28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 183300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 3 | 20240508 | 183200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20240508 | 183100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20240508 | 183000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20240508 | 182900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20240508 | 182800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20240508 | 182700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20240508 | 182600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20240508 | 182500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20240508 | 182400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20240508 | 182300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20240508 | 182200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20240508 | 182100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20240508 | 182000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20240508 | 181900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20240508 | 181800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20240508 | 181700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20240508 | 181600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20240508 | 181500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20240508 | 181400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20240508 | 181300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20240508 | 181200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20240508 | 181100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20240508 | 181000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20240508 | 180900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20240508 | 180800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20240508 | 180700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20240508 | 180600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20240508 | 180500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20240508 | 180400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20240508 | 180300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 33 | 20240508 | 180200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20240508 | 180100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20240508 | 180000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20240508 | 175900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20240508 | 175800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20240508 | 175700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20240508 | 175600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20240508 | 175500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20240508 | 175400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20240508 | 175300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20240508 | 175200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20240508 | 175100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20240508 | 175000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20240508 | 174900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20240508 | 174800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20240508 | 174700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20240508 | 174600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20240508 | 174500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20240508 | 174400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20240508 | 174300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20240508 | 174200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20240508 | 174100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20240508 | 174000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20240508 | 173900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20240508 | 173800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20240508 | 173700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20240508 | 173600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20240508 | 173500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20240508 | 173400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20240508 | 173300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 63 | 20240508 | 173200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20240508 | 173100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20240508 | 173000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20240508 | 172900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20240508 | 172800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20240508 | 172700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20240508 | 172600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20240508 | 172500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20240508 | 172400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20240508 | 172300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20240508 | 172200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20240508 | 172100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20240508 | 172000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20240508 | 171900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20240508 | 