 | 152800 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20240508 | 152700 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20240508 | 152600 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20240508 | 152500 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20240508 | 152400 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20240508 | 152300 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20240508 | 152200 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20240508 | 152100 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20240508 | 152000 | 978861390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20240508 | 151900 | 978861390 | 2245 | 2235 | 2245 | 2235 | 7430 |
| 205 | 20240508 | 151800 | 962219905 | 2235 | 2235 | 2235 | 2235 | 14 |
| 206 | 20240508 | 151700 | 962188615 | 2235 | 2235 | 2235 | 2235 | 372 |
| 207 | 20240508 | 151600 | 961357195 | 2235 | 2240 | 2240 | 2235 | 1082 |
| 208 | 20240508 | 151500 | 958938905 | 2240 | 2235 | 2240 | 2235 | 347 |
| 209 | 20240508 | 151400 | 958163350 | 2235 | 2235 | 2235 | 2235 | 291 |
| 210 | 20240508 | 151300 | 957512965 | 2235 | 2235 | 2235 | 2235 | 575 |
| 211 | 20240508 | 151200 | 956227840 | 2230 | 2240 | 2240 | 2230 | 6963 |
| 212 | 20240508 | 151100 | 940697715 | 2240 | 2240 | 2245 | 2240 | 2974 |
| 213 | 20240508 | 151000 | 934034970 | 2240 | 2240 | 2245 | 2240 | 4830 |
| 214 | 20240508 | 150900 | 923210770 | 2240 | 2245 | 2245 | 2240 | 3221 |
| 215 | 20240508 | 150800 | 915979715 | 2245 | 2235 | 2245 | 2235 | 13403 |
| 216 | 20240508 | 150700 | 885980790 | 2235 | 2235 | 2235 | 2235 | 4113 |
| 217 | 20240508 | 150600 | 876788235 | 2235 | 2235 | 2235 | 2230 | 1112 |
| 218 | 20240508 | 150500 | 874308445 | 2235 | 2235 | 2235 | 2230 | 777 |
| 219 | 20240508 | 150400 | 872574700 | 2235 | 2230 | 2235 | 2230 | 824 |
| 220 | 20240508 | 150300 | 870734820 | 2230 | 2235 | 2235 | 2230 | 546 |
| 221 | 20240508 | 150200 | 869514735 | 2235 | 2230 | 2235 | 2230 | 760 |
| 222 | 20240508 | 150100 | 867819885 | 2235 | 2235 | 2235 | 2230 | 3206 |
| 223 | 20240508 | 150000 | 860654575 | 2230 | 2235 | 2235 | 2230 | 313 |
| 224 | 20240508 | 145900 | 859955465 | 2230 | 2235 | 2235 | 2230 | 39 |
| 225 | 20240508 | 145800 | 859868490 | 2225 | 2230 | 2235 | 2225 | 9099 |
| 226 | 20240508 | 145700 | 839589345 | 2230 | 2230 | 2230 | 2230 | 223 |
| 227 | 20240508 | 145600 | 839092055 | 2225 | 2230 | 2230 | 2225 | 2 |
| 228 | 20240508 | 145500 | 839087600 | 2225 | 2225 | 2230 | 2225 | 1174 |
| 229 | 20240508 | 145400 | 836475220 | 2225 | 2230 | 2230 | 2225 | 437 |
| 230 | 20240508 | 145300 | 835501395 | 2230 | 2230 | 2230 | 2230 | 200 |
| 231 | 20240508 | 145200 | 835055395 | 2230 | 2230 | 2230 | 2230 | 13 |
| 232 | 20240508 | 145100 | 835026405 | 2230 | 2225 | 2230 | 2225 | 181 |
| 233 | 20240508 | 145000 | 834623675 | 2230 | 2230 | 2230 | 2230 | 0 |
| 234 | 20240508 | 144900 | 834623675 | 2230 | 2225 | 2230 | 2225 | 40 |
| 235 | 20240508 | 144800 | 834534670 | 2225 | 2225 | 2225 | 2225 | 3 |
| 236 | 20240508 | 144700 | 834527995 | 2230 | 2230 | 2230 | 2230 | 1 |
| 237 | 20240508 | 144600 | 834525765 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 238 | 20240508 | 144500 | 830075765 | 2225 | 2235 | 2235 | 2225 | 2001 |
| 239 | 20240508 | 144400 | 825619800 | 2230 | 2235 | 2235 | 2230 | 8 |
| 240 | 20240508 | 144300 | 825601955 | 2230 | 2230 | 2230 | 2230 | 650 |
| 241 | 20240508 | 144200 | 824152455 | 2235 | 2235 | 2235 | 2235 | 0 |
| 242 | 20240508 | 144100 | 824152455 | 2235 | 2230 | 2235 | 2230 | 1604 |
| 243 | 20240508 | 144000 | 820575530 | 2235 | 2230 | 2235 | 2230 | 251 |
| 244 | 20240508 | 143900 | 820015795 | 2235 | 2235 | 2235 | 2235 | 1 |
