30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 3 | 20240508 | 191000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20240508 | 190900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20240508 | 190800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20240508 | 190700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20240508 | 190600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20240508 | 190500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20240508 | 190400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20240508 | 190300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20240508 | 190200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20240508 | 190100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20240508 | 190000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20240508 | 185900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20240508 | 185800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20240508 | 185700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20240508 | 185600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20240508 | 185500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20240508 | 185400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20240508 | 185300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20240508 | 185200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20240508 | 185100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20240508 | 185000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20240508 | 184900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20240508 | 184800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20240508 | 184700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20240508 | 184600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20240508 | 184500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20240508 | 184400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20240508 | 184300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20240508 | 184200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20240508 | 184100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 33 | 20240508 | 184000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20240508 | 183900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20240508 | 183800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20240508 | 183700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20240508 | 183600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20240508 | 183500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20240508 | 183400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20240508 | 183300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20240508 | 183200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20240508 | 183100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20240508 | 183000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20240508 | 182900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20240508 | 182800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20240508 | 182700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20240508 | 182600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20240508 | 182500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20240508 | 182400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20240508 | 182300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20240508 | 182200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20240508 | 182100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20240508 | 182000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20240508 | 181900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20240508 | 181800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20240508 | 181700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20240508 | 181600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20240508 | 181500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20240508 | 181400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20240508 | 181300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20240508 | 181200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20240508 | 181100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 63 | 20240508 | 181000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20240508 | 180900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20240508 | 180800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20240508 | 180700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20240508 | 180600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20240508 | 180500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20240508 | 180400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20240508 | 180300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20240508 | 180200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20240508 | 180100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20240508 | 180000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20240508 | 175900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20240508 | 175800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20240508 | 175700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20240508 | 175600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20240508 | 175500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20240508 | 175400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20240508 | 175300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20240508 | 175200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20240508 | 175100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20240508 | 175000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20240508 | 174900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20240508 | 174800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20240508 | 174700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20240508 | 174600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20240508 | 174500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20240508 | 174400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20240508 | 174300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20240508 | 174200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20240508 | 174100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 93 | 20240508 | 174000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20240508 | 173900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20240508 | 173800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20240508 | 173700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20240508 | 173600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20240508 | 173500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20240508 | 173400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20240508 | 173300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20240508 | 173200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20240508 | 173100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20240508 | 173000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20240508 | 172900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20240508 | 172800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20240508 | 172700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20240508 | 172600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20240508 | 172500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20240508 | 172400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20240508 | 172300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20240508 | 172200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20240508 | 172100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20240508 | 172000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20240508 | 171900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20240508 | 171800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20240508 | 171700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20240508 | 171600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20240508 | 171500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20240508 | 171400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20240508 | 171300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20240508 | 171200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20240508 | 171100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 123 | 20240508 | 171000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20240508 | 170900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20240508 | 170800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20240508 | 170700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20240508 | 170600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20240508 | 170500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20240508 | 170400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20240508 | 170300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20240508 | 170200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20240508 | 170100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20240508 | 170000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20240508 | 165900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20240508 | 165800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20240508 | 165700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20240508 | 165600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20240508 | 165500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20240508 | 165400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20240508 | 165300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20240508 | 165200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20240508 | 165100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20240508 | 165000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20240508 | 164900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20240508 | 164800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20240508 | 164700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20240508 | 164600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20240508 | 164500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20240508 | 164400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20240508 | 164300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20240508 | 164200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20240508 | 164100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 153 | 20240508 | 164000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20240508 | 163900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20240508 | 163800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20240508 | 163700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20240508 | 163600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20240508 | 163500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20240508 | 163400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20240508 | 163300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20240508 | 