171800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20240508 | 171700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20240508 | 171600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20240508 | 171500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20240508 | 171400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20240508 | 171300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20240508 | 171200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20240508 | 171100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20240508 | 171000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20240508 | 170900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20240508 | 170800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20240508 | 170700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20240508 | 170600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20240508 | 170500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20240508 | 170400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20240508 | 170300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 93 | 20240508 | 170200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20240508 | 170100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20240508 | 170000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20240508 | 165900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20240508 | 165800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20240508 | 165700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20240508 | 165600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20240508 | 165500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20240508 | 165400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20240508 | 165300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20240508 | 165200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20240508 | 165100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20240508 | 165000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20240508 | 164900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20240508 | 164800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20240508 | 164700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20240508 | 164600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20240508 | 164500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20240508 | 164400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20240508 | 164300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20240508 | 164200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20240508 | 164100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20240508 | 164000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20240508 | 163900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20240508 | 163800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20240508 | 163700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20240508 | 163600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20240508 | 163500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20240508 | 163400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20240508 | 163300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 123 | 20240508 | 163200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20240508 | 163100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20240508 | 163000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20240508 | 162900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20240508 | 162800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20240508 | 162700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20240508 | 162600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20240508 | 162500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20240508 | 162400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20240508 | 162300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20240508 | 162200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20240508 | 162100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20240508 | 162000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20240508 | 161900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20240508 | 161800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20240508 | 161700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20240508 | 161600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20240508 | 161500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20240508 | 161400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20240508 | 161300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20240508 | 161200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20240508 | 161100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20240508 | 161000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20240508 | 160900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20240508 | 160800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20240508 | 160700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20240508 | 160600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20240508 | 160500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20240508 | 160400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20240508 | 160300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 153 | 