| 245 | 20240508 | 143800 | 820013560 | 2230 | 2230 | 2235 | 2230 | 3050 |
| 246 | 20240508 | 143700 | 813212055 | 2235 | 2235 | 2235 | 2235 | 100 |
| 247 | 20240508 | 143600 | 812988555 | 2235 | 2230 | 2235 | 2230 | 240 |
| 248 | 20240508 | 143500 | 812452655 | 2230 | 2230 | 2230 | 2230 | 2500 |
| 249 | 20240508 | 143400 | 806877655 | 2230 | 2230 | 2230 | 2230 | 227 |
| 250 | 20240508 | 143300 | 806371445 | 2235 | 2235 | 2235 | 2235 | 18 |
| 251 | 20240508 | 143200 | 806331215 | 2235 | 2235 | 2235 | 2230 | 1856 |
| 252 | 20240508 | 143100 | 802187130 | 2230 | 2230 | 2230 | 2230 | 200 |
| 253 | 20240508 | 143000 | 801741130 | 2235 | 2235 | 2235 | 2235 | 50 |
| 254 | 20240508 | 142900 | 801629380 | 2230 | 2230 | 2230 | 2230 | 4865 |
| 255 | 20240508 | 142800 | 790780430 | 2230 | 2230 | 2230 | 2230 | 0 |
| 256 | 20240508 | 142700 | 790780430 | 2230 | 2230 | 2230 | 2225 | 82 |
| 257 | 20240508 | 142600 | 790597970 | 2225 | 2230 | 2230 | 2225 | 501 |
| 258 | 20240508 | 142500 | 789483240 | 2230 | 2230 | 2230 | 2225 | 452 |
| 259 | 20240508 | 142400 | 788477530 | 2230 | 2230 | 2230 | 2225 | 410 |
| 260 | 20240508 | 142300 | 787565215 | 2225 | 2225 | 2225 | 2225 | 800 |
| 261 | 20240508 | 142200 | 785785215 | 2230 | 2230 | 2230 | 2230 | 0 |
| 262 | 20240508 | 142100 | 785785215 | 2230 | 2225 | 2230 | 2225 | 259 |
| 263 | 20240508 | 142000 | 785208895 | 2225 | 2230 | 2230 | 2225 | 1859 |
| 264 | 20240508 | 141900 | 781072575 | 2230 | 2230 | 2230 | 2230 | 0 |
| 265 | 20240508 | 141800 | 781072575 | 2230 | 2225 | 2230 | 2225 | 212 |
| 266 | 20240508 | 141700 | 780600815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 267 | 20240508 | 141600 | 780600815 | 2225 | 2225 | 2225 | 2225 | 500 |
| 268 | 20240508 | 141500 | 779488315 | 2230 | 2230 | 2230 | 2230 | 420 |
| 269 | 20240508 | 141400 | 778551715 | 2230 | 2230 | 2230 | 2230 | 427 |
| 270 | 20240508 | 141300 | 777599505 | 2230 | 2230 | 2230 | 2230 | 103 |
| 271 | 20240508 | 141200 | 777369815 | 2235 | 2235 | 2235 | 2235 | 690 |
| 272 | 20240508 | 141100 | 775827665 | 2235 | 2235 | 2235 | 2235 | 573 |
| 273 | 20240508 | 141000 | 774547010 | 2230 | 2230 | 2230 | 2230 | 1010 |
| 274 | 20240508 | 140900 | 772294710 | 2235 | 2235 | 2235 | 2235 | 100 |
| 275 | 20240508 | 140800 | 772071210 | 2235 | 2230 | 2235 | 2230 | 45 |
| 276 | 20240508 | 140700 | 771970835 | 2230 | 2230 | 2230 | 2230 | 0 |
| 277 | 20240508 | 140600 | 771970835 | 2230 | 2230 | 2230 | 2230 | 604 |
| 278 | 20240508 | 140500 | 770623915 | 2230 | 2230 | 2230 | 2230 | 0 |
| 279 | 20240508 | 140400 | 770623915 | 2230 | 2230 | 2230 | 2230 | 0 |
| 280 | 20240508 | 140300 | 770623915 | 2230 | 2230 | 2230 | 2230 | 0 |
| 281 | 20240508 | 140200 | 770623915 | 2230 | 2230 | 2230 | 2230 | 2716 |
| 282 | 20240508 | 140100 | 764567235 | 2230 | 2230 | 2235 | 2230 | 171 |
| 283 | 20240508 | 140000 | 764185550 | 2230 | 2230 | 2230 | 2230 | 4 |
| 284 | 20240508 | 135900 | 764176630 | 2230 | 2230 | 2230 | 2230 | 50 |
| 285 | 20240508 | 135800 | 764065130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 286 | 20240508 | 135700 | 764065130 | 2230 | 2230 | 2230 | 2230 | 26 |
| 287 | 20240508 | 135600 | 764007150 | 2230 | 2230 | 2230 | 2230 | 3 |
| 288 | 20240508 | 135500 | 764000460 | 2230 | 2230 | 2230 | 2230 | 4082 |
| 289 | 20240508 | 135400 | 754897600 | 2230 | 2230 | 2230 | 2230 | 31 |
| 290 | 20240508 | 135300 | 754828470 | 2225 | 2225 | 2225 | 2225 | 0 |
| 291 | 20240508 | 135200 | 754828470 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20240508 | 135100 | 754828470 | 2225 | 2225 | 2225 | 2225 | 24 |