163200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20240508 | 163100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20240508 | 163000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20240508 | 162900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20240508 | 162800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20240508 | 162700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20240508 | 162600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20240508 | 162500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20240508 | 162400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20240508 | 162300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20240508 | 162200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20240508 | 162100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20240508 | 162000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20240508 | 161900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20240508 | 161800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20240508 | 161700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20240508 | 161600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20240508 | 161500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20240508 | 161400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20240508 | 161300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20240508 | 161200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20240508 | 161100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 183 | 20240508 | 161000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20240508 | 160900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20240508 | 160800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20240508 | 160700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240508 | 160600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240508 | 160500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240508 | 160400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240508 | 160300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240508 | 160200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240508 | 160100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240508 | 160000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240508 | 155900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240508 | 155800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240508 | 155700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20240508 | 155600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20240508 | 155500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20240508 | 155400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20240508 | 155300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20240508 | 155200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20240508 | 155100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20240508 | 155000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20240508 | 154900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20240508 | 154800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20240508 | 154700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20240508 | 154600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20240508 | 154500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20240508 | 154400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20240508 | 154300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20240508 | 154200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20240508 | 154100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 213 | 20240508 | 154000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20240508 | 153900 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20240508 | 153800 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20240508 | 153700 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20240508 | 153600 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20240508 | 153500 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20240508 | 153400 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20240508 | 153300 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20240508 | 153200 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20240508 | 153100 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20240508 | 153000 | 2049723010 | 3880 | 3880 | 3880 | 3880 | 8403 |
| 224 | 20240508 | 152900 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20240508 | 152800 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20240508 | 152700 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20240508 | 152600 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20240508 | 152500 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20240508 | 152400 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20240508 | 152300 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20240508 | 152200 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20240508 | 152100 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20240508 | 152000 | 2017119370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20240508 | 151900 | 2017119370 | 3875 | 3875 | 3875 | 3870 | 2191 |
| 235 | 20240508 | 151800 | 2008630285 | 3875 | 3875 | 3875 | 3870 | 1738 |
| 236 | 20240508 | 151700 | 2001897860 | 3865 | 3875 | 3875 | 3865 | 6354 |
| 237 | 20240508 | 151600 | 1977306800 | 3880 | 3875 | 3880 | 3875 | 1064 |
| 238 | 20240508 | 151500 | 1973180920 | 3885 | 3880 | 3885 | 3870 | 211 |
| 239 | 20240508 | 151400 | 1972362355 | 3880 | 3885 | 3885 | 3875 | 1405 |
| 240 | 20240508 | 151300 | 1966914375 | 3880 | 3880 | 3885 | 3870 | 2964 |