20240508 | 160200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20240508 | 160100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20240508 | 160000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20240508 | 155900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20240508 | 155800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20240508 | 155700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20240508 | 155600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20240508 | 155500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20240508 | 155400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20240508 | 155300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20240508 | 155200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20240508 | 155100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20240508 | 155000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20240508 | 154900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20240508 | 154800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20240508 | 154700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20240508 | 154600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20240508 | 154500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20240508 | 154400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20240508 | 154300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20240508 | 154200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20240508 | 154100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20240508 | 154000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20240508 | 153900 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20240508 | 153800 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20240508 | 153700 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20240508 | 153600 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20240508 | 153500 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20240508 | 153400 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20240508 | 153300 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 183 | 20240508 | 153200 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20240508 | 153100 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20240508 | 153000 | 2432825760 | 4220 | 4220 | 4220 | 4220 | 13139 |
| 186 | 20240508 | 152900 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20240508 | 152800 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20240508 | 152700 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20240508 | 152600 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20240508 | 152500 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20240508 | 152400 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20240508 | 152300 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20240508 | 152200 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20240508 | 152100 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20240508 | 152000 | 2377379180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20240508 | 151900 | 2377379180 | 4220 | 4220 | 4220 | 4215 | 168 |
| 197 | 20240508 | 151800 | 2376671005 | 4215 | 4215 | 4220 | 4215 | 347 |
| 198 | 20240508 | 151700 | 2375208385 | 4220 | 4215 | 4220 | 4215 | 43 |
| 199 | 20240508 | 151600 | 2375026935 | 4220 | 4220 | 4230 | 4220 | 316 |
| 200 | 20240508 | 151500 | 2373693085 | 4215 | 4215 | 4220 | 4215 | 6 |
| 201 | 20240508 | 151400 | 2373667775 | 4215 | 4215 | 4215 | 4215 | 1 |
| 202 | 20240508 | 151300 | 2373663560 | 4215 | 4220 | 4220 | 4215 | 1402 |
| 203 | 20240508 | 151200 | 2367747130 | 4215 | 4215 | 4220 | 4215 | 9264 |
| 204 | 20240508 | 151100 | 2328653085 | 4220 | 4215 | 4220 | 4215 | 1386 |
| 205 | 20240508 | 151000 | 2322804170 | 4215 | 4220 | 4220 | 4215 | 565 |
| 206 | 20240508 | 150900 | 2320422420 | 4215 | 4215 | 4215 | 4215 | 1514 |
| 207 | 20240508 | 150800 | 2314040910 | 4220 | 4225 | 4225 | 4220 | 2865 |
| 208 | 20240508 | 150700 | 2301946280 | 4225 | 4225 | 4225 | 4225 | 145 |
| 209 | 20240508 | 150600 | 2301333655 | 4225 | 4215 | 4225 | 4215 | 3 |
| 210 | 20240508 | 150500 | 2301320995 | 4215 | 4220 | 4235 | 4215 | 2001 |
| 211 | 20240508 | 150400 | 2292854980 | 4220 | 4215 | 4220 | 4210 | 997 |
| 212 | 20240508 | 150300 | 2288652620 | 4210 | 4210 | 4210 | 4210 | 13 |
| 213 | 20240508 | 150200 | 2288597890 | 4210 | 4210 | 4215 | 4210 | 304 |
| 214 | 20240508 | 150100 | 2287317970 | 4210 | 4210 | 4210 | 4210 | 2 |
| 215 | 20240508 | 150000 | 2287309550 | 4210 | 4210 | 4210 | 4210 | 2 |
| 216 | 20240508 | 145900 | 2287301130 | 4210 | 4210 | 4210 | 4210 | 0 |
| 217 | 20240508 | 145800 | 2287301130 | 4210 | 4210 | 4210 | 4210 | 181 |
| 218 | 20240508 | 145700 | 2286539120 | 4210 | 4210 | 4210 | 4210 | 22 |
| 219 | 20240508 | 145600 | 2286446500 | 4215 | 4210 | 4215 | 4210 | 27 |
| 220 | 20240508 | 145500 | 2286332825 | 4215 | 4210 | 4215 | 4210 | 59 |
| 221 | 20240508 | 145400 | 2286084430 | 4210 | 4210 | 4210 | 4210 | 49 |
| 222 | 20240508 | 145300 | 2285878140 | 4210 | 4210 | 4210 | 4210 | 67 |
| 223 | 20240508 | 145200 | 2285596070 | 4215 | 4220 | 4220 | 4215 | 5860 |
| 224 | 20240508 | 145100 | 2260878630 | 4225 | 4220 | 4225 | 4220 | 361 |
| 225 | 20240508 | 145000 | 2259353710 | 4220 | 4215 | 4220 | 4215 | 1286 |
| 226 | 20240508 | 144900 | 2253927365 | 4215 | 4215 | 4215 | 4215 | 102 |