| 293 | 20240508 | 135000 | 754775070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 294 | 20240508 | 134900 | 754775070 | 2230 | 2225 | 2230 | 2225 | 145 |
| 295 | 20240508 | 134800 | 754451945 | 2230 | 2230 | 2230 | 2230 | 223 |
| 296 | 20240508 | 134700 | 753954655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 297 | 20240508 | 134600 | 753954655 | 2225 | 2225 | 2225 | 2225 | 1 |
| 298 | 20240508 | 134500 | 753952430 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20240508 | 134400 | 753952430 | 2230 | 2230 | 2230 | 2230 | 0 |
| 300 | 20240508 | 134300 | 753952430 | 2230 | 2230 | 2230 | 2230 | 0 |
| 301 | 20240508 | 134200 | 753952430 | 2230 | 2230 | 2230 | 2230 | 0 |
| 302 | 20240508 | 134100 | 753952430 | 2230 | 2230 | 2230 | 2230 | 42 |
| 303 | 20240508 | 134000 | 753858770 | 2230 | 2230 | 2230 | 2230 | 15 |
| 304 | 20240508 | 133900 | 753825320 | 2230 | 2230 | 2230 | 2230 | 1992 |
| 305 | 20240508 | 133800 | 749383160 | 2235 | 2235 | 2235 | 2235 | 0 |
| 306 | 20240508 | 133700 | 749383160 | 2235 | 2235 | 2235 | 2235 | 0 |
| 307 | 20240508 | 133600 | 749383160 | 2235 | 2230 | 2235 | 2230 | 11 |
| 308 | 20240508 | 133500 | 749358625 | 2230 | 2230 | 2230 | 2230 | 193 |
| 309 | 20240508 | 133400 | 748928235 | 2230 | 2235 | 2235 | 2230 | 205 |
| 310 | 20240508 | 133300 | 748471060 | 2230 | 2230 | 2230 | 2230 | 0 |
| 311 | 20240508 | 133200 | 748471060 | 2230 | 2230 | 2230 | 2230 | 1339 |
| 312 | 20240508 | 133100 | 745485090 | 2230 | 2230 | 2230 | 2230 | 369 |
| 313 | 20240508 | 133000 | 744662220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 314 | 20240508 | 132900 | 744662220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 315 | 20240508 | 132800 | 744662220 | 2230 | 2230 | 2235 | 2230 | 623 |
| 316 | 20240508 | 132700 | 743272925 | 2230 | 2230 | 2230 | 2230 | 4 |
| 317 | 20240508 | 132600 | 743264005 | 2230 | 2230 | 2230 | 2230 | 0 |
| 318 | 20240508 | 132500 | 743264005 | 2230 | 2230 | 2230 | 2230 | 100 |
| 319 | 20240508 | 132400 | 743041005 | 2230 | 2230 | 2230 | 2230 | 164 |
| 320 | 20240508 | 132300 | 742675285 | 2220 | 2220 | 2220 | 2220 | 0 |
| 321 | 20240508 | 132200 | 742675285 | 2220 | 2220 | 2220 | 2220 | 600 |
| 322 | 20240508 | 132100 | 741343285 | 2220 | 2220 | 2220 | 2220 | 0 |
| 323 | 20240508 | 132000 | 741343285 | 2220 | 2220 | 2220 | 2220 | 30 |
| 324 | 20240508 | 131900 | 741276685 | 2220 | 2235 | 2235 | 2220 | 8021 |
| 325 | 20240508 | 131800 | 723436040 | 2230 | 2235 | 2235 | 2230 | 535 |
| 326 | 20240508 | 131700 | 722242815 | 2235 | 2235 | 2235 | 2230 | 20 |
| 327 | 20240508 | 131600 | 722198165 | 2225 | 2225 | 2225 | 2225 | 70 |
| 328 | 20240508 | 131500 | 722042415 | 2230 | 2230 | 2230 | 2230 | 2089 |
| 329 | 20240508 | 131400 | 717383945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 330 | 20240508 | 131300 | 717383945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 331 | 20240508 | 131200 | 717383945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 332 | 20240508 | 131100 | 717383945 | 2225 | 2225 | 2225 | 2225 | 5302 |
| 333 | 20240508 | 131000 | 705586995 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20240508 | 130900 | 705586995 | 2225 | 2225 | 2225 | 2225 | 283 |
| 335 | 20240508 | 130800 | 704957320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 336 | 20240508 | 130700 | 704957320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 337 | 20240508 | 130600 | 704957320 | 2230 | 2230 | 2230 | 2230 | 44 |
| 338 | 20240508 | 130500 | 704859200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20240508 | 130400 | 704859200 | 2230 | 2230 | 2230 | 2230 | 100 |
| 340 | 20240508 | 130300 | 704636200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20240508 | 130200 | 704636200 | 2230 | 2220 | 2230 | 2220 | 506 |