| 241 | 20240508 | 151200 | 1955413715 | 3880 | 3870 | 3880 | 3870 | 2170 |
| 242 | 20240508 | 151100 | 1947002715 | 3870 | 3865 | 3870 | 3865 | 1111 |
| 243 | 20240508 | 151000 | 1942703150 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 244 | 20240508 | 150900 | 1938838150 | 3865 | 3865 | 3865 | 3865 | 1412 |
| 245 | 20240508 | 150800 | 1933380770 | 3865 | 3865 | 3865 | 3865 | 62 |
| 246 | 20240508 | 150700 | 1933141140 | 3865 | 3865 | 3865 | 3865 | 48 |
| 247 | 20240508 | 150600 | 1932955620 | 3865 | 3865 | 3865 | 3865 | 1074 |
| 248 | 20240508 | 150500 | 1928804610 | 3870 | 3865 | 3870 | 3865 | 1041 |
| 249 | 20240508 | 150400 | 1924781025 | 3865 | 3870 | 3870 | 3865 | 1707 |
| 250 | 20240508 | 150300 | 1918183465 | 3865 | 3865 | 3865 | 3865 | 574 |
| 251 | 20240508 | 150200 | 1915964955 | 3870 | 3865 | 3870 | 3865 | 275 |
| 252 | 20240508 | 150100 | 1914900980 | 3865 | 3865 | 3865 | 3865 | 50 |
| 253 | 20240508 | 150000 | 1914707730 | 3865 | 3865 | 3865 | 3865 | 1819 |
| 254 | 20240508 | 145900 | 1907677295 | 3865 | 3865 | 3865 | 3865 | 43 |
| 255 | 20240508 | 145800 | 1907511100 | 3865 | 3865 | 3865 | 3865 | 100 |
| 256 | 20240508 | 145700 | 1907124600 | 3865 | 3865 | 3865 | 3865 | 624 |
| 257 | 20240508 | 145600 | 1904712840 | 3865 | 3865 | 3865 | 3865 | 80 |
| 258 | 20240508 | 145500 | 1904403640 | 3870 | 3870 | 3870 | 3865 | 136 |
| 259 | 20240508 | 145400 | 1903877325 | 3865 | 3865 | 3865 | 3865 | 1317 |
| 260 | 20240508 | 145300 | 1898787120 | 3865 | 3865 | 3865 | 3865 | 7 |
| 261 | 20240508 | 145200 | 1898760065 | 3870 | 3870 | 3870 | 3870 | 1026 |
| 262 | 20240508 | 145100 | 1894789445 | 3870 | 3865 | 3870 | 3865 | 263 |
| 263 | 20240508 | 145000 | 1893772100 | 3865 | 3865 | 3865 | 3865 | 11 |
| 264 | 20240508 | 144900 | 1893729585 | 3870 | 3860 | 3870 | 3860 | 630 |
| 265 | 20240508 | 144800 | 1891294645 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20240508 | 144700 | 1891294645 | 3865 | 3865 | 3865 | 3865 | 26 |
| 267 | 20240508 | 144600 | 1891194155 | 3865 | 3855 | 3865 | 3855 | 1052 |
| 268 | 20240508 | 144500 | 1887133670 | 3855 | 3865 | 3865 | 3855 | 2 |
| 269 | 20240508 | 144400 | 1887125950 | 3855 | 3865 | 3865 | 3855 | 2110 |
| 270 | 20240508 | 144300 | 1878986890 | 3860 | 3865 | 3865 | 3855 | 503 |
| 271 | 20240508 | 144200 | 1877047750 | 3860 | 3865 | 3865 | 3860 | 1127 |
| 272 | 20240508 | 144100 | 1872697500 | 3855 | 3860 | 3865 | 3855 | 309 |
| 273 | 20240508 | 144000 | 1871504750 | 3855 | 3855 | 3860 | 3850 | 812 |
| 274 | 20240508 | 143900 | 1868375375 | 3860 | 3860 | 3860 | 3860 | 0 |
| 275 | 20240508 | 143800 | 1868375375 | 3860 | 3855 | 3860 | 3855 | 903 |
| 276 | 20240508 | 143700 | 1864889830 | 3855 | 3855 | 3855 | 3855 | 46 |
| 277 | 20240508 | 143600 | 1864712500 | 3855 | 3855 | 3855 | 3855 | 160 |
| 278 | 20240508 | 143500 | 1864095700 | 3855 | 3850 | 3855 | 3850 | 1261 |
| 279 | 20240508 | 143400 | 1859240730 | 3850 | 3850 | 3850 | 3850 | 6 |
| 280 | 20240508 | 143300 | 1859217630 | 3850 | 3850 | 3850 | 3850 | 10 |
| 281 | 20240508 | 143200 | 1859179130 | 3850 | 3845 | 3850 | 3845 | 2235 |
| 282 | 20240508 | 143100 | 1850579380 | 3850 | 3845 | 3850 | 3845 | 11 |
| 283 | 20240508 | 143000 | 1850537035 | 3845 | 3850 | 3850 | 3845 | 3316 |
| 284 | 20240508 | 142900 | 1837780385 | 3845 | 3845 | 3845 | 3845 | 0 |
| 285 | 20240508 | 142800 | 1837780385 | 3845 | 3845 | 3845 | 3845 | 43 |
| 286 | 20240508 | 142700 | 1837615050 | 3855 | 3855 | 3855 | 3855 | 41 |
| 287 | 20240508 | 142600 | 1837456995 | 3845 | 3845 | 3845 | 3845 | 1 |
| 288 | 20240508 | 142500 | 1837453150 | 3850 | 3850 | 3850 | 3850 | 2207 |
| 289 | 20240508 | 142400 | 1828956200 | 3850 | 3850 | 3850 | 3850 | 722 |
| 290 | 20240508 | 142300 | 1826176500 | 3850 | 3855 | 3855 | 3850 | 83 |
| 291 | 20240508 | 142200 | 1825856540 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20240508 | 142100 | 1825856540 | 3855 | 3855 | 3855 | 3855 | 252 |
| 293 | 20240508 | 142000 | 1824885080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20240508 | 141900 | 1824885080 | 3865 | 3860 | 3865 | 3860 | 7 |
| 295 | 20240508 | 141800 | 1824858040 | 3855 | 3860 | 3865 | 3855 | 135 |
| 296 | 20240508 | 141700 | 1824336915 | 3860 | 3865 | 3865 | 3860 | 41 |
| 297 | 20240508 | 141600 | 1824178595 | 3865 | 3860 | 3870 | 3860 | 51 |
| 298 | 20240508 | 141500 | 1823981695 | 3870 | 3865 | 3870 | 3865 | 4 |
| 299 | 20240508 | 141400 | 1823966230 | 3865 | 3860 | 3865 | 3860 | 177 |
| 300 | 20240508 | 141300 | 1823282880 | 3860 | 3855 | 3860 | 3850 | 218 |
| 301 | 20240508 | 141200 | 1822443065 | 3850 | 3860 | 3860 | 3850 | 597 |
| 302 | 20240508 | 141100 | 1820143740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 303 | 20240508 | 141000 | 1820143740 | 3860 | 3860 | 3860 | 3855 | 63 |
| 304 | 20240508 | 140900 | 1819900790 | 3860 | 3860 | 3860 | 3855 | 1353 |
| 305 | 20240508 | 140800 | 1814684305 | 3860 | 3860 | 3860 | 3855 | 550 |
| 306 | 20240508 | 140700 | 1812563835 | 3850 | 3850 | 3850 | 3850 | 0 |
| 307 | 20240508 | 140600 | 1812563835 | 3850 | 3850 | 3850 | 3850 | 104 |
| 308 | 20240508 | 140500 | 1812163435 | 3850 | 3850 | 3850 | 3850 | 240 |
| 309 | 20240508 | 140400 | 1811239435 | 3865 | 3865 | 3865 | 3865 | 2 |
| 310 | 20240508 | 140300 | 1811231705 | 3860 | 3860 | 3865 | 3860 | 62 |
| 311 | 20240508 | 140200 | 1810992375 | 3865 | 3860 | 3865 | 3860 | 12 |
| 312 | 20240508 | 140100 | 1810946040 | 3850 | 3850 | 3850 | 3850 | 1434 |
| 313 | 20240508 | 140000 | 1805425140 | 3850 | 3860 | 3860 | 3850 | 2720 |
| 314 | 20240508 | 135900 | 1794943870 | 3860 | 3860 | 3860 | 3860 | 5 |