| 227 | 20240508 | 144800 | 2253497435 | 4215 | 4215 | 4220 | 4215 | 252 |
| 228 | 20240508 | 144700 | 2252435250 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20240508 | 144600 | 2252435250 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20240508 | 144500 | 2252435250 | 4215 | 4215 | 4215 | 4215 | 100 |
| 231 | 20240508 | 144400 | 2252013750 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20240508 | 144300 | 2252013750 | 4215 | 4215 | 4215 | 4215 | 300 |
| 233 | 20240508 | 144200 | 2250749250 | 4220 | 4220 | 4220 | 4220 | 20 |
| 234 | 20240508 | 144100 | 2250664850 | 4220 | 4220 | 4220 | 4220 | 2 |
| 235 | 20240508 | 144000 | 2250656410 | 4220 | 4215 | 4220 | 4215 | 302 |
| 236 | 20240508 | 143900 | 2249383470 | 4220 | 4220 | 4220 | 4220 | 0 |
| 237 | 20240508 | 143800 | 2249383470 | 4220 | 4220 | 4220 | 4220 | 60 |
| 238 | 20240508 | 143700 | 2249130270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 239 | 20240508 | 143600 | 2249130270 | 4220 | 4220 | 4220 | 4220 | 153 |
| 240 | 20240508 | 143500 | 2248484610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 241 | 20240508 | 143400 | 2248484610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 242 | 20240508 | 143300 | 2248484610 | 4220 | 4220 | 4220 | 4220 | 727 |
| 243 | 20240508 | 143200 | 2245416670 | 4215 | 4215 | 4215 | 4215 | 86 |
| 244 | 20240508 | 143100 | 2245054180 | 4215 | 4215 | 4215 | 4215 | 24 |
| 245 | 20240508 | 143000 | 2244953020 | 4210 | 4210 | 4210 | 4210 | 0 |
| 246 | 20240508 | 142900 | 2244953020 | 4210 | 4215 | 4215 | 4210 | 14 |
| 247 | 20240508 | 142800 | 2244894015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 248 | 20240508 | 142700 | 2244894015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 249 | 20240508 | 142600 | 2244894015 | 4210 | 4210 | 4210 | 4210 | 2 |
| 250 | 20240508 | 142500 | 2244885595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 251 | 20240508 | 142400 | 2244885595 | 4210 | 4210 | 4210 | 4210 | 816 |
| 252 | 20240508 | 142300 | 2241450235 | 4210 | 4215 | 4215 | 4210 | 1979 |
| 253 | 20240508 | 142200 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20240508 | 142100 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 255 | 20240508 | 142000 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 256 | 20240508 | 141900 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 257 | 20240508 | 141800 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 258 | 20240508 | 141700 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 259 | 20240508 | 141600 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 260 | 20240508 | 141500 | 2233111270 | 4215 | 4215 | 4215 | 4215 | 233 |
| 261 | 20240508 | 141400 | 2232129175 | 4215 | 4215 | 4215 | 4215 | 588 |
| 262 | 20240508 | 141300 | 2229650755 | 4215 | 4215 | 4215 | 4215 | 338 |
| 263 | 20240508 | 141200 | 2228226085 | 4215 | 4215 | 4215 | 4215 | 1158 |
| 264 | 20240508 | 141100 | 2223345115 | 4220 | 4215 | 4220 | 4215 | 650 |
| 265 | 20240508 | 141000 | 2220604615 | 4215 | 4215 | 4215 | 4215 | 200 |
| 266 | 20240508 | 140900 | 2219761615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 267 | 20240508 | 140800 | 2219761615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 268 | 20240508 | 140700 | 2219761615 | 4215 | 4215 | 4215 | 4215 | 57 |
| 269 | 20240508 | 140600 | 2219521360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 270 | 20240508 | 140500 | 2219521360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 271 | 20240508 | 140400 | 2219521360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 272 | 20240508 | 140300 | 2219521360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 273 | 20240508 | 140200 | 2219521360 | 4220 | 4215 | 4220 | 4215 | 1101 |
| 274 | 20240508 | 140100 | 2214880640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 275 | 20240508 | 140000 | 2214880640 | 4210 | 4215 | 4215 | 4210 | 1253 |
| 276 | 20240508 | 135900 | 2209601475 | 4215 | 4215 | 4215 | 4215 | 3631 |
| 277 | 20240508 | 135800 | 2194296810 | 4220 | 4225 | 4225 | 4220 | 3162 |
| 278 | 20240508 | 135700 | 2180953155 | 4230 | 4230 | 4230 | 4230 | 250 |
| 279 | 20240508 | 135600 | 2179895655 | 4230 | 4230 | 4230 | 4230 | 35 |
| 280 | 20240508 | 135500 | 2179747605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 281 | 20240508 | 135400 | 2179747605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 282 | 20240508 | 135300 | 2179747605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 283 | 20240508 | 135200 | 2179747605 | 4225 | 4225 | 4225 | 4225 | 1987 |
| 284 | 20240508 | 135100 | 2171352530 | 4225 | 4225 | 4225 | 4225 | 0 |
| 285 | 20240508 | 135000 | 2171352530 | 4225 | 4225 | 4225 | 4225 | 0 |
| 286 | 20240508 | 134900 | 2171352530 | 4225 | 4225 | 4225 | 4225 | 201 |
| 287 | 20240508 | 134800 | 2170503305 | 4225 | 4225 | 4225 | 4225 | 0 |
| 288 | 20240508 | 134700 | 2170503305 | 4225 | 4225 | 4225 | 4225 | 0 |
| 289 | 20240508 | 134600 | 2170503305 | 4225 | 4230 | 4230 | 4225 | 1006 |
| 290 | 20240508 | 134500 | 2166247950 | 4230 | 4230 | 4230 | 4230 | 0 |
| 291 | 20240508 | 134400 | 2166247950 | 4230 | 4230 | 4230 | 4230 | 0 |
| 292 | 20240508 | 134300 | 2166247950 | 4230 | 4225 | 4230 | 4225 | 71 |
| 293 | 20240508 | 134200 | 2165947925 | 4220 | 4220 | 4220 | 4220 | 0 |
