29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 185400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 3 | 20240508 | 185300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20240508 | 185200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20240508 | 185100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20240508 | 185000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20240508 | 184900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20240508 | 184800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20240508 | 184700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20240508 | 184600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20240508 | 184500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20240508 | 184400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20240508 | 184300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20240508 | 184200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20240508 | 184100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20240508 | 184000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20240508 | 183900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20240508 | 183800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20240508 | 183700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20240508 | 183600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20240508 | 183500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20240508 | 183400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20240508 | 183300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20240508 | 183200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20240508 | 183100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20240508 | 183000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20240508 | 182900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20240508 | 182800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20240508 | 182700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20240508 | 182600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20240508 | 182500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20240508 | 182400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 33 | 20240508 | 182300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20240508 | 182200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20240508 | 182100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20240508 | 182000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20240508 | 181900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20240508 | 181800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20240508 | 181700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20240508 | 181600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20240508 | 181500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20240508 | 181400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20240508 | 181300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20240508 | 181200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20240508 | 181100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20240508 | 181000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20240508 | 180900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20240508 | 180800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20240508 | 180700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20240508 | 180600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20240508 | 180500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20240508 | 180400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20240508 | 180300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20240508 | 180200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20240508 | 180100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20240508 | 180000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20240508 | 175900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20240508 | 175800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20240508 | 175700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20240508 | 175600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20240508 | 175500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20240508 | 175400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 63 | 20240508 | 175300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20240508 | 175200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20240508 | 175100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20240508 | 175000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20240508 | 174900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20240508 | 174800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20240508 | 174700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20240508 | 174600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20240508 | 174500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20240508 | 174400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20240508 | 174300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20240508 | 174200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20240508 | 174100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20240508 | 174000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20240508 | 173900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20240508 | 173800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20240508 | 173700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20240508 | 173600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20240508 | 173500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20240508 | 173400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20240508 | 173300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20240508 | 173200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20240508 | 173100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20240508 | 173000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20240508 | 172900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20240508 | 172800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20240508 | 172700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20240508 | 172600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20240508 | 172500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20240508 | 172400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 93 | 20240508 | 172300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20240508 | 172200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20240508 | 172100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20240508 | 172000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20240508 | 171900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20240508 | 171800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20240508 | 171700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20240508 | 171600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20240508 | 171500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20240508 | 171400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20240508 | 171300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20240508 | 171200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20240508 | 171100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20240508 | 171000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20240508 | 170900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20240508 | 170800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20240508 | 170700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20240508 | 170600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20240508 | 170500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20240508 | 170400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20240508 | 170300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20240508 | 170200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20240508 | 170100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20240508 | 170000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20240508 | 165900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20240508 | 165800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20240508 | 165700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20240508 | 165600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20240508 | 165500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20240508 | 165400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 123 | 20240508 | 165300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20240508 | 165200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20240508 | 165100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20240508 | 165000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20240508 | 164900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20240508 | 164800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20240508 | 164700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20240508 | 164600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20240508 | 164500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20240508 | 164400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20240508 | 164300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20240508 | 164200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20240508 | 164100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20240508 | 164000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20240508 | 163900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20240508 | 163800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20240508 | 163700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20240508 | 163600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20240508 | 163500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20240508 | 163400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20240508 | 163300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20240508 | 163200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20240508 | 163100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20240508 | 163000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20240508 | 162900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20240508 | 162800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20240508 | 162700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20240508 | 162600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20240508 | 162500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20240508 | 162400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 153 | 20240508 | 162300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20240508 | 162200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20240508 | 162100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20240508 | 