| 342 | 20240508 | 130100 | 703512820 | 2220 | 2225 | 2225 | 2220 | 2651 |
| 343 | 20240508 | 130000 | 697615850 | 2230 | 2230 | 2230 | 2230 | 1 |
| 344 | 20240508 | 125900 | 697613620 | 2230 | 2225 | 2230 | 2225 | 570 |
| 345 | 20240508 | 125800 | 696344465 | 2230 | 2225 | 2230 | 2225 | 3601 |
| 346 | 20240508 | 125700 | 688328735 | 2225 | 2225 | 2225 | 2225 | 50 |
| 347 | 20240508 | 125600 | 688217485 | 2225 | 2225 | 2225 | 2225 | 370 |
| 348 | 20240508 | 125500 | 687394235 | 2230 | 2230 | 2230 | 2230 | 0 |
| 349 | 20240508 | 125400 | 687394235 | 2230 | 2230 | 2230 | 2230 | 0 |
| 350 | 20240508 | 125300 | 687394235 | 2230 | 2230 | 2230 | 2230 | 4986 |
| 351 | 20240508 | 125200 | 676275455 | 2235 | 2235 | 2235 | 2235 | 447 |
| 352 | 20240508 | 125100 | 675276410 | 2235 | 2235 | 2235 | 2235 | 0 |
| 353 | 20240508 | 125000 | 675276410 | 2235 | 2235 | 2235 | 2235 | 312 |
| 354 | 20240508 | 124900 | 674579090 | 2235 | 2230 | 2235 | 2230 | 144 |
| 355 | 20240508 | 124800 | 674257750 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20240508 | 124700 | 674257750 | 2235 | 2235 | 2235 | 2235 | 28 |
| 357 | 20240508 | 124600 | 674195170 | 2235 | 2235 | 2235 | 2235 | 0 |
| 358 | 20240508 | 124500 | 674195170 | 2235 | 2235 | 2235 | 2235 | 45 |
| 359 | 20240508 | 124400 | 674094595 | 2235 | 2230 | 2235 | 2230 | 1148 |
| 360 | 20240508 | 124300 | 671531855 | 2230 | 2235 | 2235 | 2230 | 256 |
| 361 | 20240508 | 124200 | 670959715 | 2230 | 2230 | 2230 | 2230 | 0 |
| 362 | 20240508 | 124100 | 670959715 | 2230 | 2235 | 2235 | 2230 | 14 |
| 363 | 20240508 | 124000 | 670928435 | 2230 | 2230 | 2230 | 2230 | 157 |
| 364 | 20240508 | 123900 | 670578325 | 2230 | 2230 | 2230 | 2230 | 99 |
| 365 | 20240508 | 123800 | 670357555 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20240508 | 123700 | 670357555 | 2230 | 2230 | 2230 | 2230 | 1 |
| 367 | 20240508 | 123600 | 670355325 | 2230 | 2230 | 2230 | 2230 | 5 |
| 368 | 20240508 | 123500 | 670344175 | 2230 | 2230 | 2230 | 2230 | 0 |
| 369 | 20240508 | 123400 | 670344175 | 2230 | 2230 | 2230 | 2230 | 0 |
| 370 | 20240508 | 123300 | 670344175 | 2230 | 2230 | 2230 | 2230 | 627 |
| 371 | 20240508 | 123200 | 668945965 | 2225 | 2230 | 2230 | 2225 | 3220 |
| 372 | 20240508 | 123100 | 661768730 | 2235 | 2235 | 2235 | 2235 | 0 |
| 373 | 20240508 | 123000 | 661768730 | 2235 | 2235 | 2235 | 2235 | 54 |
| 374 | 20240508 | 122900 | 661648040 | 2230 | 2230 | 2230 | 2230 | 0 |
| 375 | 20240508 | 122800 | 661648040 | 2230 | 2230 | 2230 | 2230 | 700 |
| 376 | 20240508 | 122700 | 660087040 | 2230 | 2230 | 2230 | 2230 | 0 |
| 377 | 20240508 | 122600 | 660087040 | 2230 | 2230 | 2230 | 2230 | 1123 |
| 378 | 20240508 | 122500 | 657582750 | 2230 | 2230 | 2230 | 2230 | 0 |
| 379 | 20240508 | 122400 | 657582750 | 2230 | 2230 | 2230 | 2230 | 854 |
| 380 | 20240508 | 122300 | 655678330 | 2230 | 2230 | 2230 | 2230 | 3 |
| 381 | 20240508 | 122200 | 655671640 | 2235 | 2235 | 2235 | 2235 | 1 |
| 382 | 20240508 | 122100 | 655669405 | 2230 | 2235 | 2235 | 2230 | 1244 |
| 383 | 20240508 | 122000 | 652894960 | 2235 | 2235 | 2235 | 2235 | 30 |
| 384 | 20240508 | 121900 | 652827910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 385 | 20240508 | 121800 | 652827910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 386 | 20240508 | 121700 | 652827910 | 2235 | 2235 | 2235 | 2235 | 200 |
| 387 | 20240508 | 121600 | 652380910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20240508 | 121500 | 652380910 | 2235 | 2235 | 2235 | 2235 | 265 |
| 389 | 20240508 | 121400 | 651788635 | 2230 | 2235 | 2235 | 2230 | 12 |