| 294 | 20240508 | 134100 | 2165947925 | 4220 | 4220 | 4220 | 4220 | 0 |
| 295 | 20240508 | 134000 | 2165947925 | 4220 | 4220 | 4220 | 4220 | 100 |
| 296 | 20240508 | 133900 | 2165525925 | 4215 | 4215 | 4215 | 4215 | 0 |
| 297 | 20240508 | 133800 | 2165525925 | 4215 | 4225 | 4225 | 4215 | 251 |
| 298 | 20240508 | 133700 | 2164467950 | 4215 | 4215 | 4215 | 4215 | 0 |
| 299 | 20240508 | 133600 | 2164467950 | 4215 | 4215 | 4215 | 4215 | 432 |
| 300 | 20240508 | 133500 | 2162647070 | 4215 | 4215 | 4215 | 4215 | 5 |
| 301 | 20240508 | 133400 | 2162625995 | 4225 | 4225 | 4225 | 4225 | 10 |
| 302 | 20240508 | 133300 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 303 | 20240508 | 133200 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 304 | 20240508 | 133100 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 305 | 20240508 | 133000 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 306 | 20240508 | 132900 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 307 | 20240508 | 132800 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 0 |
| 308 | 20240508 | 132700 | 2162583745 | 4225 | 4225 | 4225 | 4225 | 117 |
| 309 | 20240508 | 132600 | 2162089420 | 4225 | 4225 | 4225 | 4225 | 1000 |
| 310 | 20240508 | 132500 | 2157864420 | 4225 | 4225 | 4225 | 4225 | 1 |
| 311 | 20240508 | 132400 | 2157860195 | 4225 | 4225 | 4225 | 4225 | 805 |
| 312 | 20240508 | 132300 | 2154459070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 313 | 20240508 | 132200 | 2154459070 | 4235 | 4235 | 4235 | 4230 | 3175 |
| 314 | 20240508 | 132100 | 2141021270 | 4235 | 4235 | 4235 | 4235 | 20 |
| 315 | 20240508 | 132000 | 2140936570 | 4230 | 4230 | 4230 | 4230 | 1399 |
| 316 | 20240508 | 131900 | 2135018800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 317 | 20240508 | 131800 | 2135018800 | 4225 | 4230 | 4235 | 4225 | 2468 |
| 318 | 20240508 | 131700 | 2124581450 | 4220 | 4220 | 4220 | 4220 | 272 |
| 319 | 20240508 | 131600 | 2123433610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 320 | 20240508 | 131500 | 2123433610 | 4220 | 4225 | 4225 | 4220 | 1992 |
| 321 | 20240508 | 131400 | 2115017460 | 4230 | 4230 | 4230 | 4230 | 1895 |
| 322 | 20240508 | 131300 | 2107001610 | 4220 | 4220 | 4220 | 4220 | 291 |
| 323 | 20240508 | 131200 | 2105773590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 324 | 20240508 | 131100 | 2105773590 | 4215 | 4215 | 4215 | 4215 | 6 |
| 325 | 20240508 | 131000 | 2105748300 | 4215 | 4215 | 4215 | 4215 | 0 |
| 326 | 20240508 | 130900 | 2105748300 | 4215 | 4210 | 4215 | 4210 | 102 |
| 327 | 20240508 | 130800 | 2105318870 | 4215 | 4215 | 4215 | 4215 | 1001 |
| 328 | 20240508 | 130700 | 2101099655 | 4215 | 4215 | 4215 | 4215 | 0 |
| 329 | 20240508 | 130600 | 2101099655 | 4215 | 4215 | 4215 | 4215 | 2501 |
| 330 | 20240508 | 130500 | 2090557940 | 4215 | 4215 | 4215 | 4215 | 0 |
| 331 | 20240508 | 130400 | 2090557940 | 4215 | 4215 | 4215 | 4215 | 1 |
| 332 | 20240508 | 130300 | 2090553725 | 4215 | 4215 | 4215 | 4215 | 31 |
| 333 | 20240508 | 130200 | 2090423060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 334 | 20240508 | 130100 | 2090423060 | 4215 | 4215 | 4215 | 4215 | 1 |
| 335 | 20240508 | 130000 | 2090418845 | 4215 | 4210 | 4215 | 4205 | 3525 |
| 336 | 20240508 | 125900 | 2075578585 | 4210 | 4215 | 4215 | 4210 | 4 |
| 337 | 20240508 | 125800 | 2075561740 | 4200 | 4200 | 4200 | 4200 | 3481 |
| 338 | 20240508 | 125700 | 2060941540 | 4200 | 4200 | 4200 | 4200 | 1 |
| 339 | 20240508 | 125600 | 2060937340 | 4200 | 4200 | 4200 | 4190 | 2366 |
| 340 | 20240508 | 125500 | 2051006555 | 4200 | 4175 | 4200 | 4175 | 1253 |
| 341 | 20240508 | 125400 | 2045769090 | 4175 | 4170 | 4180 | 4170 | 1767 |
| 342 | 20240508 | 125300 | 2038400375 | 4180 | 4180 | 4180 | 4165 | 1272 |
| 343 | 20240508 | 125200 | 2033100200 | 4180 | 4180 | 4190 | 4160 | 4429 |
| 344 | 20240508 | 125100 | 2014647175 | 4190 | 4190 | 4190 | 4160 | 7963 |
| 345 | 20240508 | 125000 | 1981429625 | 4195 | 4195 | 4195 | 4195 | 371 |
| 346 | 20240508 | 124900 | 1979873280 | 4195 | 4190 | 4195 | 4190 | 2049 |
| 347 | 20240508 | 124800 | 1971287965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 348 | 20240508 | 124700 | 1971287965 | 4195 | 4195 | 4195 | 4195 | 1 |
| 349 | 20240508 | 124600 | 1971283770 | 4190 | 4195 | 4195 | 4190 | 2591 |
| 350 | 20240508 | 124500 | 1960425610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 351 | 20240508 | 124400 | 1960425610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 352 | 20240508 | 124300 | 1960425610 | 4200 | 4200 | 4200 | 4200 | 1 |
| 353 | 20240508 | 124200 | 1960421410 | 4200 | 4200 | 4200 | 4200 | 1 |
| 354 | 20240508 | 124100 | 1960417210 | 4200 | 4200 | 4200 | 4200 | 0 |
| 355 | 20240508 | 124000 | 1960417210 | 4200 | 4200 | 4200 | 4200 | 400 |
| 356 | 20240508 | 123900 | 1958737210 | 4200 | 4200 | 4200 | 4200 | 4 |
| 357 | 20240508 | 123800 | 1958720410 | 4200 | 4200 | 4200 | 4200 | 2 |
| 358 | 20240508 | 123700 | 1958712010 | 4200 | 4195 | 4200 | 4195 | 4629 |
| 359 | 20240508 | 123600 | 1939293350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 360 | 20240508 | 123500 | 1939293350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 361 | 20240508 | 123400 | 1939293350 | 4195 | 4195 | 4200 | 4195 | 479 |
| 362 | 20240508 | 123300 | 1937283940 | 4195 | 4195 | 4195 | 4195 | 33 |