162000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20240508 | 161900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20240508 | 161800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20240508 | 161700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20240508 | 161600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20240508 | 161500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20240508 | 161400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20240508 | 161300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20240508 | 161200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20240508 | 161100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20240508 | 161000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20240508 | 160900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20240508 | 160800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20240508 | 160700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20240508 | 160600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20240508 | 160500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20240508 | 160400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20240508 | 160300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20240508 | 160200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20240508 | 160100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20240508 | 160000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20240508 | 155900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20240508 | 155800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20240508 | 155700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20240508 | 155600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20240508 | 155500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20240508 | 155400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 183 | 20240508 | 155300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20240508 | 155200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20240508 | 155100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20240508 | 155000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20240508 | 154900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20240508 | 154800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20240508 | 154700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20240508 | 154600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20240508 | 154500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20240508 | 154400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20240508 | 154300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20240508 | 154200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20240508 | 154100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20240508 | 154000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20240508 | 153900 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20240508 | 153800 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20240508 | 153700 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20240508 | 153600 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20240508 | 153500 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20240508 | 153400 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20240508 | 153300 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20240508 | 153200 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20240508 | 153100 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20240508 | 153000 | 1409046420 | 3425 | 3425 | 3425 | 3425 | 1942 |
| 207 | 20240508 | 152900 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240508 | 152800 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240508 | 152700 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240508 | 152600 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240508 | 152500 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240508 | 152400 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 213 | 20240508 | 152300 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20240508 | 152200 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20240508 | 152100 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20240508 | 152000 | 1402395070 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20240508 | 151900 | 1402395070 | 3425 | 3420 | 3425 | 3420 | 2853 |
| 218 | 20240508 | 151800 | 1392632640 | 3415 | 3425 | 3425 | 3415 | 4704 |
| 219 | 20240508 | 151700 | 1376543925 | 3425 | 3420 | 3425 | 3420 | 708 |
| 220 | 20240508 | 151600 | 1374119355 | 3420 | 3420 | 3425 | 3420 | 1691 |
| 221 | 20240508 | 151500 | 1368336065 | 3425 | 3415 | 3425 | 3415 | 191 |
| 222 | 20240508 | 151400 | 1367682780 | 3425 | 3425 | 3425 | 3420 | 16 |
| 223 | 20240508 | 151300 | 1367627985 | 3420 | 3420 | 3425 | 3415 | 3677 |
| 224 | 20240508 | 151200 | 1355055475 | 3425 | 3425 | 3430 | 3425 | 1765 |
| 225 | 20240508 | 151100 | 1349010295 | 3420 | 3420 | 3425 | 3420 | 178 |
| 226 | 20240508 | 151000 | 1348401500 | 3420 | 3420 | 3425 | 3415 | 2492 |
| 227 | 20240508 | 150900 | 1339884200 | 3425 | 3420 | 3425 | 3410 | 7483 |
| 228 | 20240508 | 150800 | 1314323200 | 3420 | 3415 | 3420 | 3415 | 5503 |
| 229 | 20240508 | 150700 | 1295527940 | 3420 | 3420 | 3420 | 3410 | 1062 |
| 230 | 20240508 | 150600 | 1291896010 | 3420 | 3420 | 3420 | 3415 | 2512 |
| 231 | 20240508 | 150500 | 1283314970 | 3420 | 3420 | 3420 | 3415 | 1150 |
| 232 | 20240508 | 150400 | 1279387695 | 3415 | 3420 | 3420 | 3415 | 102 |