| 390 | 20240508 | 121300 | 651761870 | 2235 | 2235 | 2235 | 2235 | 0 |
| 391 | 20240508 | 121200 | 651761870 | 2235 | 2235 | 2235 | 2235 | 500 |
| 392 | 20240508 | 121100 | 650644370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 393 | 20240508 | 121000 | 650644370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 394 | 20240508 | 120900 | 650644370 | 2235 | 2230 | 2235 | 2230 | 3529 |
| 395 | 20240508 | 120800 | 642757065 | 2235 | 2235 | 2235 | 2235 | 1 |
| 396 | 20240508 | 120700 | 642754830 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 397 | 20240508 | 120600 | 640519830 | 2235 | 2230 | 2235 | 2230 | 7 |
| 398 | 20240508 | 120500 | 640504200 | 2235 | 2235 | 2235 | 2235 | 35 |
| 399 | 20240508 | 120400 | 640425975 | 2230 | 2230 | 2230 | 2230 | 30 |
| 400 | 20240508 | 120300 | 640359075 | 2230 | 2230 | 2230 | 2230 | 821 |
| 401 | 20240508 | 120200 | 638528245 | 2230 | 2230 | 2230 | 2230 | 181 |
| 402 | 20240508 | 120100 | 638124615 | 2230 | 2230 | 2230 | 2230 | 46 |
| 403 | 20240508 | 120000 | 638022035 | 2230 | 2235 | 2235 | 2230 | 25 |
| 404 | 20240508 | 115900 | 637966185 | 2235 | 2235 | 2235 | 2235 | 0 |
| 405 | 20240508 | 115800 | 637966185 | 2235 | 2235 | 2235 | 2235 | 0 |
| 406 | 20240508 | 115700 | 637966185 | 2235 | 2230 | 2235 | 2230 | 15 |
| 407 | 20240508 | 115600 | 637932685 | 2230 | 2230 | 2230 | 2230 | 320 |
| 408 | 20240508 | 115500 | 637219085 | 2230 | 2230 | 2230 | 2230 | 1 |
| 409 | 20240508 | 115400 | 637216855 | 2225 | 2225 | 2225 | 2225 | 0 |
| 410 | 20240508 | 115300 | 637216855 | 2225 | 2225 | 2225 | 2225 | 154 |
| 411 | 20240508 | 115200 | 636874205 | 2225 | 2225 | 2230 | 2225 | 945 |
| 412 | 20240508 | 115100 | 634771525 | 2230 | 2230 | 2230 | 2230 | 206 |
| 413 | 20240508 | 115000 | 634312145 | 2225 | 2225 | 2225 | 2225 | 5 |
| 414 | 20240508 | 114900 | 634301020 | 2225 | 2225 | 2225 | 2220 | 1021 |
| 415 | 20240508 | 114800 | 632030540 | 2225 | 2225 | 2230 | 2225 | 42 |
| 416 | 20240508 | 114700 | 631937085 | 2230 | 2230 | 2230 | 2230 | 1037 |
| 417 | 20240508 | 114600 | 629624575 | 2235 | 2235 | 2235 | 2235 | 0 |
| 418 | 20240508 | 114500 | 629624575 | 2235 | 2235 | 2235 | 2235 | 2 |
| 419 | 20240508 | 114400 | 629620105 | 2230 | 2230 | 2230 | 2230 | 2 |
| 420 | 20240508 | 114300 | 629615645 | 2225 | 2225 | 2225 | 2225 | 915 |
| 421 | 20240508 | 114200 | 627579770 | 2230 | 2230 | 2230 | 2230 | 50 |
| 422 | 20240508 | 114100 | 627468270 | 2230 | 2230 | 2230 | 2230 | 3 |
| 423 | 20240508 | 114000 | 627461580 | 2230 | 2235 | 2235 | 2230 | 446 |
| 424 | 20240508 | 113900 | 626466995 | 2235 | 2230 | 2235 | 2230 | 70 |
| 425 | 20240508 | 113800 | 626310595 | 2235 | 2235 | 2235 | 2235 | 6 |
| 426 | 20240508 | 113700 | 626297185 | 2235 | 2235 | 2235 | 2235 | 3 |
| 427 | 20240508 | 113600 | 626290480 | 2225 | 2225 | 2225 | 2225 | 1 |
| 428 | 20240508 | 113500 | 626288255 | 2225 | 2225 | 2225 | 2225 | 200 |
| 429 | 20240508 | 113400 | 625843255 | 2235 | 2235 | 2235 | 2235 | 10 |
| 430 | 20240508 | 113300 | 625820905 | 2225 | 2225 | 2225 | 2225 | 5313 |
| 431 | 20240508 | 113200 | 613999480 | 2235 | 2230 | 2235 | 2225 | 61 |
| 432 | 20240508 | 113100 | 613863275 | 2225 | 2225 | 2225 | 2225 | 50 |
| 433 | 20240508 | 113000 | 613752025 | 2230 | 2230 | 2230 | 2230 | 1155 |
| 434 | 20240508 | 112900 | 611176375 | 2230 | 2230 | 2230 | 2230 | 0 |
| 435 | 20240508 | 112800 | 611176375 | 2230 | 2230 | 2230 | 2230 | 43 |
| 436 | 20240508 | 112700 | 611080485 | 2230 | 2230 | 2230 | 2230 | 46 |
| 437 | 20240508 | 112600 | 610977905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 438 | 20240508 | 112500 | 610977905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20240508 | 112400 | 610977905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 440 | 20240508 | 112300 | 610977905 | 2230 | 2230 | 2230 | 2230 | 1400 |