| 363 | 20240508 | 123200 | 1937145505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 364 | 20240508 | 123100 | 1937145505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 365 | 20240508 | 123000 | 1937145505 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 366 | 20240508 | 122900 | 1932950505 | 4195 | 4195 | 4195 | 4195 | 1 |
| 367 | 20240508 | 122800 | 1932946310 | 4195 | 4195 | 4195 | 4195 | 4 |
| 368 | 20240508 | 122700 | 1932929530 | 4195 | 4195 | 4195 | 4195 | 0 |
| 369 | 20240508 | 122600 | 1932929530 | 4195 | 4195 | 4195 | 4195 | 0 |
| 370 | 20240508 | 122500 | 1932929530 | 4195 | 4205 | 4220 | 4190 | 4823 |
| 371 | 20240508 | 122400 | 1912659205 | 4205 | 4205 | 4205 | 4205 | 239 |
| 372 | 20240508 | 122300 | 1911654210 | 4205 | 4195 | 4205 | 4195 | 3180 |
| 373 | 20240508 | 122200 | 1898305790 | 4200 | 4195 | 4200 | 4195 | 2555 |
| 374 | 20240508 | 122100 | 1887587560 | 4195 | 4195 | 4195 | 4195 | 297 |
| 375 | 20240508 | 122000 | 1886341645 | 4195 | 4180 | 4195 | 4180 | 77 |
| 376 | 20240508 | 121900 | 1886019770 | 4180 | 4185 | 4185 | 4180 | 924 |
| 377 | 20240508 | 121800 | 1882155160 | 4195 | 4190 | 4195 | 4190 | 1395 |
| 378 | 20240508 | 121700 | 1876310105 | 4200 | 4195 | 4200 | 4195 | 1202 |
| 379 | 20240508 | 121600 | 1871263205 | 4195 | 4175 | 4195 | 4175 | 4252 |
| 380 | 20240508 | 121500 | 1853453210 | 4165 | 4165 | 4165 | 4165 | 1460 |
| 381 | 20240508 | 121400 | 1847372310 | 4165 | 4165 | 4165 | 4165 | 0 |
| 382 | 20240508 | 121300 | 1847372310 | 4165 | 4165 | 4165 | 4165 | 1 |
| 383 | 20240508 | 121200 | 1847368145 | 4165 | 4165 | 4165 | 4165 | 11 |
| 384 | 20240508 | 121100 | 1847322330 | 4160 | 4165 | 4165 | 4160 | 134 |
| 385 | 20240508 | 121000 | 1846764385 | 4165 | 4165 | 4165 | 4165 | 504 |
| 386 | 20240508 | 120900 | 1844665225 | 4165 | 4170 | 4190 | 4165 | 3345 |
| 387 | 20240508 | 120800 | 1830712175 | 4170 | 4170 | 4170 | 4170 | 1 |
| 388 | 20240508 | 120700 | 1830708005 | 4170 | 4170 | 4170 | 4170 | 1 |
| 389 | 20240508 | 120600 | 1830703835 | 4170 | 4170 | 4170 | 4170 | 6 |
| 390 | 20240508 | 120500 | 1830678815 | 4170 | 4170 | 4170 | 4170 | 2 |
| 391 | 20240508 | 120400 | 1830670475 | 4170 | 4170 | 4170 | 4170 | 0 |
| 392 | 20240508 | 120300 | 1830670475 | 4170 | 4165 | 4170 | 4165 | 4811 |
| 393 | 20240508 | 120200 | 1810632655 | 4170 | 4170 | 4170 | 4170 | 0 |
| 394 | 20240508 | 120100 | 1810632655 | 4170 | 4165 | 4170 | 4165 | 2001 |
| 395 | 20240508 | 120000 | 1802298485 | 4165 | 4165 | 4165 | 4165 | 1 |
| 396 | 20240508 | 115900 | 1802294320 | 4165 | 4165 | 4165 | 4165 | 0 |
| 397 | 20240508 | 115800 | 1802294320 | 4165 | 4165 | 4165 | 4165 | 0 |
| 398 | 20240508 | 115700 | 1802294320 | 4165 | 4165 | 4165 | 4165 | 11 |
| 399 | 20240508 | 115600 | 1802248505 | 4165 | 4165 | 4165 | 4165 | 11 |
| 400 | 20240508 | 115500 | 1802202690 | 4165 | 4165 | 4165 | 4165 | 10 |
| 401 | 20240508 | 115400 | 1802161040 | 4165 | 4165 | 4165 | 4165 | 0 |
| 402 | 20240508 | 115300 | 1802161040 | 4165 | 4165 | 4165 | 4165 | 12 |
| 403 | 20240508 | 115200 | 1802111060 | 4165 | 4160 | 4165 | 4160 | 1001 |
| 404 | 20240508 | 115100 | 1797946895 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 405 | 20240508 | 115000 | 1793786895 | 4160 | 4160 | 4160 | 4160 | 7 |
| 406 | 20240508 | 114900 | 1793757775 | 4160 | 4155 | 4160 | 4155 | 1116 |
| 407 | 20240508 | 114800 | 1789115400 | 4155 | 4155 | 4155 | 4155 | 222 |
| 408 | 20240508 | 114700 | 1788192990 | 4155 | 4185 | 4185 | 4150 | 6339 |
| 409 | 20240508 | 114600 | 1761873995 | 4170 | 4150 | 4170 | 4150 | 9481 |
| 410 | 20240508 | 114500 | 1722450370 | 4150 | 4150 | 4150 | 4150 | 1 |
| 411 | 20240508 | 114400 | 1722446220 | 4145 | 4145 | 4145 | 4145 | 131 |
| 412 | 20240508 | 114300 | 1721903225 | 4145 | 4145 | 4145 | 4145 | 122 |
| 413 | 20240508 | 114200 | 1721397535 | 4145 | 4145 | 4145 | 4145 | 1150 |
| 414 | 20240508 | 114100 | 1716630785 | 4145 | 4145 | 4145 | 4145 | 1 |
| 415 | 20240508 | 114000 | 1716626640 | 4140 | 4135 | 4140 | 4135 | 659 |
| 416 | 20240508 | 113900 | 1713901635 | 4140 | 4130 | 4140 | 4120 | 4873 |
| 417 | 20240508 | 113800 | 1693802405 | 4130 | 4130 | 4130 | 4130 | 131 |
| 418 | 20240508 | 113700 | 1693261375 | 4130 | 4145 | 4145 | 4130 | 17118 |
| 419 | 20240508 | 113600 | 1622448695 | 4150 | 4150 | 4150 | 4150 | 0 |
| 420 | 20240508 | 113500 | 1622448695 | 4150 | 4150 | 4150 | 4150 | 1565 |
| 421 | 20240508 | 113400 | 1615953945 | 4150 | 4150 | 4150 | 4150 | 1 |
| 422 | 20240508 | 113300 | 1615949795 | 4150 | 4140 | 4150 | 4140 | 4744 |
| 423 | 20240508 | 113200 | 1596287630 | 4140 | 4135 | 4140 | 4135 | 728 |
| 424 | 20240508 | 113100 | 1593274850 | 4135 | 4140 | 4140 | 4135 | 1039 |
| 425 | 20240508 | 113000 | 1588978555 | 4140 | 4135 | 4140 | 4135 | 102 |
| 426 | 20240508 | 112900 | 1588556380 | 4135 | 4155 | 4155 | 4130 | 27442 |
| 427 | 20240508 | 112800 | 1475019905 | 4155 | 4155 | 4155 | 4155 | 22 |
| 428 | 20240508 | 112700 | 1474928495 | 4155 | 4155 | 4155 | 4155 | 591 |
| 429 | 20240508 | 112600 | 1472472890 | 4155 | 4155 | 4155 | 4155 | 1038 |
| 430 | 20240508 | 112500 | 1468160000 | 4160 | 4160 | 4160 | 4160 | 7 |
| 431 | 20240508 | 112400 | 1468130880 | 4160 | 4160 | 4160 | 4155 | 2006 |
| 432 | 20240508 | 112300 | 1459795920 | 4160 | 4170 | 4170 | 4160 | 1733 |
| 433 | 20240508 | 112200 | 1452586630 | 4170 | 4170 | 4170 | 4170 | 0 |