| 315 | 20240508 | 135800 | 1794924570 | 3855 | 3860 | 3860 | 3855 | 3265 |
| 316 | 20240508 | 135700 | 1782337980 | 3855 | 3860 | 3860 | 3855 | 367 |
| 317 | 20240508 | 135600 | 1780921825 | 3865 | 3865 | 3865 | 3865 | 95 |
| 318 | 20240508 | 135500 | 1780554650 | 3865 | 3865 | 3865 | 3865 | 295 |
| 319 | 20240508 | 135400 | 1779414475 | 3865 | 3865 | 3865 | 3865 | 0 |
| 320 | 20240508 | 135300 | 1779414475 | 3865 | 3865 | 3865 | 3865 | 150 |
| 321 | 20240508 | 135200 | 1778834725 | 3865 | 3865 | 3865 | 3865 | 71 |
| 322 | 20240508 | 135100 | 1778560310 | 3865 | 3860 | 3865 | 3860 | 795 |
| 323 | 20240508 | 135000 | 1775490135 | 3860 | 3860 | 3860 | 3860 | 1345 |
| 324 | 20240508 | 134900 | 1770298435 | 3860 | 3860 | 3860 | 3860 | 320 |
| 325 | 20240508 | 134800 | 1769063235 | 3860 | 3865 | 3865 | 3860 | 50 |
| 326 | 20240508 | 134700 | 1768870215 | 3860 | 3865 | 3865 | 3860 | 931 |
| 327 | 20240508 | 134600 | 1765275950 | 3860 | 3860 | 3860 | 3860 | 300 |
| 328 | 20240508 | 134500 | 1764117950 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 329 | 20240508 | 134400 | 1760257950 | 3865 | 3870 | 3870 | 3860 | 850 |
| 330 | 20240508 | 134300 | 1756972690 | 3870 | 3870 | 3870 | 3870 | 4 |
| 331 | 20240508 | 134200 | 1756957210 | 3870 | 3870 | 3870 | 3870 | 79 |
| 332 | 20240508 | 134100 | 1756651480 | 3870 | 3875 | 3875 | 3870 | 2 |
| 333 | 20240508 | 134000 | 1756643735 | 3875 | 3875 | 3875 | 3875 | 0 |
| 334 | 20240508 | 133900 | 1756643735 | 3875 | 3875 | 3875 | 3875 | 55 |
| 335 | 20240508 | 133800 | 1756430610 | 3880 | 3870 | 3880 | 3870 | 255 |
| 336 | 20240508 | 133700 | 1755441485 | 3870 | 3875 | 3875 | 3870 | 2242 |
| 337 | 20240508 | 133600 | 1746759345 | 3875 | 3880 | 3880 | 3875 | 180 |
| 338 | 20240508 | 133500 | 1746061840 | 3880 | 3880 | 3880 | 3880 | 21 |
| 339 | 20240508 | 133400 | 1745980360 | 3880 | 3875 | 3880 | 3875 | 84 |
| 340 | 20240508 | 133300 | 1745654850 | 3870 | 3875 | 3875 | 3870 | 289 |
| 341 | 20240508 | 133200 | 1744535180 | 3865 | 3880 | 3880 | 3865 | 939 |
| 342 | 20240508 | 133100 | 1740900875 | 3875 | 3880 | 3880 | 3875 | 161 |
| 343 | 20240508 | 133000 | 1740276695 | 3880 | 3875 | 3880 | 3875 | 952 |
| 344 | 20240508 | 132900 | 1736583920 | 3870 | 3875 | 3880 | 3870 | 266 |
| 345 | 20240508 | 132800 | 1735554190 | 3875 | 3880 | 3885 | 3875 | 1278 |
| 346 | 20240508 | 132700 | 1730601500 | 3880 | 3880 | 3885 | 3880 | 19 |
| 347 | 20240508 | 132600 | 1730527755 | 3880 | 3885 | 3885 | 3880 | 1276 |
| 348 | 20240508 | 132500 | 1725574640 | 3885 | 3885 | 3885 | 3885 | 194 |
| 349 | 20240508 | 132400 | 1724820950 | 3885 | 3890 | 3890 | 3885 | 103 |
| 350 | 20240508 | 132300 | 1724420785 | 3890 | 3890 | 3890 | 3890 | 2875 |
| 351 | 20240508 | 132200 | 1713237035 | 3890 | 3885 | 3890 | 3885 | 15 |
| 352 | 20240508 | 132100 | 1713178740 | 3890 | 3885 | 3890 | 3885 | 1128 |
| 353 | 20240508 | 132000 | 1708795940 | 3890 | 3890 | 3890 | 3890 | 1465 |
| 354 | 20240508 | 131900 | 1703097090 | 3895 | 3895 | 3895 | 3890 | 408 |
| 355 | 20240508 | 131800 | 1701508625 | 3890 | 3895 | 3895 | 3890 | 2385 |
| 356 | 20240508 | 131700 | 1692229085 | 3895 | 3895 | 3900 | 3895 | 656 |
| 357 | 20240508 | 131600 | 1689673715 | 3900 | 3890 | 3900 | 3890 | 1835 |
| 358 | 20240508 | 131500 | 1682525655 | 3895 | 3895 | 3895 | 3890 | 563 |
| 359 | 20240508 | 131400 | 1680332810 | 3895 | 3895 | 3895 | 3895 | 287 |
| 360 | 20240508 | 131300 | 1679214945 | 3890 | 3890 | 3890 | 3890 | 1675 |
| 361 | 20240508 | 131200 | 1672699195 | 3890 | 3895 | 3895 | 3890 | 2071 |
| 362 | 20240508 | 131100 | 1664642620 | 3895 | 3895 | 3895 | 3895 | 122 |
| 363 | 20240508 | 131000 | 1664167430 | 3895 | 3890 | 3895 | 3890 | 527 |
| 364 | 20240508 | 130900 | 1662114800 | 3895 | 3890 | 3895 | 3885 | 8684 |
| 365 | 20240508 | 130800 | 1628323285 | 3895 | 3890 | 3895 | 3885 | 872 |
| 366 | 20240508 | 130700 | 1624930560 | 3890 | 3885 | 3895 | 3885 | 1479 |
| 367 | 20240508 | 130600 | 1619176360 | 3885 | 3890 | 3895 | 3885 | 2402 |
| 368 | 20240508 | 130500 | 1609826280 | 3890 | 3885 | 3890 | 3885 | 8187 |
| 369 | 20240508 | 130400 | 1577980825 | 3885 | 3885 | 3890 | 3880 | 7281 |
| 370 | 20240508 | 130300 | 1549694610 | 3885 | 3880 | 3895 | 3880 | 4836 |
| 371 | 20240508 | 130200 | 1530886520 | 3875 | 3885 | 3885 | 3875 | 1445 |
| 372 | 20240508 | 130100 | 1525286995 | 3875 | 3875 | 3875 | 3875 | 89 |
| 373 | 20240508 | 130000 | 1524942120 | 3870 | 3870 | 3890 | 3870 | 10431 |
| 374 | 20240508 | 125900 | 1484503990 | 3870 | 3870 | 3870 | 3870 | 1673 |
| 375 | 20240508 | 125800 | 1478029480 | 3865 | 3865 | 3865 | 3865 | 1297 |
| 376 | 20240508 | 125700 | 1473016575 | 3865 | 3865 | 3865 | 3865 | 1649 |
| 377 | 20240508 | 125600 | 1466643190 | 3855 | 3865 | 3865 | 3855 | 1656 |
| 378 | 20240508 | 125500 | 1460258970 | 3865 | 3860 | 3865 | 3855 | 3187 |
| 379 | 20240508 | 125400 | 1447961880 | 3860 | 3860 | 3860 | 3855 | 108 |
| 380 | 20240508 | 125300 | 1447545020 | 3860 | 3860 | 3860 | 3860 | 95 |
| 381 | 20240508 | 125200 | 1447178320 | 3860 | 3855 | 3860 | 3855 | 2015 |
| 382 | 20240508 | 125100 | 1439400430 | 3860 | 3860 | 3865 | 3855 | 572 |
| 383 | 20240508 | 125000 | 1437192040 | 3860 | 3850 | 3860 | 3850 | 4080 |
| 384 | 20240508 | 124900 | 1421453225 | 3850 | 3845 | 3850 | 3845 | 2 |
| 385 | 20240508 | 124800 | 1421445530 | 3850 | 3850 | 3850 | 3850 | 41 |
| 386 | 20240508 | 124700 | 1421287680 | 3850 | 3850 | 3850 | 3850 | 3909 |
| 387 | 20240508 | 124600 | 1406238030 | 3850 | 3850 | 3850 | 3840 | 2279 |
| 388 | 20240508 | 124500 | 1397479770 | 3845 | 3845 | 3845 | 3845 | 15 |