| 441 | 20240508 | 112200 | 607855905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 442 | 20240508 | 112100 | 607855905 | 2230 | 2230 | 2230 | 2230 | 917 |
| 443 | 20240508 | 112000 | 605810995 | 2230 | 2230 | 2230 | 2230 | 100 |
| 444 | 20240508 | 111900 | 605587995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 445 | 20240508 | 111800 | 605587995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 446 | 20240508 | 111700 | 605587995 | 2230 | 2235 | 2235 | 2230 | 481 |
| 447 | 20240508 | 111600 | 604513010 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20240508 | 111500 | 604513010 | 2235 | 2235 | 2235 | 2235 | 11 |
| 449 | 20240508 | 111400 | 604488425 | 2230 | 2230 | 2230 | 2230 | 500 |
| 450 | 20240508 | 111300 | 603373425 | 2230 | 2230 | 2230 | 2230 | 748 |
| 451 | 20240508 | 111200 | 601705385 | 2235 | 2235 | 2235 | 2235 | 3145 |
| 452 | 20240508 | 111100 | 594676310 | 2240 | 2240 | 2240 | 2240 | 1461 |
| 453 | 20240508 | 111000 | 591403670 | 2240 | 2240 | 2240 | 2240 | 2 |
| 454 | 20240508 | 110900 | 591399190 | 2235 | 2235 | 2235 | 2235 | 52 |
| 455 | 20240508 | 110800 | 591282970 | 2235 | 2235 | 2235 | 2235 | 80 |
| 456 | 20240508 | 110700 | 591104170 | 2235 | 2235 | 2235 | 2235 | 92 |
| 457 | 20240508 | 110600 | 590898550 | 2240 | 2235 | 2240 | 2235 | 264 |
| 458 | 20240508 | 110500 | 590308470 | 2235 | 2235 | 2240 | 2235 | 285 |
| 459 | 20240508 | 110400 | 589670345 | 2235 | 2230 | 2240 | 2230 | 4167 |
| 460 | 20240508 | 110300 | 580357985 | 2230 | 2230 | 2230 | 2230 | 0 |
| 461 | 20240508 | 110200 | 580357985 | 2230 | 2235 | 2235 | 2230 | 4103 |
| 462 | 20240508 | 110100 | 571187785 | 2230 | 2230 | 2230 | 2230 | 0 |
| 463 | 20240508 | 110000 | 571187785 | 2230 | 2230 | 2230 | 2230 | 499 |
| 464 | 20240508 | 105900 | 570075015 | 2235 | 2235 | 2235 | 2235 | 1 |
| 465 | 20240508 | 105800 | 570072780 | 2230 | 2230 | 2230 | 2230 | 200 |
| 466 | 20240508 | 105700 | 569626780 | 2235 | 2235 | 2235 | 2235 | 0 |
| 467 | 20240508 | 105600 | 569626780 | 2235 | 2235 | 2235 | 2230 | 226 |
| 468 | 20240508 | 105500 | 569122720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 469 | 20240508 | 105400 | 569122720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 470 | 20240508 | 105300 | 569122720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 471 | 20240508 | 105200 | 569122720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 472 | 20240508 | 105100 | 569122720 | 2235 | 2235 | 2235 | 2235 | 1049 |
| 473 | 20240508 | 105000 | 566778205 | 2235 | 2235 | 2235 | 2230 | 778 |
| 474 | 20240508 | 104900 | 565039475 | 2235 | 2235 | 2235 | 2235 | 2077 |
| 475 | 20240508 | 104800 | 560397380 | 2235 | 2235 | 2235 | 2235 | 331 |
| 476 | 20240508 | 104700 | 559657595 | 2235 | 2230 | 2235 | 2230 | 1006 |
| 477 | 20240508 | 104600 | 557414185 | 2230 | 2230 | 2230 | 2230 | 1725 |
| 478 | 20240508 | 104500 | 553567435 | 2235 | 2235 | 2235 | 2235 | 110 |
| 479 | 20240508 | 104400 | 553321585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 480 | 20240508 | 104300 | 553321585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 481 | 20240508 | 104200 | 553321585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 482 | 20240508 | 104100 | 553321585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 483 | 20240508 | 104000 | 553321585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 484 | 20240508 | 103900 | 553321585 | 2235 | 2235 | 2235 | 2235 | 8 |
| 485 | 20240508 | 103800 | 553303705 | 2235 | 2235 | 2235 | 2230 | 151 |