| 434 | 20240508 | 112100 | 1452586630 | 4170 | 4170 | 4170 | 4170 | 0 |
| 435 | 20240508 | 112000 | 1452586630 | 4170 | 4160 | 4170 | 4160 | 2058 |
| 436 | 20240508 | 111900 | 1444025335 | 4170 | 4165 | 4170 | 4165 | 2 |
| 437 | 20240508 | 111800 | 1444017000 | 4160 | 4165 | 4165 | 4160 | 1200 |
| 438 | 20240508 | 111700 | 1439023650 | 4170 | 4170 | 4170 | 4170 | 3 |
| 439 | 20240508 | 111600 | 1439011140 | 4170 | 4165 | 4170 | 4165 | 377 |
| 440 | 20240508 | 111500 | 1437440755 | 4165 | 4165 | 4165 | 4165 | 0 |
| 441 | 20240508 | 111400 | 1437440755 | 4165 | 4165 | 4165 | 4165 | 354 |
| 442 | 20240508 | 111300 | 1435966345 | 4170 | 4170 | 4170 | 4165 | 3706 |
| 443 | 20240508 | 111200 | 1420512330 | 4170 | 4175 | 4175 | 4170 | 5007 |
| 444 | 20240508 | 111100 | 1399633105 | 4170 | 4175 | 4175 | 4170 | 1565 |
| 445 | 20240508 | 111000 | 1393107050 | 4175 | 4175 | 4175 | 4175 | 85 |
| 446 | 20240508 | 110900 | 1392752175 | 4175 | 4175 | 4175 | 4175 | 0 |
| 447 | 20240508 | 110800 | 1392752175 | 4175 | 4175 | 4175 | 4175 | 106 |
| 448 | 20240508 | 110700 | 1392309625 | 4170 | 4175 | 4175 | 4170 | 2 |
| 449 | 20240508 | 110600 | 1392301280 | 4170 | 4170 | 4170 | 4170 | 600 |
| 450 | 20240508 | 110500 | 1389799280 | 4170 | 4185 | 4185 | 4170 | 9818 |
| 451 | 20240508 | 110400 | 1348801290 | 4190 | 4190 | 4190 | 4190 | 5 |
| 452 | 20240508 | 110300 | 1348780340 | 4190 | 4190 | 4190 | 4190 | 10 |
| 453 | 20240508 | 110200 | 1348738440 | 4190 | 4195 | 4195 | 4190 | 1570 |
| 454 | 20240508 | 110100 | 1342159395 | 4190 | 4190 | 4190 | 4190 | 0 |
| 455 | 20240508 | 110000 | 1342159395 | 4190 | 4190 | 4190 | 4190 | 18 |
| 456 | 20240508 | 105900 | 1342083975 | 4190 | 4190 | 4190 | 4190 | 5 |
| 457 | 20240508 | 105800 | 1342063025 | 4190 | 4190 | 4190 | 4190 | 265 |
| 458 | 20240508 | 105700 | 1340952675 | 4190 | 4190 | 4190 | 4190 | 0 |
| 459 | 20240508 | 105600 | 1340952675 | 4190 | 4190 | 4190 | 4190 | 5359 |
| 460 | 20240508 | 105500 | 1318498465 | 4180 | 4180 | 4180 | 4180 | 0 |
| 461 | 20240508 | 105400 | 1318498465 | 4180 | 4180 | 4180 | 4180 | 20 |
| 462 | 20240508 | 105300 | 1318414865 | 4180 | 4180 | 4180 | 4180 | 361 |
| 463 | 20240508 | 105200 | 1316905885 | 4180 | 4180 | 4180 | 4180 | 1392 |
| 464 | 20240508 | 105100 | 1311087325 | 4175 | 4175 | 4175 | 4175 | 0 |
| 465 | 20240508 | 105000 | 1311087325 | 4175 | 4185 | 4185 | 4175 | 3617 |
| 466 | 20240508 | 104900 | 1295972405 | 4195 | 4195 | 4195 | 4195 | 510 |
| 467 | 20240508 | 104800 | 1293832955 | 4195 | 4195 | 4195 | 4195 | 0 |
| 468 | 20240508 | 104700 | 1293832955 | 4195 | 4195 | 4195 | 4195 | 1656 |
| 469 | 20240508 | 104600 | 1286886035 | 4195 | 4185 | 4195 | 4185 | 1113 |
| 470 | 20240508 | 104500 | 1282220295 | 4190 | 4190 | 4190 | 4190 | 239 |
| 471 | 20240508 | 104400 | 1281218885 | 4195 | 4195 | 4195 | 4195 | 26 |
| 472 | 20240508 | 104300 | 1281109815 | 4195 | 4195 | 4195 | 4195 | 21 |
| 473 | 20240508 | 104200 | 1281021720 | 4190 | 4190 | 4190 | 4190 | 879 |
| 474 | 20240508 | 104100 | 1277338710 | 4190 | 4190 | 4190 | 4190 | 371 |
| 475 | 20240508 | 104000 | 1275784220 | 4190 | 4185 | 4190 | 4185 | 996 |
| 476 | 20240508 | 103900 | 1271615610 | 4185 | 4185 | 4185 | 4185 | 220 |
| 477 | 20240508 | 103800 | 1270694910 | 4185 | 4185 | 4185 | 4185 | 1121 |
| 478 | 20240508 | 103700 | 1266003525 | 4185 | 4180 | 4185 | 4180 | 1702 |
| 479 | 20240508 | 103600 | 1258885275 | 4180 | 4170 | 4180 | 4170 | 732 |
| 480 | 20240508 | 103500 | 1255830030 | 4160 | 4160 | 4160 | 4155 | 1784 |
| 481 | 20240508 | 103400 | 1248408620 | 4160 | 4160 | 4160 | 4155 | 164 |
| 482 | 20240508 | 103300 | 1247726415 | 4160 | 4165 | 4165 | 4145 | 13007 |
| 483 | 20240508 | 103200 | 1193794475 | 4150 | 4155 | 4165 | 4150 | 11768 |
| 484 | 20240508 | 103100 | 1144941000 | 4165 | 4160 | 4175 | 4150 | 23011 |
| 485 | 20240508 | 103000 | 1049353880 | 4160 | 4175 | 4180 | 4150 | 37009 |
| 486 | 20240508 | 102900 | 895453120 | 4180 | 4185 | 4185 | 4180 | 2002 |
| 487 | 20240508 | 102800 | 887084755 | 4185 | 4190 | 4190 | 4185 | 1657 |
| 488 | 20240508 | 102700 | 880145760 | 4190 | 4190 | 4195 | 4185 | 1552 |
| 489 | 20240508 | 102600 | 873644095 | 4190 | 4185 | 4190 | 4185 | 2022 |
| 490 | 20240508 | 102500 | 865180255 | 4180 | 4180 | 4195 | 4180 | 3219 |
| 491 | 20240508 | 102400 | 851712720 | 4180 | 4210 | 4210 | 4175 | 41299 |
| 492 | 20240508 | 102300 | 678610885 | 4210 | 4210 | 4215 | 4210 | 1788 |
| 493 | 20240508 | 102200 | 671080665 | 4210 | 4210 | 4215 | 4205 | 3189 |
| 494 | 20240508 | 102100 | 657656125 | 4215 | 4215 | 4225 | 4205 | 15670 |
| 495 | 20240508 | 102000 | 591658085 | 4215 | 4230 | 4230 | 4215 | 6896 |
| 496 | 20240508 | 101900 | 562575170 | 4225 | 4225 | 4225 | 4215 | 15061 |
| 497 | 20240508 | 101800 | 499009695 | 4230 | 4230 | 4230 | 4225 | 7976 |
| 498 | 20240508 | 101700 | 465306110 | 4230 | 4235 | 4235 | 4230 | 4702 |
| 499 | 20240508 | 101600 | 445412580 | 4235 | 4240 | 4240 | 4235 | 6300 |
| 500 | 20240508 | 101500 | 418727100 | 4240 | 4240 | 4240 | 4240 | 1013 |
| 501 | 20240508 | 101400 | 414431980 | 4245 | 4245 | 4245 | 4245 | 10 |