| 233 | 20240508 | 150300 | 1279038860 | 3425 | 3420 | 3425 | 3420 | 83 |
| 234 | 20240508 | 150200 | 1278754985 | 3425 | 3415 | 3425 | 3415 | 1255 |
| 235 | 20240508 | 150100 | 1274467310 | 3415 | 3415 | 3415 | 3415 | 298 |
| 236 | 20240508 | 150000 | 1273449640 | 3420 | 3415 | 3420 | 3415 | 134 |
| 237 | 20240508 | 145900 | 1272991685 | 3420 | 3420 | 3420 | 3420 | 3 |
| 238 | 20240508 | 145800 | 1272981425 | 3420 | 3415 | 3420 | 3415 | 1130 |
| 239 | 20240508 | 145700 | 1269121825 | 3415 | 3425 | 3425 | 3415 | 1198 |
| 240 | 20240508 | 145600 | 1265025750 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20240508 | 145500 | 1265025750 | 3425 | 3420 | 3425 | 3420 | 223 |
| 242 | 20240508 | 145400 | 1264263040 | 3425 | 3425 | 3425 | 3425 | 3 |
| 243 | 20240508 | 145300 | 1264252765 | 3425 | 3425 | 3425 | 3425 | 39 |
| 244 | 20240508 | 145200 | 1264119190 | 3425 | 3420 | 3425 | 3420 | 225 |
| 245 | 20240508 | 145100 | 1263349685 | 3425 | 3425 | 3425 | 3425 | 11 |
| 246 | 20240508 | 145000 | 1263312010 | 3425 | 3415 | 3425 | 3415 | 43 |
| 247 | 20240508 | 144900 | 1263165135 | 3425 | 3425 | 3425 | 3425 | 334 |
| 248 | 20240508 | 144800 | 1262021185 | 3425 | 3425 | 3425 | 3425 | 27 |
| 249 | 20240508 | 144700 | 1261928710 | 3425 | 3425 | 3425 | 3425 | 1254 |
| 250 | 20240508 | 144600 | 1257633760 | 3400 | 3425 | 3425 | 3400 | 25003 |
| 251 | 20240508 | 144500 | 1172543820 | 3425 | 3425 | 3425 | 3425 | 0 |
| 252 | 20240508 | 144400 | 1172543820 | 3425 | 3425 | 3425 | 3425 | 0 |
| 253 | 20240508 | 144300 | 1172543820 | 3425 | 3420 | 3425 | 3420 | 160 |
| 254 | 20240508 | 144200 | 1171996610 | 3420 | 3420 | 3420 | 3420 | 8 |
| 255 | 20240508 | 144100 | 1171969250 | 3415 | 3420 | 3420 | 3415 | 1973 |
| 256 | 20240508 | 144000 | 1165224790 | 3425 | 3425 | 3425 | 3425 | 55 |
| 257 | 20240508 | 143900 | 1165036415 | 3425 | 3425 | 3425 | 3425 | 2 |
| 258 | 20240508 | 143800 | 1165029565 | 3425 | 3425 | 3425 | 3420 | 135 |
| 259 | 20240508 | 143700 | 1164567355 | 3425 | 3420 | 3425 | 3420 | 437 |
| 260 | 20240508 | 143600 | 1163072315 | 3420 | 3425 | 3425 | 3420 | 365 |
| 261 | 20240508 | 143500 | 1161824005 | 3420 | 3420 | 3420 | 3420 | 900 |
| 262 | 20240508 | 143400 | 1158746005 | 3425 | 3425 | 3425 | 3425 | 0 |
| 263 | 20240508 | 143300 | 1158746005 | 3425 | 3425 | 3425 | 3425 | 168 |
| 264 | 20240508 | 143200 | 1158170605 | 3425 | 3425 | 3425 | 3425 | 82 |
| 265 | 20240508 | 143100 | 1157889755 | 3430 | 3425 | 3430 | 3425 | 50 |
| 266 | 20240508 | 143000 | 1157718465 | 3425 | 3425 | 3425 | 3425 | 10 |
| 267 | 20240508 | 142900 | 1157684215 | 3425 | 3415 | 3425 | 3415 | 126 |
| 268 | 20240508 | 142800 | 1157252865 | 3415 | 3415 | 3415 | 3415 | 0 |
| 269 | 20240508 | 142700 | 1157252865 | 3415 | 3425 | 3425 | 3415 | 582 |
| 270 | 20240508 | 142600 | 1155265315 | 3415 | 3420 | 3420 | 3415 | 381 |
| 271 | 20240508 | 142500 | 1153963765 | 3420 | 3420 | 3420 | 3420 | 428 |
| 272 | 20240508 | 142400 | 1152500005 | 3430 | 3430 | 3430 | 3430 | 0 |
| 273 | 20240508 | 142300 | 1152500005 | 3430 | 3430 | 3430 | 3430 | 0 |
| 274 | 20240508 | 142200 | 1152500005 | 3430 | 3430 | 3430 | 3430 | 0 |
| 275 | 20240508 | 142100 | 1152500005 | 3430 | 3430 | 3430 | 3430 | 5 |
| 276 | 20240508 | 142000 | 1152482855 | 3430 | 3430 | 3430 | 3430 | 0 |
| 277 | 20240508 | 141900 | 1152482855 | 3430 | 3430 | 3430 | 3430 | 621 |
| 278 | 20240508 | 141800 | 1150352825 | 3430 | 3430 | 3430 | 3430 | 3100 |
| 279 | 20240508 | 141700 | 1139719825 | 3430 | 3425 | 3430 | 3425 | 18 |
| 280 | 20240508 | 141600 | 1139658165 | 3425 | 3425 | 3425 | 3425 | 300 |
| 281 | 20240508 | 141500 | 1138630665 | 3420 | 3420 | 3420 | 3420 | 171 |
| 282 | 20240508 | 141400 | 1138045845 | 3425 | 3425 | 3425 | 3425 | 500 |
| 283 | 20240508 | 141300 | 1136333345 | 3420 | 3425 | 3430 | 3420 | 118 |
| 284 | 20240508 | 141200 | 1135929160 | 3430 | 3420 | 3430 | 3415 | 2000 |
| 285 | 20240508 | 141100 | 1129094040 | 3430 | 3430 | 3430 | 3430 | 2 |
| 286 | 20240508 | 141000 | 1129087180 | 3415 | 3410 | 3415 | 3410 | 699 |
| 287 | 20240508 | 140900 | 1126703540 | 3415 | 3420 | 3420 | 3415 | 1174 |
| 288 | 20240508 | 140800 | 1122694040 | 3425 | 3430 | 3430 | 3420 | 15 |
| 289 | 20240508 | 140700 | 1122642625 | 3420 | 3420 | 3430 | 3415 | 1566 |
| 290 | 20240508 | 140600 | 1117294555 | 3425 | 3420 | 3425 | 3420 | 6 |
| 291 | 20240508 | 140500 | 1117274020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 292 | 20240508 | 140400 | 1117274020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 293 | 20240508 | 140300 | 1117274020 | 3430 | 3420 | 3430 | 3415 | 605 |
| 294 | 20240508 | 140200 | 1115206760 | 3430 | 3420 | 3430 | 3420 | 648 |
| 295 | 20240508 | 140100 | 1112990580 | 3420 | 3420 | 3420 | 3420 | 2 |
| 296 | 20240508 | 140000 | 1112983740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20240508 | 135900 | 1112983740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 298 | 20240508 | 135800 | 1112983740 | 3415 | 3420 | 3420 | 3415 | 20 |
| 299 | 20240508 | 135700 | 1112915390 | 3425 | 3425 | 3425 | 3425 | 0 |
| 300 | 20240508 | 135600 | 1112915390 | 3425 | 3410 | 3425 | 3410 | 6 |
| 301 | 20240508 | 135500 | 1112894915 | 3425 | 3425 | 3425 | 3425 | 200 |
| 302 | 20240508 | 135400 | 1112209915 | 3425 | 3425 | 3425 | 3410 | 124 |
| 303 | 20240508 | 135300 | 1111786925 | 3425 | 3415 | 3425 | 3405 | 404 |
| 304 | 20240508 | 135200 | 1110411260 | 3425 | 3420 | 3425 | 3405 | 20127 |