| 486 | 20240508 | 103700 | 552966470 | 2235 | 2235 | 2235 | 2235 | 0 |
| 487 | 20240508 | 103600 | 552966470 | 2235 | 2230 | 2235 | 2230 | 27 |
| 488 | 20240508 | 103500 | 552906255 | 2235 | 2230 | 2235 | 2230 | 2712 |
| 489 | 20240508 | 103400 | 546858490 | 2225 | 2230 | 2230 | 2225 | 1477 |
| 490 | 20240508 | 103300 | 543564785 | 2235 | 2230 | 2235 | 2230 | 4003 |
| 491 | 20240508 | 103200 | 534636240 | 2235 | 2235 | 2235 | 2230 | 106 |
| 492 | 20240508 | 103100 | 534399635 | 2235 | 2230 | 2235 | 2230 | 2757 |
| 493 | 20240508 | 103000 | 528240595 | 2230 | 2230 | 2230 | 2225 | 5254 |
| 494 | 20240508 | 102900 | 516524180 | 2225 | 2225 | 2225 | 2225 | 2708 |
| 495 | 20240508 | 102800 | 510498880 | 2220 | 2220 | 2220 | 2220 | 629 |
| 496 | 20240508 | 102700 | 509102500 | 2220 | 2220 | 2220 | 2220 | 2419 |
| 497 | 20240508 | 102600 | 503732320 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 498 | 20240508 | 102500 | 501512320 | 2220 | 2220 | 2220 | 2220 | 79 |
| 499 | 20240508 | 102400 | 501336940 | 2225 | 2225 | 2225 | 2225 | 0 |
| 500 | 20240508 | 102300 | 501336940 | 2225 | 2225 | 2225 | 2225 | 4 |
| 501 | 20240508 | 102200 | 501328040 | 2225 | 2225 | 2225 | 2225 | 59 |
| 502 | 20240508 | 102100 | 501196765 | 2220 | 2225 | 2225 | 2220 | 2052 |
| 503 | 20240508 | 102000 | 496641315 | 2220 | 2225 | 2225 | 2220 | 2186 |
| 504 | 20240508 | 101900 | 491779965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 505 | 20240508 | 101800 | 491779965 | 2230 | 2230 | 2230 | 2230 | 3 |
| 506 | 20240508 | 101700 | 491773275 | 2230 | 2230 | 2230 | 2230 | 49 |
| 507 | 20240508 | 101600 | 491664005 | 2230 | 2230 | 2230 | 2230 | 50 |
| 508 | 20240508 | 101500 | 491552505 | 2230 | 2225 | 2230 | 2225 | 35 |
| 509 | 20240508 | 101400 | 491474620 | 2225 | 2225 | 2225 | 2225 | 1997 |
| 510 | 20240508 | 101300 | 487031295 | 2230 | 2225 | 2230 | 2225 | 1500 |
| 511 | 20240508 | 101200 | 483693790 | 2225 | 2225 | 2225 | 2225 | 201 |
| 512 | 20240508 | 101100 | 483246565 | 2220 | 2225 | 2230 | 2215 | 4831 |
| 513 | 20240508 | 101000 | 472518060 | 2225 | 2225 | 2225 | 2225 | 109 |
| 514 | 20240508 | 100900 | 472275535 | 2225 | 2220 | 2225 | 2220 | 1650 |
| 515 | 20240508 | 100800 | 468612525 | 2225 | 2220 | 2225 | 2220 | 7 |
| 516 | 20240508 | 100700 | 468596975 | 2225 | 2230 | 2235 | 2215 | 8588 |
| 517 | 20240508 | 100600 | 449535630 | 2235 | 2235 | 2235 | 2235 | 334 |
| 518 | 20240508 | 100500 | 448789140 | 2235 | 2235 | 2235 | 2235 | 20 |
| 519 | 20240508 | 100400 | 448744440 | 2235 | 2235 | 2235 | 2220 | 8768 |
| 520 | 20240508 | 100300 | 429232405 | 2235 | 2235 | 2235 | 2230 | 2348 |
| 521 | 20240508 | 100200 | 423984825 | 2235 | 2235 | 2240 | 2235 | 529 |
| 522 | 20240508 | 100100 | 422802505 | 2235 | 2235 | 2240 | 2235 | 2791 |
| 523 | 20240508 | 100000 | 416564600 | 2235 | 2240 | 2240 | 2235 | 8523 |
| 524 | 20240508 | 095900 | 397487270 | 2245 | 2245 | 2245 | 2240 | 273 |
| 525 | 20240508 | 095800 | 396874530 | 2240 | 2240 | 2245 | 2240 | 5186 |
| 526 | 20240508 | 095700 | 385256170 | 2240 | 2240 | 2245 | 2240 | 884 |
| 527 | 20240508 | 095600 | 383276000 | 2245 | 2240 | 2245 | 2240 | 5323 |
| 528 | 20240508 | 095500 | 371352475 | 2240 | 2240 | 2245 | 2240 | 3303 |
| 529 | 20240508 | 095400 | 363951505 | 2240 | 2240 | 2240 | 2240 | 0 |
| 530 | 20240508 | 095300 | 363951505 | 2240 | 2245 | 2245 | 2240 | 921 |
| 531 | 20240508 | 095200 | 361888450 | 2240 | 2240 | 2245 | 2235 | 4055 |
| 532 | 20240508 | 095100 | 352804380 | 2240 | 2235 | 2240 | 2230 | 5772 |
| 533 | 20240508 | 095000 | 339906250 | 2235 | 2230 | 2235 | 2230 | 287 |
| 534 | 20240508 | 094900 | 339266230 | 2230 | 2230 | 2230 | 2230 | 15 |