| 502 | 20240508 | 101300 | 414389530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 503 | 20240508 | 101200 | 414389530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 504 | 20240508 | 101100 | 414389530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 505 | 20240508 | 101000 | 414389530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 506 | 20240508 | 100900 | 414389530 | 4245 | 4245 | 4245 | 4245 | 28 |
| 507 | 20240508 | 100800 | 414270670 | 4245 | 4245 | 4245 | 4240 | 263 |
| 508 | 20240508 | 100700 | 413154240 | 4245 | 4245 | 4245 | 4245 | 10 |
| 509 | 20240508 | 100600 | 413111790 | 4245 | 4240 | 4245 | 4240 | 443 |
| 510 | 20240508 | 100500 | 411232870 | 4245 | 4240 | 4245 | 4240 | 446 |
| 511 | 20240508 | 100400 | 409341555 | 4240 | 4235 | 4240 | 4235 | 124 |
| 512 | 20240508 | 100300 | 408815965 | 4235 | 4240 | 4240 | 4235 | 751 |
| 513 | 20240508 | 100200 | 405631975 | 4240 | 4245 | 4245 | 4240 | 546 |
| 514 | 20240508 | 100100 | 403316435 | 4245 | 4250 | 4250 | 4245 | 942 |
| 515 | 20240508 | 100000 | 399317635 | 4250 | 4250 | 4250 | 4245 | 1279 |
| 516 | 20240508 | 095900 | 393882390 | 4250 | 4250 | 4250 | 4250 | 2 |
| 517 | 20240508 | 095800 | 393873890 | 4250 | 4250 | 4250 | 4250 | 157 |
| 518 | 20240508 | 095700 | 393206640 | 4250 | 4245 | 4250 | 4245 | 1005 |
| 519 | 20240508 | 095600 | 388939900 | 4250 | 4245 | 4250 | 4245 | 1115 |
| 520 | 20240508 | 095500 | 384203690 | 4245 | 4240 | 4245 | 4240 | 969 |
| 521 | 20240508 | 095400 | 380091510 | 4245 | 4255 | 4255 | 4240 | 11332 |
| 522 | 20240508 | 095300 | 331999680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 523 | 20240508 | 095200 | 331999680 | 4265 | 4265 | 4265 | 4265 | 1 |
| 524 | 20240508 | 095100 | 331995415 | 4265 | 4265 | 4265 | 4265 | 0 |
| 525 | 20240508 | 095000 | 331995415 | 4265 | 4265 | 4265 | 4265 | 3 |
| 526 | 20240508 | 094900 | 331982620 | 4260 | 4260 | 4260 | 4260 | 300 |
| 527 | 20240508 | 094800 | 330704620 | 4265 | 4265 | 4265 | 4265 | 0 |
| 528 | 20240508 | 094700 | 330704620 | 4265 | 4265 | 4265 | 4265 | 0 |
| 529 | 20240508 | 094600 | 330704620 | 4265 | 4265 | 4265 | 4260 | 25 |
| 530 | 20240508 | 094500 | 330598020 | 4265 | 4255 | 4265 | 4255 | 24 |
| 531 | 20240508 | 094400 | 330495865 | 4255 | 4255 | 4255 | 4255 | 22 |
| 532 | 20240508 | 094300 | 330402255 | 4255 | 4260 | 4260 | 4255 | 8041 |
| 533 | 20240508 | 094200 | 296170300 | 4255 | 4255 | 4255 | 4255 | 480 |
| 534 | 20240508 | 094100 | 294127900 | 4255 | 4260 | 4260 | 4255 | 2281 |
| 535 | 20240508 | 094000 | 284421735 | 4265 | 4270 | 4270 | 4260 | 2806 |
| 536 | 20240508 | 093900 | 272464065 | 4275 | 4265 | 4275 | 4265 | 5322 |
| 537 | 20240508 | 093800 | 249740010 | 4265 | 4260 | 4265 | 4260 | 104 |
| 538 | 20240508 | 093700 | 249296955 | 4260 | 4260 | 4260 | 4255 | 13 |
| 539 | 20240508 | 093600 | 249241630 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 540 | 20240508 | 093500 | 244981630 | 4260 | 4255 | 4260 | 4255 | 327 |
| 541 | 20240508 | 093400 | 243589995 | 4255 | 4255 | 4255 | 4255 | 1 |
| 542 | 20240508 | 093300 | 243585740 | 4250 | 4255 | 4260 | 4250 | 1777 |
| 543 | 20240508 | 093200 | 236031285 | 4265 | 4255 | 4265 | 4255 | 88 |
| 544 | 20240508 | 093100 | 235656825 | 4255 | 4250 | 4255 | 4245 | 237 |
| 545 | 20240508 | 093000 | 234649090 | 4255 | 4255 | 4255 | 4250 | 261 |
| 546 | 20240508 | 092900 | 233538785 | 4250 | 4265 | 4265 | 4250 | 2432 |
| 547 | 20240508 | 092800 | 223195875 | 4270 | 4260 | 4270 | 4260 | 3102 |
| 548 | 20240508 | 092700 | 209980355 | 4260 | 4260 | 4260 | 4260 | 22 |
| 549 | 20240508 | 092600 | 209886635 | 4260 | 4260 | 4260 | 4260 | 2 |
| 550 | 20240508 | 092500 | 209878115 | 4260 | 4260 | 4260 | 4260 | 3656 |
| 551 | 20240508 | 092400 | 194303555 | 4260 | 4260 | 4260 | 4260 | 17 |
| 552 | 20240508 | 092300 | 194231135 | 4260 | 4260 | 4260 | 4240 | 4207 |
| 553 | 20240508 | 092200 | 176375330 | 4260 | 4255 | 4260 | 4255 | 133 |
| 554 | 20240508 | 092100 | 175809250 | 4260 | 4255 | 4260 | 4255 | 235 |
| 555 | 20240508 | 092000 | 174808225 | 4260 | 4250 | 4260 | 4245 | 1816 |
| 556 | 20240508 | 091900 | 167085185 | 4260 | 4280 | 4280 | 4245 | 8096 |
| 557 | 20240508 | 091800 | 132622215 | 4290 | 4290 | 4290 | 4275 | 8669 |
| 558 | 20240508 | 091700 | 95503265 | 4295 | 4290 | 4295 | 4290 | 33 |
| 559 | 20240508 | 091600 | 95361535 | 4295 | 4295 | 4295 | 4295 | 5 |
| 560 | 20240508 | 091500 | 95340060 | 4295 | 4295 | 4295 | 4295 | 3 |
| 561 | 20240508 | 091400 | 95327175 | 4300 | 4300 | 4300 | 4300 | 50 |
| 562 | 20240508 | 091300 | 95112175 | 4300 | 4300 | 4300 | 4300 | 95 |
| 563 | 20240508 | 091200 | 94703675 | 4300 | 4290 | 4300 | 4285 | 2081 |
| 564 | 20240508 | 091100 | 85769010 | 4295 | 4305 | 4305 | 4290 | 3911 |
| 565 | 20240508 | 091000 | 68989750 | 4310 | 4310 | 4310 | 4310 | 0 |
| 566 | 20240508 | 090900 | 68989750 | 4310 | 4310 | 4315 | 4310 | 186 |
| 567 | 20240508 | 090800 | 68188085 | 4310 | 4310 | 4310 | 4310 | 219 |
| 568 | 20240508 | 090700 | 67244195 | 4310 | 4310 | 4310 | 4310 | 303 |
| 569 | 20240508 | 090600 | 65938265 | 4305 | 4315 | 4320 | 4300 | 1988 |
| 570 | 20240508 | 090500 | 57384150 | 4315 | 4330 | 4335 | 4315 | 368 |
| 571 | 20240508 | 090400 | 55794020 | 4330 | 4325 | 4330 | 4320 | 632 |
| 572 | 20240508 | 090300 | 53058485 | 4330 | 4325 | 4335 | 4320 | 688 |
| 573 | 20240508 | 090200 | 50083340 | 4325 | 4285 | 4325 | 4265 | 2426 |
| 574 | 20240508 | 090100 | 39682390 | 4290 | 4285 | 4290 | 4270 | 2159 |
| 575 | 20240508 | 090000 | 30444925 | 4280 | 4285 | 4290 | 4275 | 7106 |