| 389 | 20240508 | 124400 | 1397422095 | 3850 | 3850 | 3850 | 3845 | 63 |
| 390 | 20240508 | 124300 | 1397179760 | 3850 | 3850 | 3850 | 3850 | 1413 |
| 391 | 20240508 | 124200 | 1391739710 | 3850 | 3850 | 3850 | 3850 | 12 |
| 392 | 20240508 | 124100 | 1391693510 | 3850 | 3850 | 3850 | 3850 | 11 |
| 393 | 20240508 | 124000 | 1391651160 | 3855 | 3855 | 3855 | 3855 | 659 |
| 394 | 20240508 | 123900 | 1389110715 | 3855 | 3860 | 3860 | 3855 | 8 |
| 395 | 20240508 | 123800 | 1389079840 | 3860 | 3860 | 3860 | 3860 | 313 |
| 396 | 20240508 | 123700 | 1387871660 | 3860 | 3855 | 3860 | 3855 | 1750 |
| 397 | 20240508 | 123600 | 1381122660 | 3855 | 3860 | 3860 | 3855 | 351 |
| 398 | 20240508 | 123500 | 1379768055 | 3860 | 3855 | 3860 | 3855 | 803 |
| 399 | 20240508 | 123400 | 1376672340 | 3855 | 3855 | 3855 | 3855 | 1610 |
| 400 | 20240508 | 123300 | 1370465790 | 3855 | 3860 | 3860 | 3855 | 2345 |
| 401 | 20240508 | 123200 | 1361425800 | 3860 | 3860 | 3860 | 3860 | 1 |
| 402 | 20240508 | 123100 | 1361421940 | 3860 | 3855 | 3860 | 3855 | 87 |
| 403 | 20240508 | 123000 | 1361086220 | 3855 | 3855 | 3855 | 3855 | 110 |
| 404 | 20240508 | 122900 | 1360662170 | 3865 | 3865 | 3865 | 3855 | 65 |
| 405 | 20240508 | 122800 | 1360411115 | 3860 | 3865 | 3865 | 3860 | 257 |
| 406 | 20240508 | 122700 | 1359419060 | 3860 | 3860 | 3865 | 3855 | 31 |
| 407 | 20240508 | 122600 | 1359299425 | 3860 | 3860 | 3865 | 3860 | 204 |
| 408 | 20240508 | 122500 | 1358511975 | 3865 | 3860 | 3865 | 3855 | 409 |
| 409 | 20240508 | 122400 | 1356933135 | 3860 | 3865 | 3865 | 3860 | 1648 |
| 410 | 20240508 | 122300 | 1350570125 | 3865 | 3865 | 3865 | 3865 | 533 |
| 411 | 20240508 | 122200 | 1348510080 | 3865 | 3865 | 3865 | 3865 | 1325 |
| 412 | 20240508 | 122100 | 1343388955 | 3865 | 3865 | 3865 | 3865 | 2008 |
| 413 | 20240508 | 122000 | 1335628035 | 3865 | 3865 | 3865 | 3865 | 5 |
| 414 | 20240508 | 121900 | 1335608710 | 3865 | 3865 | 3865 | 3865 | 0 |
| 415 | 20240508 | 121800 | 1335608710 | 3865 | 3870 | 3870 | 3865 | 1589 |
| 416 | 20240508 | 121700 | 1329467220 | 3870 | 3865 | 3870 | 3865 | 3610 |
| 417 | 20240508 | 121600 | 1315513820 | 3865 | 3865 | 3865 | 3865 | 750 |
| 418 | 20240508 | 121500 | 1312615070 | 3865 | 3865 | 3865 | 3865 | 10 |
| 419 | 20240508 | 121400 | 1312576420 | 3865 | 3865 | 3865 | 3865 | 281 |
| 420 | 20240508 | 121300 | 1311490355 | 3860 | 3865 | 3865 | 3860 | 143 |
| 421 | 20240508 | 121200 | 1310938345 | 3865 | 3860 | 3865 | 3860 | 762 |
| 422 | 20240508 | 121100 | 1307996065 | 3865 | 3865 | 3865 | 3860 | 517 |
| 423 | 20240508 | 121000 | 1305997885 | 3860 | 3860 | 3865 | 3860 | 1169 |
| 424 | 20240508 | 120900 | 1301485395 | 3860 | 3865 | 3865 | 3860 | 5907 |
| 425 | 20240508 | 120800 | 1278656440 | 3860 | 3865 | 3865 | 3860 | 1257 |
| 426 | 20240508 | 120700 | 1273799140 | 3860 | 3865 | 3865 | 3860 | 2340 |
| 427 | 20240508 | 120600 | 1264766425 | 3855 | 3860 | 3865 | 3855 | 4472 |
| 428 | 20240508 | 120500 | 1247502550 | 3855 | 3855 | 3855 | 3855 | 2269 |
| 429 | 20240508 | 120400 | 1238755555 | 3855 | 3855 | 3855 | 3850 | 319 |
| 430 | 20240508 | 120300 | 1237526015 | 3855 | 3855 | 3855 | 3855 | 63 |
| 431 | 20240508 | 120200 | 1237283150 | 3850 | 3850 | 3855 | 3850 | 715 |
| 432 | 20240508 | 120100 | 1234529510 | 3860 | 3840 | 3860 | 3840 | 23277 |
| 433 | 20240508 | 120000 | 1144885500 | 3840 | 3830 | 3840 | 3830 | 1996 |
| 434 | 20240508 | 115900 | 1137232215 | 3825 | 3825 | 3825 | 3825 | 0 |
| 435 | 20240508 | 115800 | 1137232215 | 3825 | 3830 | 3830 | 3825 | 215 |
| 436 | 20240508 | 115700 | 1136409315 | 3830 | 3830 | 3830 | 3830 | 110 |
| 437 | 20240508 | 115600 | 1135988015 | 3830 | 3825 | 3830 | 3825 | 1207 |
| 438 | 20240508 | 115500 | 1131365755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 439 | 20240508 | 115400 | 1131365755 | 3825 | 3825 | 3825 | 3825 | 90 |
| 440 | 20240508 | 115300 | 1131021505 | 3830 | 3825 | 3830 | 3825 | 890 |
| 441 | 20240508 | 115200 | 1127612815 | 3825 | 3820 | 3830 | 3820 | 667 |
| 442 | 20240508 | 115100 | 1125059695 | 3825 | 3825 | 3825 | 3820 | 766 |
| 443 | 20240508 | 115000 | 1122131060 | 3825 | 3825 | 3825 | 3825 | 21 |
| 444 | 20240508 | 114900 | 1122050735 | 3825 | 3830 | 3830 | 3825 | 28 |
| 445 | 20240508 | 114800 | 1121943515 | 3830 | 3830 | 3830 | 3830 | 0 |
| 446 | 20240508 | 114700 | 1121943515 | 3830 | 3835 | 3835 | 3830 | 11 |
| 447 | 20240508 | 114600 | 1121901370 | 3840 | 3830 | 3840 | 3830 | 1057 |
| 448 | 20240508 | 114500 | 1117845380 | 3835 | 3835 | 3835 | 3835 | 0 |
| 449 | 20240508 | 114400 | 1117845380 | 3835 | 3830 | 3835 | 3830 | 964 |
| 450 | 20240508 | 114300 | 1114152965 | 3830 | 3830 | 3830 | 3830 | 1331 |
| 451 | 20240508 | 114200 | 1109055235 | 3830 | 3830 | 3830 | 3830 | 80 |
| 452 | 20240508 | 114100 | 1108748835 | 3835 | 3835 | 3835 | 3835 | 2 |
| 453 | 20240508 | 114000 | 1108741165 | 3830 | 3835 | 3835 | 3830 | 111 |
| 454 | 20240508 | 113900 | 1108315535 | 3830 | 3830 | 3830 | 3830 | 447 |
| 455 | 20240508 | 113800 | 1106603525 | 3835 | 3835 | 3835 | 3835 | 3 |
| 456 | 20240508 | 113700 | 1106592020 | 3835 | 3835 | 3835 | 3830 | 154 |
| 457 | 20240508 | 113600 | 1106002180 | 3830 | 3825 | 3830 | 3825 | 8 |
| 458 | 20240508 | 113500 | 1105971550 | 3825 | 3830 | 3835 | 3825 | 2061 |
| 459 | 20240508 | 113400 | 1098075270 | 3835 | 3825 | 3835 | 3825 | 155 |
| 460 | 20240508 | 113300 | 1097481955 | 3835 | 3835 | 3835 | 3835 | 0 |
| 461 | 20240508 | 113200 | 1097481955 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20240508 | 113100 | 1097481955 | 3835 | 3835 | 3835 | 3835 | 0 |