| 535 | 20240508 | 094800 | 339232780 | 2235 | 2220 | 2235 | 2220 | 345 |
| 536 | 20240508 | 094700 | 338462680 | 2235 | 2230 | 2235 | 2230 | 876 |
| 537 | 20240508 | 094600 | 336508970 | 2230 | 2230 | 2230 | 2215 | 22 |
| 538 | 20240508 | 094500 | 336459925 | 2215 | 2225 | 2235 | 2215 | 13398 |
| 539 | 20240508 | 094400 | 306655405 | 2230 | 2230 | 2230 | 2225 | 2893 |
| 540 | 20240508 | 094300 | 300217160 | 2230 | 2235 | 2235 | 2230 | 1661 |
| 541 | 20240508 | 094200 | 296513100 | 2235 | 2230 | 2235 | 2230 | 376 |
| 542 | 20240508 | 094100 | 295673740 | 2230 | 2230 | 2235 | 2225 | 2036 |
| 543 | 20240508 | 094000 | 291141510 | 2235 | 2240 | 2240 | 2230 | 1005 |
| 544 | 20240508 | 093900 | 288897775 | 2240 | 2235 | 2240 | 2230 | 1117 |
| 545 | 20240508 | 093800 | 286405700 | 2230 | 2240 | 2240 | 2230 | 3362 |
| 546 | 20240508 | 093700 | 278888480 | 2235 | 2240 | 2240 | 2235 | 3430 |
| 547 | 20240508 | 093600 | 271205285 | 2235 | 2240 | 2240 | 2235 | 2668 |
| 548 | 20240508 | 093500 | 265235620 | 2240 | 2240 | 2240 | 2235 | 3704 |
| 549 | 20240508 | 093400 | 256942010 | 2240 | 2235 | 2240 | 2230 | 13298 |
| 550 | 20240508 | 093300 | 227169745 | 2235 | 2235 | 2235 | 2235 | 2 |
| 551 | 20240508 | 093200 | 227165275 | 2225 | 2235 | 2235 | 2225 | 4021 |
| 552 | 20240508 | 093100 | 218187925 | 2235 | 2225 | 2235 | 2225 | 300 |
| 553 | 20240508 | 093000 | 217517695 | 2235 | 2230 | 2235 | 2230 | 1434 |
| 554 | 20240508 | 092900 | 214319870 | 2230 | 2225 | 2230 | 2225 | 636 |
| 555 | 20240508 | 092800 | 212901610 | 2230 | 2230 | 2230 | 2220 | 1928 |
| 556 | 20240508 | 092700 | 208606970 | 2235 | 2230 | 2235 | 2225 | 2958 |
| 557 | 20240508 | 092600 | 202007375 | 2235 | 2225 | 2235 | 2225 | 13217 |
| 558 | 20240508 | 092500 | 172560935 | 2225 | 2220 | 2225 | 2220 | 449 |
| 559 | 20240508 | 092400 | 171564150 | 2220 | 2225 | 2225 | 2220 | 777 |
| 560 | 20240508 | 092300 | 169836965 | 2225 | 2220 | 2225 | 2220 | 2411 |
| 561 | 20240508 | 092200 | 164484265 | 2225 | 2215 | 2225 | 2215 | 8 |
| 562 | 20240508 | 092100 | 164466535 | 2225 | 2215 | 2225 | 2215 | 5127 |
| 563 | 20240508 | 092000 | 153095730 | 2220 | 2225 | 2225 | 2220 | 3023 |
| 564 | 20240508 | 091900 | 146384555 | 2225 | 2225 | 2225 | 2220 | 3866 |
| 565 | 20240508 | 091800 | 137801530 | 2220 | 2225 | 2230 | 2220 | 4642 |
| 566 | 20240508 | 091700 | 127473915 | 2220 | 2215 | 2225 | 2210 | 9811 |
| 567 | 20240508 | 091600 | 105694155 | 2215 | 2215 | 2220 | 2215 | 553 |
| 568 | 20240508 | 091500 | 104469255 | 2210 | 2215 | 2215 | 2210 | 2774 |
| 569 | 20240508 | 091400 | 98329380 | 2220 | 2220 | 2220 | 2215 | 2068 |
| 570 | 20240508 | 091300 | 93738535 | 2220 | 2220 | 2220 | 2215 | 1378 |
| 571 | 20240508 | 091200 | 90679395 | 2220 | 2220 | 2220 | 2210 | 1097 |
| 572 | 20240508 | 091100 | 88246520 | 2220 | 2215 | 2220 | 2210 | 4686 |
| 573 | 20240508 | 091000 | 77873165 | 2215 | 2210 | 2215 | 2205 | 4590 |
| 574 | 20240508 | 090900 | 67728710 | 2210 | 2210 | 2210 | 2205 | 362 |
| 575 | 20240508 | 090800 | 66929960 | 2205 | 2205 | 2205 | 2205 | 2665 |
| 576 | 20240508 | 090700 | 61053635 | 2205 | 2200 | 2205 | 2195 | 886 |
| 577 | 20240508 | 090600 | 59104435 | 2200 | 2200 | 2205 | 2195 | 2277 |
| 578 | 20240508 | 090500 | 54095930 | 2195 | 2205 | 2205 | 2195 | 40 |
| 579 | 20240508 | 090400 | 54007775 | 2205 | 2205 | 2205 | 2200 | 32 |
| 580 | 20240508 | 090300 | 53937230 | 2205 | 2195 | 2205 | 2190 | 13369 |
| 581 | 20240508 | 090200 | 24579460 | 2195 | 2195 | 2195 | 2190 | 810 |
| 582 | 20240508 | 090100 | 22805530 | 2195 | 2195 | 2200 | 2190 | 404 |
| 583 | 20240508 | 090000 | 21920670 | 2200 | 2190 | 2200 | 2190 | 10006 |