| 305 | 20240508 | 135100 | 1041808035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 306 | 20240508 | 135000 | 1041808035 | 3420 | 3420 | 3420 | 3420 | 1599 |
| 307 | 20240508 | 134900 | 1036339455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 308 | 20240508 | 134800 | 1036339455 | 3425 | 3425 | 3425 | 3425 | 47 |
| 309 | 20240508 | 134700 | 1036178480 | 3420 | 3415 | 3420 | 3415 | 1813 |
| 310 | 20240508 | 134600 | 1029987020 | 3415 | 3420 | 3420 | 3415 | 8981 |
| 311 | 20240508 | 134500 | 999298860 | 3420 | 3420 | 3420 | 3420 | 10 |
| 312 | 20240508 | 134400 | 999264660 | 3420 | 3420 | 3420 | 3420 | 1069 |
| 313 | 20240508 | 134300 | 995608680 | 3425 | 3425 | 3425 | 3425 | 331 |
| 314 | 20240508 | 134200 | 994475005 | 3430 | 3430 | 3430 | 3430 | 68 |
| 315 | 20240508 | 134100 | 994241765 | 3430 | 3430 | 3430 | 3430 | 29 |
| 316 | 20240508 | 134000 | 994142295 | 3425 | 3425 | 3425 | 3425 | 400 |
| 317 | 20240508 | 133900 | 992772295 | 3430 | 3430 | 3430 | 3430 | 27 |
| 318 | 20240508 | 133800 | 992679685 | 3430 | 3430 | 3430 | 3430 | 0 |
| 319 | 20240508 | 133700 | 992679685 | 3430 | 3430 | 3430 | 3430 | 0 |
| 320 | 20240508 | 133600 | 992679685 | 3430 | 3435 | 3435 | 3430 | 2 |
| 321 | 20240508 | 133500 | 992672820 | 3430 | 3430 | 3430 | 3430 | 2 |
| 322 | 20240508 | 133400 | 992665960 | 3430 | 3430 | 3430 | 3430 | 242 |
| 323 | 20240508 | 133300 | 991835900 | 3430 | 3430 | 3430 | 3430 | 1486 |
| 324 | 20240508 | 133200 | 986738920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 325 | 20240508 | 133100 | 986738920 | 3430 | 3430 | 3430 | 3430 | 91 |
| 326 | 20240508 | 133000 | 986426790 | 3425 | 3430 | 3430 | 3425 | 1075 |
| 327 | 20240508 | 132900 | 982739790 | 3430 | 3430 | 3430 | 3425 | 678 |
| 328 | 20240508 | 132800 | 980417350 | 3425 | 3425 | 3425 | 3425 | 0 |
| 329 | 20240508 | 132700 | 980417350 | 3425 | 3425 | 3425 | 3425 | 136 |
| 330 | 20240508 | 132600 | 979951550 | 3425 | 3425 | 3425 | 3425 | 489 |
| 331 | 20240508 | 132500 | 978276725 | 3425 | 3425 | 3425 | 3425 | 0 |
| 332 | 20240508 | 132400 | 978276725 | 3425 | 3425 | 3425 | 3425 | 0 |
| 333 | 20240508 | 132300 | 978276725 | 3425 | 3425 | 3425 | 3425 | 619 |
| 334 | 20240508 | 132200 | 976156650 | 3430 | 3430 | 3430 | 3430 | 30 |
| 335 | 20240508 | 132100 | 976053750 | 3425 | 3425 | 3425 | 3425 | 50 |
| 336 | 20240508 | 132000 | 975882500 | 3430 | 3430 | 3430 | 3430 | 20 |
| 337 | 20240508 | 131900 | 975813900 | 3430 | 3430 | 3430 | 3430 | 0 |
| 338 | 20240508 | 131800 | 975813900 | 3430 | 3430 | 3430 | 3430 | 100 |
| 339 | 20240508 | 131700 | 975470900 | 3430 | 3425 | 3430 | 3425 | 146 |
| 340 | 20240508 | 131600 | 974970210 | 3425 | 3425 | 3425 | 3425 | 5 |
| 341 | 20240508 | 131500 | 974953085 | 3425 | 3425 | 3425 | 3425 | 216 |
| 342 | 20240508 | 131400 | 974213285 | 3420 | 3420 | 3420 | 3420 | 0 |
| 343 | 20240508 | 131300 | 974213285 | 3420 | 3420 | 3420 | 3420 | 1218 |
| 344 | 20240508 | 131200 | 970047725 | 3420 | 3420 | 3420 | 3420 | 1 |
| 345 | 20240508 | 131100 | 970044305 | 3425 | 3425 | 3425 | 3425 | 106 |
| 346 | 20240508 | 131000 | 969681255 | 3430 | 3425 | 3430 | 3425 | 11 |
| 347 | 20240508 | 130900 | 969643545 | 3420 | 3420 | 3420 | 3420 | 20 |
| 348 | 20240508 | 130800 | 969575145 | 3420 | 3420 | 3420 | 3420 | 36 |
| 349 | 20240508 | 130700 | 969452025 | 3420 | 3420 | 3420 | 3420 | 102 |
| 350 | 20240508 | 130600 | 969103185 | 3425 | 3425 | 3425 | 3425 | 131 |
| 351 | 20240508 | 130500 | 968654510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 352 | 20240508 | 130400 | 968654510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 353 | 20240508 | 130300 | 968654510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 354 | 20240508 | 130200 | 968654510 | 3420 | 3420 | 3420 | 3420 | 25 |
| 355 | 20240508 | 130100 | 968569010 | 3425 | 3425 | 3425 | 3425 | 0 |
| 356 | 20240508 | 130000 | 968569010 | 3425 | 3425 | 3425 | 3425 | 1028 |
| 357 | 20240508 | 125900 | 965048110 | 3425 | 3425 | 3425 | 3425 | 0 |
| 358 | 20240508 | 125800 | 965048110 | 3425 | 3425 | 3425 | 3425 | 3 |
| 359 | 20240508 | 125700 | 965037835 | 3425 | 3425 | 3425 | 3425 | 29 |
| 360 | 20240508 | 125600 | 964938510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 361 | 20240508 | 125500 | 964938510 | 3420 | 3420 | 3420 | 3420 | 374 |
| 362 | 20240508 | 125400 | 963659430 | 3420 | 3425 | 3425 | 3420 | 5235 |
| 363 | 20240508 | 125300 | 945755715 | 3425 | 3425 | 3425 | 3425 | 1210 |
| 364 | 20240508 | 125200 | 941611465 | 3430 | 3430 | 3430 | 3430 | 39 |
| 365 | 20240508 | 125100 | 941477695 | 3430 | 3430 | 3430 | 3430 | 1100 |
| 366 | 20240508 | 125000 | 937704695 | 3430 | 3430 | 3430 | 3430 | 0 |
| 367 | 20240508 | 124900 | 937704695 | 3430 | 3430 | 3430 | 3430 | 50 |
| 368 | 20240508 | 124800 | 937533195 | 3430 | 3430 | 3430 | 3430 | 956 |
| 369 | 20240508 | 124700 | 934254115 | 3430 | 3435 | 3435 | 3430 | 4015 |
| 370 | 20240508 | 124600 | 920464725 | 3440 | 3440 | 3440 | 3440 | 1 |
| 371 | 20240508 | 124500 | 920461285 | 3440 | 3440 | 3440 | 3440 | 100 |
| 372 | 20240508 | 124400 | 920117285 | 3440 | 3440 | 3440 | 3440 | 0 |
| 373 | 20240508 | 124300 | 920117285 | 3440 | 3440 | 3440 | 3440 | 0 |
| 374 | 20240508 | 124200 | 920117285 | 3440 | 3435 | 3440 | 3435 | 2 |
| 375 | 20240508 | 124100 | 920110410 | 3435 | 3435 | 3435 | 3435 | 0 |
| 376 | 20240508 | 124000 | 920110410 | 3435 | 3435 | 3435 | 3435 | 185 |
| 377 | 20240508 | 123900 | 919474935 | 3435 | 3435 | 3435 | 3435 | 86 |