| 463 | 20240508 | 113000 | 1097481955 | 3835 | 3830 | 3835 | 3820 | 2108 |
| 464 | 20240508 | 112900 | 1089420380 | 3835 | 3830 | 3835 | 3830 | 80 |
| 465 | 20240508 | 112800 | 1089113930 | 3830 | 3830 | 3830 | 3830 | 64 |
| 466 | 20240508 | 112700 | 1088868810 | 3830 | 3835 | 3835 | 3830 | 5021 |
| 467 | 20240508 | 112600 | 1069623995 | 3835 | 3835 | 3835 | 3835 | 28 |
| 468 | 20240508 | 112500 | 1069516615 | 3835 | 3840 | 3840 | 3835 | 299 |
| 469 | 20240508 | 112400 | 1068369300 | 3840 | 3840 | 3840 | 3840 | 8 |
| 470 | 20240508 | 112300 | 1068338580 | 3840 | 3840 | 3840 | 3835 | 1043 |
| 471 | 20240508 | 112200 | 1064333725 | 3840 | 3840 | 3840 | 3840 | 311 |
| 472 | 20240508 | 112100 | 1063139485 | 3845 | 3835 | 3845 | 3835 | 9477 |
| 473 | 20240508 | 112000 | 1026729845 | 3835 | 3835 | 3835 | 3835 | 378 |
| 474 | 20240508 | 111900 | 1025280215 | 3835 | 3835 | 3840 | 3830 | 2856 |
| 475 | 20240508 | 111800 | 1014321420 | 3825 | 3815 | 3830 | 3815 | 9666 |
| 476 | 20240508 | 111700 | 977324745 | 3815 | 3815 | 3820 | 3815 | 1173 |
| 477 | 20240508 | 111600 | 972848750 | 3820 | 3825 | 3825 | 3820 | 3118 |
| 478 | 20240508 | 111500 | 960932665 | 3825 | 3825 | 3825 | 3825 | 856 |
| 479 | 20240508 | 111400 | 957658465 | 3825 | 3825 | 3825 | 3820 | 1053 |
| 480 | 20240508 | 111300 | 953631005 | 3825 | 3820 | 3825 | 3820 | 3373 |
| 481 | 20240508 | 111200 | 940732030 | 3820 | 3820 | 3820 | 3820 | 5079 |
| 482 | 20240508 | 111100 | 921330250 | 3815 | 3820 | 3820 | 3815 | 44 |
| 483 | 20240508 | 111000 | 921162385 | 3820 | 3815 | 3820 | 3815 | 1056 |
| 484 | 20240508 | 110900 | 917133730 | 3815 | 3815 | 3815 | 3815 | 0 |
| 485 | 20240508 | 110800 | 917133730 | 3815 | 3815 | 3815 | 3815 | 189 |
| 486 | 20240508 | 110700 | 916412695 | 3815 | 3815 | 3820 | 3815 | 832 |
| 487 | 20240508 | 110600 | 913238610 | 3815 | 3820 | 3820 | 3815 | 84 |
| 488 | 20240508 | 110500 | 912918140 | 3820 | 3825 | 3825 | 3820 | 567 |
| 489 | 20240508 | 110400 | 910751675 | 3820 | 3820 | 3820 | 3820 | 143 |
| 490 | 20240508 | 110300 | 910205415 | 3820 | 3825 | 3825 | 3820 | 92 |
| 491 | 20240508 | 110200 | 909853780 | 3825 | 3820 | 3825 | 3820 | 4 |
| 492 | 20240508 | 110100 | 909838495 | 3825 | 3820 | 3830 | 3820 | 371 |
| 493 | 20240508 | 110000 | 908417600 | 3830 | 3825 | 3830 | 3805 | 3180 |
| 494 | 20240508 | 105900 | 896263465 | 3825 | 3805 | 3825 | 3805 | 5056 |
| 495 | 20240508 | 105800 | 876929085 | 3805 | 3815 | 3815 | 3805 | 4 |
| 496 | 20240508 | 105700 | 876913855 | 3820 | 3800 | 3820 | 3800 | 2522 |
| 497 | 20240508 | 105600 | 867286620 | 3800 | 3805 | 3815 | 3800 | 3343 |
| 498 | 20240508 | 105500 | 854567525 | 3805 | 3810 | 3810 | 3805 | 2456 |
| 499 | 20240508 | 105400 | 845210380 | 3810 | 3810 | 3815 | 3810 | 69 |
| 500 | 20240508 | 105300 | 844947485 | 3810 | 3810 | 3810 | 3810 | 530 |
| 501 | 20240508 | 105200 | 842928185 | 3810 | 3805 | 3810 | 3805 | 170 |
| 502 | 20240508 | 105100 | 842280835 | 3810 | 3810 | 3810 | 3805 | 293 |
| 503 | 20240508 | 105000 | 841164810 | 3805 | 3805 | 3810 | 3805 | 85 |
| 504 | 20240508 | 104900 | 840841380 | 3805 | 3805 | 3810 | 3805 | 639 |
| 505 | 20240508 | 104800 | 838406865 | 3800 | 3810 | 3810 | 3800 | 1692 |
| 506 | 20240508 | 104700 | 831961305 | 3820 | 3820 | 3820 | 3815 | 972 |
| 507 | 20240508 | 104600 | 828253015 | 3820 | 3800 | 3820 | 3800 | 8267 |
| 508 | 20240508 | 104500 | 796714045 | 3795 | 3795 | 3800 | 3795 | 5955 |
| 509 | 20240508 | 104400 | 774085705 | 3780 | 3780 | 3795 | 3780 | 5134 |
| 510 | 20240508 | 104300 | 754606610 | 3780 | 3775 | 3785 | 3775 | 908 |
| 511 | 20240508 | 104200 | 751172695 | 3780 | 3770 | 3780 | 3770 | 3132 |
| 512 | 20240508 | 104100 | 739334165 | 3775 | 3780 | 3780 | 3775 | 103 |
| 513 | 20240508 | 104000 | 738945310 | 3780 | 3785 | 3785 | 3780 | 430 |
| 514 | 20240508 | 103900 | 737319515 | 3780 | 3780 | 3780 | 3780 | 53 |
| 515 | 20240508 | 103800 | 737119175 | 3785 | 3785 | 3785 | 3785 | 354 |
| 516 | 20240508 | 103700 | 735779285 | 3785 | 3785 | 3790 | 3785 | 2300 |
| 517 | 20240508 | 103600 | 727064670 | 3780 | 3790 | 3790 | 3780 | 175 |
| 518 | 20240508 | 103500 | 726402170 | 3785 | 3780 | 3785 | 3780 | 9 |
| 519 | 20240508 | 103400 | 726368140 | 3785 | 3775 | 3790 | 3775 | 1710 |
| 520 | 20240508 | 103300 | 719906170 | 3770 | 3770 | 3770 | 3770 | 144 |
| 521 | 20240508 | 103200 | 719363290 | 3770 | 3770 | 3770 | 3770 | 222 |
| 522 | 20240508 | 103100 | 718526350 | 3765 | 3760 | 3770 | 3760 | 311 |
| 523 | 20240508 | 103000 | 717354940 | 3765 | 3760 | 3765 | 3760 | 103 |
| 524 | 20240508 | 102900 | 716967410 | 3760 | 3760 | 3760 | 3760 | 319 |
| 525 | 20240508 | 102800 | 715767970 | 3760 | 3765 | 3765 | 3760 | 608 |
| 526 | 20240508 | 102700 | 713480525 | 3765 | 3765 | 3765 | 3765 | 981 |
| 527 | 20240508 | 102600 | 709787060 | 3765 | 3760 | 3765 | 3760 | 572 |
| 528 | 20240508 | 102500 | 707634785 | 3760 | 3765 | 3765 | 3760 | 1686 |
| 529 | 20240508 | 102400 | 701294270 | 3765 | 3760 | 3765 | 3760 | 525 |
| 530 | 20240508 | 102300 | 699318900 | 3755 | 3765 | 3765 | 3755 | 492 |
| 531 | 20240508 | 102200 | 697470705 | 3770 | 3755 | 3770 | 3755 | 548 |
| 532 | 20240508 | 102100 | 695412950 | 3755 | 3755 | 3755 | 3755 | 535 |
| 533 | 20240508 | 102000 | 693404025 | 3755 | 3760 | 3760 | 3755 | 429 |
| 534 | 20240508 | 101900 | 691792215 | 3760 | 3765 | 3765 | 3760 | 723 |
| 535 | 20240508 | 101800 | 689071720 | 3765 | 3760 | 3770 | 3760 | 1665 |
| 536 | 20240508 | 101700 | 682800025 | 3760 | 3765 | 3765 | 3755 | 1095 |
| 537 | 20240508 | 101600 | 678680215 | 3765 | 3755 | 3765 | 3755 | 454 |
| 538 | 20240508 | 101500 | 676975405 | 3760 | 3755 | 3760 | 3750 | 2218 |