| 378 | 20240508 | 123800 | 919179525 | 3440 | 3440 | 3440 | 3440 | 0 |
| 379 | 20240508 | 123700 | 919179525 | 3440 | 3435 | 3440 | 3435 | 592 |
| 380 | 20240508 | 123600 | 917145995 | 3440 | 3435 | 3440 | 3435 | 54 |
| 381 | 20240508 | 123500 | 916960495 | 3435 | 3435 | 3435 | 3435 | 500 |
| 382 | 20240508 | 123400 | 915242995 | 3435 | 3435 | 3435 | 3435 | 0 |
| 383 | 20240508 | 123300 | 915242995 | 3435 | 3435 | 3435 | 3435 | 100 |
| 384 | 20240508 | 123200 | 914899495 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 385 | 20240508 | 123100 | 911464495 | 3435 | 3435 | 3435 | 3435 | 10 |
| 386 | 20240508 | 123000 | 911430145 | 3435 | 3435 | 3435 | 3435 | 1295 |
| 387 | 20240508 | 122900 | 906981820 | 3435 | 3435 | 3435 | 3435 | 0 |
| 388 | 20240508 | 122800 | 906981820 | 3435 | 3435 | 3435 | 3435 | 100 |
| 389 | 20240508 | 122700 | 906638320 | 3435 | 3435 | 3435 | 3435 | 0 |
| 390 | 20240508 | 122600 | 906638320 | 3435 | 3430 | 3435 | 3430 | 474 |
| 391 | 20240508 | 122500 | 905012380 | 3430 | 3430 | 3430 | 3430 | 100 |
| 392 | 20240508 | 122400 | 904669380 | 3435 | 3430 | 3435 | 3430 | 1215 |
| 393 | 20240508 | 122300 | 900496230 | 3430 | 3430 | 3430 | 3430 | 0 |
| 394 | 20240508 | 122200 | 900496230 | 3430 | 3430 | 3430 | 3430 | 0 |
| 395 | 20240508 | 122100 | 900496230 | 3430 | 3430 | 3430 | 3430 | 1 |
| 396 | 20240508 | 122000 | 900492800 | 3430 | 3430 | 3430 | 3430 | 0 |
| 397 | 20240508 | 121900 | 900492800 | 3430 | 3430 | 3430 | 3430 | 0 |
| 398 | 20240508 | 121800 | 900492800 | 3430 | 3430 | 3430 | 3430 | 2460 |
| 399 | 20240508 | 121700 | 892055000 | 3430 | 3430 | 3430 | 3430 | 0 |
| 400 | 20240508 | 121600 | 892055000 | 3430 | 3430 | 3430 | 3430 | 764 |
| 401 | 20240508 | 121500 | 889434480 | 3430 | 3430 | 3430 | 3430 | 1685 |
| 402 | 20240508 | 121400 | 883654930 | 3430 | 3435 | 3435 | 3430 | 1649 |
| 403 | 20240508 | 121300 | 877998855 | 3425 | 3425 | 3425 | 3425 | 40 |
| 404 | 20240508 | 121200 | 877861855 | 3435 | 3435 | 3435 | 3435 | 2 |
| 405 | 20240508 | 121100 | 877854985 | 3430 | 3430 | 3430 | 3430 | 555 |
| 406 | 20240508 | 121000 | 875951335 | 3430 | 3425 | 3430 | 3425 | 1131 |
| 407 | 20240508 | 120900 | 872072080 | 3425 | 3425 | 3425 | 3425 | 0 |
| 408 | 20240508 | 120800 | 872072080 | 3425 | 3430 | 3430 | 3425 | 602 |
| 409 | 20240508 | 120700 | 870007230 | 3430 | 3430 | 3430 | 3430 | 0 |
| 410 | 20240508 | 120600 | 870007230 | 3430 | 3435 | 3435 | 3430 | 1800 |
| 411 | 20240508 | 120500 | 863832730 | 3440 | 3435 | 3440 | 3435 | 101 |
| 412 | 20240508 | 120400 | 863485790 | 3430 | 3430 | 3430 | 3430 | 63 |
| 413 | 20240508 | 120300 | 863269700 | 3430 | 3430 | 3430 | 3430 | 1 |
| 414 | 20240508 | 120200 | 863266270 | 3440 | 3440 | 3440 | 3440 | 0 |
| 415 | 20240508 | 120100 | 863266270 | 3440 | 3440 | 3440 | 3440 | 0 |
| 416 | 20240508 | 120000 | 863266270 | 3440 | 3440 | 3440 | 3440 | 2 |
| 417 | 20240508 | 115900 | 863259390 | 3430 | 3430 | 3430 | 3430 | 0 |
| 418 | 20240508 | 115800 | 863259390 | 3430 | 3430 | 3430 | 3430 | 0 |
| 419 | 20240508 | 115700 | 863259390 | 3430 | 3430 | 3430 | 3430 | 109 |
| 420 | 20240508 | 115600 | 862885520 | 3430 | 3430 | 3430 | 3430 | 20 |
| 421 | 20240508 | 115500 | 862816920 | 3430 | 3440 | 3440 | 3430 | 3090 |
| 422 | 20240508 | 115400 | 852188460 | 3435 | 3435 | 3435 | 3435 | 18 |
| 423 | 20240508 | 115300 | 852126630 | 3430 | 3430 | 3430 | 3430 | 30 |
| 424 | 20240508 | 115200 | 852023730 | 3440 | 3440 | 3440 | 3440 | 35 |
| 425 | 20240508 | 115100 | 851903330 | 3440 | 3435 | 3440 | 3435 | 31 |
| 426 | 20240508 | 115000 | 851796695 | 3440 | 3440 | 3440 | 3440 | 0 |
| 427 | 20240508 | 114900 | 851796695 | 3440 | 3440 | 3440 | 3440 | 5 |
| 428 | 20240508 | 114800 | 851779495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 429 | 20240508 | 114700 | 851779495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 430 | 20240508 | 114600 | 851779495 | 3440 | 3440 | 3440 | 3440 | 80 |
| 431 | 20240508 | 114500 | 851504295 | 3440 | 3440 | 3440 | 3440 | 1 |
| 432 | 20240508 | 114400 | 851500855 | 3440 | 3435 | 3440 | 3435 | 82 |
| 433 | 20240508 | 114300 | 851219175 | 3435 | 3435 | 3435 | 3435 | 0 |
| 434 | 20240508 | 114200 | 851219175 | 3435 | 3435 | 3435 | 3435 | 60 |
| 435 | 20240508 | 114100 | 851013075 | 3440 | 3435 | 3440 | 3435 | 353 |
| 436 | 20240508 | 114000 | 849800510 | 3440 | 3425 | 3440 | 3420 | 6654 |
| 437 | 20240508 | 113900 | 827038985 | 3430 | 3435 | 3435 | 3430 | 4299 |
| 438 | 20240508 | 113800 | 812286960 | 3440 | 3440 | 3440 | 3440 | 32 |
| 439 | 20240508 | 113700 | 812176880 | 3440 | 3440 | 3440 | 3440 | 55 |
| 440 | 20240508 | 113600 | 811987680 | 3440 | 3440 | 3440 | 3440 | 1 |
| 441 | 20240508 | 113500 | 811984240 | 3440 | 3435 | 3440 | 3435 | 1370 |
| 442 | 20240508 | 113400 | 807271495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 443 | 20240508 | 113300 | 807271495 | 3440 | 3440 | 3440 | 3440 | 4 |
| 444 | 20240508 | 113200 | 807257735 | 3430 | 3435 | 3435 | 3430 | 1232 |
| 445 | 20240508 | 113100 | 803026065 | 3440 | 3440 | 3440 | 3440 | 10 |
| 446 | 20240508 | 113000 | 802991665 | 3440 | 3435 | 3440 | 3435 | 3660 |
| 447 | 20240508 | 112900 | 790419555 | 3435 | 3435 | 3435 | 3435 | 45 |
| 448 | 20240508 | 112800 | 790264980 | 3435 | 3435 | 3435 | 3435 | 237 |
| 449 | 20240508 | 112700 | 789450885 | 3435 | 3435 | 3435 | 3435 | 2 |
| 450 | 20240508 | 112600 | 789444015 | 3435 | 3430 | 3435 | 3430 | 92 |
| 451 | 20240508 | 112500 | 789128145 | 3430 | 3430 | 3430 | 3430 | 0 |
| 452 | 20240508 | 112400 | 789128145 | 3430 | 3430 | 3430 | 3430 | 392 |
| 453 | 20240508 | 112300 | 787783585 | 3430 | 3430 | 3430 | 3430 | 435 |
| 454 | 20240508 | 112200 | 786291535 | 3430 | 3430 | 3430 | 3430 | 50 |
| 455 | 20240508 | 112100 | 786120035 | 3430 | 3425 | 3430 | 3425 | 321 |
| 456 | 20240508 | 112000 | 785019010 | 3425 | 3425 | 3425 | 3425 | 200 |
| 457 | 20240508 | 111900 | 784334010 | 3425 | 3425 | 3425 | 3425 | 40 |
| 458 | 20240508 | 111800 | 784197010 | 3425 | 3425 | 3425 | 3425 | 0 |
| 459 | 20240508 | 111700 | 784197010 | 3425 | 3425 | 3425 | 3425 | 0 |
| 460 | 20240508 | 111600 | 784197010 | 3425 | 3425 | 3425 | 3425 | 600 |
| 461 | 20240508 | 111500 | 782142010 | 3430 | 3430 | 3430 | 3430 | 1 |
| 462 | 20240508 | 111400 | 782138580 | 3425 | 3430 | 3430 | 3425 | 785 |
| 463 | 20240508 | 111300 | 779449940 | 3425 | 3425 | 3425 | 3425 | 90 |
| 464 | 20240508 | 111200 | 779141690 | 3425 | 3435 | 3435 | 3425 | 93 |
| 465 | 20240508 | 111100 | 778823155 | 3435 | 3435 | 3435 | 3435 | 1 |
| 466 | 20240508 | 111000 | 778819720 | 3435 | 3430 | 3435 | 3430 | 3 |
| 467 | 20240508 | 110900 | 778809420 | 3430 | 3430 | 3430 | 3430 | 1 |
| 468 | 20240508 | 110800 | 778805990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 469 | 20240508 | 110700 | 778805990 | 3425 | 3430 | 3430 | 3425 | 4574 |
| 470 | 20240508 | 110600 | 763117235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 471 | 20240508 | 110500 | 763117235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 472 | 20240508 | 110400 | 763117235 | 3430 | 3435 | 3435 | 3430 | 17719 |
| 473 | 20240508 | 110300 | 702340770 | 3435 | 3435 | 3435 | 3435 | 0 |
| 474 | 20240508 | 110200 | 702340770 | 3435 | 3435 | 3435 | 3435 | 3515 |
| 475 | 20240508 | 110100 | 690266745 | 3435 | 3435 | 3435 | 3435 | 2 |
| 476 | 20240508 | 110000 | 690259875 | 3440 | 3440 | 3440 | 3440 | 2335 |
| 477 | 20240508 | 105900 | 682227475 | 3440 | 3440 | 3440 | 3440 | 0 |
| 478 | 20240508 | 105800 | 682227475 | 3440 | 3440 | 3440 | 3440 | 500 |
| 479 | 20240508 | 105700 | 680507475 | 3435 | 3435 | 3435 | 3435 | 0 |
| 480 | 20240508 | 105600 | 680507475 | 3435 | 3440 | 3440 | 3435 | 1212 |
| 481 | 20240508 | 105500 | 676338260 | 3440 | 3440 | 3445 | 3440 | 102 |
| 482 | 20240508 | 105400 | 675987375 | 3440 | 3440 | 3440 | 3440 | 20 |
| 483 | 20240508 | 105300 | 675918575 | 3440 | 3445 | 3445 | 3440 | 298 |
| 484 | 20240508 | 105200 | 674893405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 485 | 20240508 | 105100 | 674893405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 486 | 20240508 | 105000 | 674893405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 487 | 20240508 | 104900 | 674893405 | 3445 | 3445 | 3445 | 3445 | 3004 |
| 488 | 20240508 | 104800 | 664544625 | 3445 | 3445 | 3445 | 3445 | 0 |
| 489 | 20240508 | 104700 | 664544625 | 3445 | 3440 | 3445 | 3440 | 44 |
| 490 | 20240508 | 104600 | 664393065 | 3445 | 3440 | 3445 | 3435 | 126 |
| 491 | 20240508 | 104500 | 663959995 | 3440 | 3445 | 3445 | 3440 | 4587 |
| 492 | 20240508 | 104400 | 648162380 | 3445 | 3445 | 3445 | 3445 | 1005 |
| 493 | 20240508 | 104300 | 644700155 | 3445 | 3450 | 3450 | 3445 | 743 |
| 494 | 20240508 | 104200 | 642140515 | 3450 | 3450 | 3450 | 3450 | 474 |
| 495 | 20240508 | 104100 | 640505215 | 3455 | 3455 | 3455 | 3455 | 55 |
| 496 | 20240508 | 104000 | 640315190 | 3455 | 3460 | 3460 | 3455 | 919 |
| 497 | 20240508 | 103900 | 637135695 | 3460 | 3440 | 3465 | 3440 | 38292 |
| 498 | 20240508 | 103800 | 504871630 | 3440 | 3440 | 3445 | 3440 | 1011 |
| 499 | 20240508 | 103700 | 501393785 | 3440 | 3440 | 3440 | 3440 | 796 |
| 500 | 20240508 | 103600 | 498655545 | 3440 | 3440 | 3440 | 3440 | 0 |
| 501 | 20240508 | 103500 | 498655545 | 3440 | 3440 | 3440 | 3435 | 333 |
| 502 | 20240508 | 103400 | 497510135 | 3440 | 3435 | 3440 | 3435 | 1321 |
| 503 | 20240508 | 103300 | 492972450 | 3435 | 3435 | 3435 | 3435 | 4741 |
| 504 | 20240508 | 103200 | 476687115 | 3435 | 3430 | 3435 | 3430 | 51 |
| 505 | 20240508 | 103100 | 476512180 | 3435 | 3430 | 3435 | 3425 | 301 |
| 506 | 20240508 | 103000 | 475481235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 507 | 20240508 | 102900 | 475481235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 508 | 20240508 | 102800 | 475481235 | 3425 | 3425 | 3425 | 3425 | 950 |
| 509 | 20240508 | 102700 | 472227485 | 3425 | 3425 | 3425 | 3425 | 10 |
| 510 | 20240508 | 102600 | 472193235 | 3425 | 3430 | 3430 | 3425 | 286 |
| 511 | 20240508 | 102500 | 471213575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 512 | 20240508 | 102400 | 471213575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 513 | 20240508 | 102300 | 471213575 | 3430 | 3430 | 3430 | 3430 | 1172 |
| 514 | 20240508 | 102200 | 467193615 | 3425 | 3430 | 3430 | 3425 | 900 |
| 515 | 20240508 | 102100 | 464106620 | 3430 | 3425 | 3430 | 3425 | 531 |
| 516 | 20240508 | 102000 | 462287790 | 3425 | 3425 | 3425 | 3425 | 588 |
| 517 | 20240508 | 101900 | 460273890 | 3430 | 3430 | 3430 | 3430 | 379 |
| 518 | 20240508 | 101800 | 458973920 | 3430 | 3430 | 3430 | 3430 | 135 |
| 519 | 20240508 | 101700 | 458510870 | 3430 | 3430 | 3430 | 3425 | 379 |
| 520 | 20240508 | 101600 | 457212615 | 3425 | 3430 | 3430 | 3420 | 135 |
| 521 | 20240508 | 101500 | 456750740 | 3420 | 3420 | 3430 | 3420 | 1161 |
| 522 | 20240508 | 101400 | 452780100 | 3420 | 3425 | 3430 | 3420 | 3000 |