| 539 | 20240508 | 101400 | 668641475 | 3750 | 3745 | 3755 | 3745 | 830 |
| 540 | 20240508 | 101300 | 665528005 | 3745 | 3740 | 3745 | 3740 | 685 |
| 541 | 20240508 | 101200 | 662963490 | 3740 | 3755 | 3760 | 3740 | 384 |
| 542 | 20240508 | 101100 | 661527145 | 3750 | 3745 | 3750 | 3740 | 10731 |
| 543 | 20240508 | 101000 | 621341560 | 3745 | 3745 | 3750 | 3740 | 555 |
| 544 | 20240508 | 100900 | 619263740 | 3750 | 3755 | 3755 | 3740 | 10761 |
| 545 | 20240508 | 100800 | 578943415 | 3755 | 3755 | 3760 | 3755 | 481 |
| 546 | 20240508 | 100700 | 577137255 | 3755 | 3755 | 3760 | 3755 | 838 |
| 547 | 20240508 | 100600 | 573990555 | 3760 | 3760 | 3760 | 3760 | 666 |
| 548 | 20240508 | 100500 | 571486395 | 3760 | 3755 | 3760 | 3755 | 955 |
| 549 | 20240508 | 100400 | 567899310 | 3755 | 3755 | 3760 | 3755 | 579 |
| 550 | 20240508 | 100300 | 565725095 | 3755 | 3755 | 3765 | 3755 | 431 |
| 551 | 20240508 | 100200 | 564106530 | 3755 | 3755 | 3770 | 3755 | 1072 |
| 552 | 20240508 | 100100 | 560080575 | 3755 | 3755 | 3755 | 3755 | 483 |
| 553 | 20240508 | 100000 | 558266910 | 3755 | 3760 | 3760 | 3755 | 508 |
| 554 | 20240508 | 095900 | 556359365 | 3755 | 3750 | 3765 | 3750 | 1174 |
| 555 | 20240508 | 095800 | 551946950 | 3755 | 3755 | 3755 | 3750 | 451 |
| 556 | 20240508 | 095700 | 550255585 | 3755 | 3755 | 3760 | 3750 | 526 |
| 557 | 20240508 | 095600 | 548282420 | 3760 | 3755 | 3760 | 3750 | 545 |
| 558 | 20240508 | 095500 | 546237045 | 3750 | 3750 | 3755 | 3750 | 711 |
| 559 | 20240508 | 095400 | 543570710 | 3750 | 3745 | 3755 | 3745 | 2539 |
| 560 | 20240508 | 095300 | 534050705 | 3745 | 3750 | 3755 | 3745 | 454 |
| 561 | 20240508 | 095200 | 532349815 | 3750 | 3750 | 3750 | 3750 | 666 |
| 562 | 20240508 | 095100 | 529852315 | 3750 | 3750 | 3760 | 3750 | 2653 |
| 563 | 20240508 | 095000 | 519903545 | 3750 | 3755 | 3755 | 3750 | 862 |
| 564 | 20240508 | 094900 | 516670985 | 3750 | 3750 | 3755 | 3750 | 1055 |
| 565 | 20240508 | 094800 | 512714580 | 3750 | 3760 | 3760 | 3750 | 1459 |
| 566 | 20240508 | 094700 | 507235025 | 3755 | 3755 | 3760 | 3755 | 1897 |
| 567 | 20240508 | 094600 | 500108295 | 3760 | 3755 | 3760 | 3755 | 1289 |
| 568 | 20240508 | 094500 | 495265100 | 3755 | 3745 | 3755 | 3745 | 1027 |
| 569 | 20240508 | 094400 | 491415270 | 3745 | 3745 | 3750 | 3745 | 543 |
| 570 | 20240508 | 094300 | 489380405 | 3745 | 3755 | 3760 | 3745 | 1490 |
| 571 | 20240508 | 094200 | 483787955 | 3740 | 3745 | 3750 | 3740 | 2389 |
| 572 | 20240508 | 094100 | 474844905 | 3750 | 3750 | 3760 | 3740 | 1791 |
| 573 | 20240508 | 094000 | 468143085 | 3760 | 3770 | 3770 | 3745 | 10438 |
| 574 | 20240508 | 093900 | 428976190 | 3770 | 3770 | 3780 | 3765 | 3479 |
| 575 | 20240508 | 093800 | 415861140 | 3770 | 3775 | 3780 | 3770 | 6306 |
| 576 | 20240508 | 093700 | 392061570 | 3775 | 3785 | 3790 | 3775 | 4287 |
| 577 | 20240508 | 093600 | 375855775 | 3780 | 3780 | 3785 | 3780 | 1480 |
| 578 | 20240508 | 093500 | 370260775 | 3785 | 3780 | 3790 | 3780 | 4860 |
| 579 | 20240508 | 093400 | 351888965 | 3785 | 3785 | 3790 | 3780 | 1866 |
| 580 | 20240508 | 093300 | 344833630 | 3780 | 3795 | 3795 | 3780 | 3458 |
| 581 | 20240508 | 093200 | 331754860 | 3795 | 3800 | 3800 | 3785 | 15284 |
| 582 | 20240508 | 093100 | 273715640 | 3800 | 3800 | 3805 | 3800 | 935 |
| 583 | 20240508 | 093000 | 270162620 | 3805 | 3805 | 3805 | 3800 | 1489 |
| 584 | 20240508 | 092900 | 264504345 | 3805 | 3810 | 3810 | 3805 | 2276 |
| 585 | 20240508 | 092800 | 255844095 | 3805 | 3800 | 3810 | 3800 | 2362 |
| 586 | 20240508 | 092700 | 246865105 | 3805 | 3810 | 3810 | 3805 | 1302 |
| 587 | 20240508 | 092600 | 241910060 | 3820 | 3820 | 3820 | 3810 | 832 |
| 588 | 20240508 | 092500 | 238734820 | 3810 | 3815 | 3815 | 3810 | 3292 |
| 589 | 20240508 | 092400 | 226190505 | 3810 | 3815 | 3820 | 3810 | 2726 |
| 590 | 20240508 | 092300 | 215781645 | 3815 | 3810 | 3820 | 3810 | 43 |
| 591 | 20240508 | 092200 | 215617725 | 3815 | 3810 | 3815 | 3810 | 2482 |
| 592 | 20240508 | 092100 | 206160215 | 3810 | 3820 | 3820 | 3810 | 7470 |
| 593 | 20240508 | 092000 | 177641920 | 3820 | 3825 | 3830 | 3820 | 2446 |
| 594 | 20240508 | 091900 | 168286120 | 3825 | 3820 | 3830 | 3820 | 1505 |
| 595 | 20240508 | 091800 | 162530255 | 3820 | 3825 | 3830 | 3820 | 17119 |
| 596 | 20240508 | 091700 | 97129655 | 3830 | 3830 | 3830 | 3825 | 310 |
| 597 | 20240508 | 091600 | 95943215 | 3825 | 3825 | 3830 | 3820 | 1012 |
| 598 | 20240508 | 091500 | 92072400 | 3820 | 3830 | 3830 | 3820 | 1109 |
| 599 | 20240508 | 091400 | 87830775 | 3830 | 3835 | 3835 | 3825 | 321 |
| 600 | 20240508 | 091300 | 86599895 | 3825 | 3825 | 3835 | 3825 | 2303 |
| 601 | 20240508 | 091200 | 77790800 | 3840 | 3840 | 3840 | 3825 | 484 |
| 602 | 20240508 | 091100 | 75935270 | 3840 | 3825 | 3840 | 3820 | 450 |
| 603 | 20240508 | 091000 | 74215720 | 3820 | 3825 | 3825 | 3820 | 686 |
| 604 | 20240508 | 090900 | 71595170 | 3825 | 3840 | 3840 | 3825 | 3369 |
| 605 | 20240508 | 090800 | 58695205 | 3840 | 3835 | 3840 | 3835 | 548 |
| 606 | 20240508 | 090700 | 56593570 | 3835 | 3840 | 3840 | 3835 | 455 |
| 607 | 20240508 | 090600 | 54847380 | 3840 | 3845 | 3845 | 3840 | 2984 |
| 608 | 20240508 | 090500 | 43385305 | 3845 | 3840 | 3845 | 3840 | 914 |
| 609 | 20240508 | 090400 | 39872975 | 3830 | 3840 | 3845 | 3825 | 1413 |
| 610 | 20240508 | 090300 | 34446505 | 3840 | 3825 | 3840 | 3820 | 1066 |
| 611 | 20240508 | 090200 | 30360225 | 3820 | 3825 | 3840 | 3820 | 2064 |
| 612 | 20240508 | 090100 | 22467085 | 3840 | 3835 | 3840 | 3825 | 1013 |
| 613 | 20240508 | 090000 | 18583270 | 3830 | 3835 | 3840 | 3830 | 4641 |