| 523 | 20240508 | 101300 | 442515590 | 3425 | 3425 | 3425 | 3425 | 0 |
| 524 | 20240508 | 101200 | 442515590 | 3425 | 3425 | 3425 | 3425 | 4 |
| 525 | 20240508 | 101100 | 442501890 | 3430 | 3430 | 3430 | 3430 | 2 |
| 526 | 20240508 | 101000 | 442495030 | 3425 | 3430 | 3430 | 3425 | 2498 |
| 527 | 20240508 | 100900 | 433930390 | 3430 | 3430 | 3430 | 3430 | 528 |
| 528 | 20240508 | 100800 | 432119350 | 3430 | 3430 | 3430 | 3430 | 601 |
| 529 | 20240508 | 100700 | 430057920 | 3430 | 3430 | 3430 | 3430 | 8 |
| 530 | 20240508 | 100600 | 430030480 | 3430 | 3430 | 3430 | 3430 | 107 |
| 531 | 20240508 | 100500 | 429663470 | 3430 | 3435 | 3435 | 3430 | 371 |
| 532 | 20240508 | 100400 | 428389335 | 3435 | 3435 | 3435 | 3435 | 500 |
| 533 | 20240508 | 100300 | 426671835 | 3425 | 3435 | 3435 | 3425 | 6 |
| 534 | 20240508 | 100200 | 426651265 | 3435 | 3435 | 3435 | 3435 | 3362 |
| 535 | 20240508 | 100100 | 415102795 | 3435 | 3425 | 3435 | 3425 | 2000 |
| 536 | 20240508 | 100000 | 408240020 | 3430 | 3420 | 3430 | 3415 | 670 |
| 537 | 20240508 | 095900 | 405949125 | 3415 | 3415 | 3415 | 3415 | 0 |
| 538 | 20240508 | 095800 | 405949125 | 3415 | 3415 | 3415 | 3415 | 0 |
| 539 | 20240508 | 095700 | 405949125 | 3415 | 3425 | 3425 | 3415 | 5943 |
| 540 | 20240508 | 095600 | 385627615 | 3425 | 3435 | 3435 | 3425 | 2170 |
| 541 | 20240508 | 095500 | 378194610 | 3435 | 3425 | 3435 | 3425 | 4001 |
| 542 | 20240508 | 095400 | 364478710 | 3420 | 3420 | 3420 | 3420 | 1 |
| 543 | 20240508 | 095300 | 364475290 | 3425 | 3425 | 3425 | 3425 | 1145 |
| 544 | 20240508 | 095200 | 360553665 | 3425 | 3420 | 3425 | 3420 | 275 |
| 545 | 20240508 | 095100 | 359611810 | 3430 | 3420 | 3430 | 3420 | 745 |
| 546 | 20240508 | 095000 | 357059920 | 3415 | 3425 | 3425 | 3415 | 6300 |
| 547 | 20240508 | 094900 | 335530810 | 3420 | 3420 | 3425 | 3420 | 952 |
| 548 | 20240508 | 094800 | 332274720 | 3420 | 3420 | 3430 | 3415 | 414 |
| 549 | 20240508 | 094700 | 330859090 | 3420 | 3435 | 3435 | 3415 | 11468 |
| 550 | 20240508 | 094600 | 291599375 | 3435 | 3435 | 3435 | 3435 | 4 |
| 551 | 20240508 | 094500 | 291585635 | 3435 | 3435 | 3435 | 3435 | 3 |
| 552 | 20240508 | 094400 | 291575330 | 3435 | 3435 | 3435 | 3435 | 2 |
| 553 | 20240508 | 094300 | 291568460 | 3435 | 3435 | 3435 | 3435 | 103 |
| 554 | 20240508 | 094200 | 291214655 | 3435 | 3435 | 3435 | 3430 | 191 |
| 555 | 20240508 | 094100 | 290558820 | 3435 | 3430 | 3435 | 3430 | 445 |
| 556 | 20240508 | 094000 | 289031970 | 3440 | 3440 | 3440 | 3435 | 634 |
| 557 | 20240508 | 093900 | 286852510 | 3440 | 3430 | 3440 | 3425 | 1543 |
| 558 | 20240508 | 093800 | 281559750 | 3430 | 3430 | 3430 | 3425 | 1366 |
| 559 | 20240508 | 093700 | 276876960 | 3430 | 3435 | 3435 | 3430 | 1700 |
| 560 | 20240508 | 093600 | 271045445 | 3440 | 3435 | 3440 | 3430 | 176 |
| 561 | 20240508 | 093500 | 270440395 | 3435 | 3435 | 3435 | 3435 | 364 |
| 562 | 20240508 | 093400 | 269190055 | 3435 | 3435 | 3435 | 3435 | 360 |
| 563 | 20240508 | 093300 | 267953455 | 3435 | 3430 | 3435 | 3430 | 72 |
| 564 | 20240508 | 093200 | 267706490 | 3435 | 3430 | 3435 | 3430 | 154 |
| 565 | 20240508 | 093100 | 267178180 | 3425 | 3435 | 3435 | 3425 | 451 |
| 566 | 20240508 | 093000 | 265631810 | 3435 | 3435 | 3435 | 3435 | 350 |
| 567 | 20240508 | 092900 | 264429560 | 3430 | 3425 | 3430 | 3420 | 1663 |
| 568 | 20240508 | 092800 | 258733725 | 3425 | 3425 | 3425 | 3425 | 1359 |
| 569 | 20240508 | 092700 | 254079150 | 3425 | 3425 | 3425 | 3425 | 152 |
| 570 | 20240508 | 092600 | 253558550 | 3425 | 3425 | 3430 | 3425 | 1886 |
| 571 | 20240508 | 092500 | 247098965 | 3425 | 3435 | 3435 | 3425 | 2560 |
| 572 | 20240508 | 092400 | 238318460 | 3435 | 3435 | 3435 | 3435 | 2293 |
| 573 | 20240508 | 092300 | 230442005 | 3440 | 3440 | 3440 | 3440 | 300 |
| 574 | 20240508 | 092200 | 229410005 | 3440 | 3450 | 3450 | 3440 | 1709 |
| 575 | 20240508 | 092100 | 223530935 | 3445 | 3445 | 3445 | 3445 | 700 |
| 576 | 20240508 | 092000 | 221119435 | 3445 | 3450 | 3450 | 3445 | 1243 |
| 577 | 20240508 | 091900 | 216837090 | 3450 | 3455 | 3455 | 3445 | 2450 |
| 578 | 20240508 | 091800 | 208391085 | 3445 | 3445 | 3445 | 3445 | 1062 |
| 579 | 20240508 | 091700 | 204732495 | 3445 | 3440 | 3445 | 3440 | 800 |
| 580 | 20240508 | 091600 | 201977495 | 3440 | 3450 | 3455 | 3440 | 2834 |
| 581 | 20240508 | 091500 | 192206480 | 3450 | 3450 | 3455 | 3450 | 11276 |
| 582 | 20240508 | 091400 | 153304275 | 3445 | 3445 | 3445 | 3440 | 8502 |
| 583 | 20240508 | 091300 | 124014945 | 3445 | 3440 | 3445 | 3440 | 1788 |
| 584 | 20240508 | 091200 | 117864215 | 3445 | 3445 | 3445 | 3440 | 3987 |
| 585 | 20240508 | 091100 | 104136550 | 3445 | 3445 | 3445 | 3445 | 205 |
| 586 | 20240508 | 091000 | 103430325 | 3440 | 3440 | 3440 | 3440 | 1082 |
| 587 | 20240508 | 090900 | 99708245 | 3440 | 3445 | 3445 | 3440 | 2788 |
| 588 | 20240508 | 090800 | 90106335 | 3445 | 3445 | 3450 | 3440 | 3868 |
| 589 | 20240508 | 090700 | 76773510 | 3445 | 3440 | 3450 | 3440 | 5048 |
| 590 | 20240508 | 090600 | 59390100 | 3435 | 3435 | 3440 | 3435 | 2993 |
| 591 | 20240508 | 090500 | 49095870 | 3430 | 3435 | 3435 | 3430 | 3468 |
| 592 | 20240508 | 090400 | 37199730 | 3435 | 3440 | 3440 | 3435 | 378 |
| 593 | 20240508 | 090300 | 35900290 | 3440 | 3435 | 3440 | 3430 | 524 |
| 594 | 20240508 | 090200 | 34100480 | 3430 | 3445 | 3445 | 3430 | 651 |
| 595 | 20240508 | 090100 | 31860050 | 3430 | 3445 | 3445 | 3430 | 2988 |
| 596 | 20240508 | 090000 | 21594005 | 3440 | 3445 | 3445 | 3440 | 6275 |