30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 3 | 20240508 | 191300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240508 | 191200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240508 | 191100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240508 | 191000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240508 | 190900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240508 | 190800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240508 | 190700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240508 | 190600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240508 | 190500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240508 | 190400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240508 | 190300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240508 | 190200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240508 | 190100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240508 | 190000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240508 | 185900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240508 | 185800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240508 | 185700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240508 | 185600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240508 | 185500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240508 | 185400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240508 | 185300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240508 | 185200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240508 | 185100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240508 | 185000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240508 | 184900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240508 | 184800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240508 | 184700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240508 | 184600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240508 | 184500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240508 | 184400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 33 | 20240508 | 184300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240508 | 184200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240508 | 184100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240508 | 184000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240508 | 183900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240508 | 183800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240508 | 183700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240508 | 183600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240508 | 183500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240508 | 183400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240508 | 183300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240508 | 183200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240508 | 183100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240508 | 183000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240508 | 182900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240508 | 182800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240508 | 182700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240508 | 182600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240508 | 182500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240508 | 182400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240508 | 182300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240508 | 182200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240508 | 182100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240508 | 182000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240508 | 181900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240508 | 181800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240508 | 181700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240508 | 181600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240508 | 181500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240508 | 181400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 63 | 20240508 | 181300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240508 | 181200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240508 | 181100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240508 | 181000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240508 | 180900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240508 | 180800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240508 | 180700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240508 | 180600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240508 | 180500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240508 | 180400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240508 | 180300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240508 | 180200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240508 | 180100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240508 | 180000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240508 | 175900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240508 | 175800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240508 | 175700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240508 | 175600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240508 | 175500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240508 | 175400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240508 | 175300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240508 | 175200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240508 | 175100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240508 | 175000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240508 | 174900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240508 | 174800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240508 | 174700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240508 | 174600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240508 | 174500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240508 | 174400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 93 | 20240508 | 174300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240508 | 174200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240508 | 174100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240508 | 174000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240508 | 173900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240508 | 173800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240508 | 173700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240508 | 173600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240508 | 173500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240508 | 173400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240508 | 173300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240508 | 173200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240508 | 173100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240508 | 173000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240508 | 172900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240508 | 172800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240508 | 172700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240508 | 172600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240508 | 172500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240508 | 172400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240508 | 172300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240508 | 172200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240508 | 172100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240508 | 172000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240508 | 171900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240508 | 171800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240508 | 171700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240508 | 171600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240508 | 171500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240508 | 171400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 123 | 20240508 | 171300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240508 | 171200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240508 | 171100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240508 | 171000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240508 | 170900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240508 | 170800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240508 | 170700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240508 | 170600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240508 | 170500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240508 | 170400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240508 | 170300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240508 | 170200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240508 | 170100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240508 | 170000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240508 | 165900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240508 | 165800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240508 | 165700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240508 | 165600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240508 | 165500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240508 | 165400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240508 | 165300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240508 | 165200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240508 | 165100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240508 | 165000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240508 | 164900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240508 | 164800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240508 | 164700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240508 | 164600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240508 | 164500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240508 | 164400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 153 | 20240508 | 164300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240508 | 164200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240508 | 164100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240508 | 164000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240508 | 163900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240508 | 163800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240508 | 163700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240508 | 163600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240508 | 163500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240508 | 163400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240508 | 163300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240508 | 163200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240508 | 163100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240508 | 163000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240508 | 162900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240508 | 162800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240508 | 162700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240508 | 162600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240508 | 162500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240508 | 162400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240508 | 162300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240508 | 162200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240508 | 162100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240508 | 162000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240508 | 161900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240508 | 161800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240508 | 161700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240508 | 161600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240508 | 161500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240508 | 161400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 183 | 20240508 | 161300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240508 | 161200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240508 | 161100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240508 | 161000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240508 | 160900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240508 | 160800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240508 | 160700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240508 | 160600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240508 | 160500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240508 | 160400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240508 | 160300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240508 | 160200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240508 | 160100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240508 | 160000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240508 | 155900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240508 | 155800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240508 | 155700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240508 | 155600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240508 | 155500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240508 | 155400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240508 | 155300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240508 | 155200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20240508 | 155100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20240508 | 155000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20240508 | 154900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20240508 | 154800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20240508 | 154700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20240508 | 154600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20240508 | 154500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20240508 | 154400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 213 | 20240508 | 154300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20240508 | 154200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20240508 | 154100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20240508 | 154000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20240508 | 153900 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240508 | 153800 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20240508 | 153700 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20240508 | 153600 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20240508 | 153500 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20240508 | 153400 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20240508 | 153300 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20240508 | 153200 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20240508 | 153100 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20240508 | 153000 | 2334217545 | 2850 | 2850 | 2850 | 2850 | 11541 |
| 227 | 20240508 | 152900 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20240508 | 152800 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20240508 | 152700 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20240508 | 152600 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20240508 | 152500 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20240508 | 152400 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20240508 | 152300 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240508 | 152200 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 235 | 20240508 | 152100 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 236 | 20240508 | 152000 | 2301325695 | 2850 | 2850 | 2850 | 2850 | 0 |
| 237 | 20240508 | 151900 | 2301325695 | 2850 | 2855 | 2855 | 2850 | 1575 |
| 238 | 20240508 | 151800 | 2296836175 | 2850 | 2850 | 2855 | 2845 | 2166 |
| 239 | 20240508 | 151700 | 2290663090 | 2855 | 2855 | 2855 | 2845 | 1617 |
| 240 | 20240508 | 151600 | 2286057095 | 2855 | 2855 | 2855 | 2845 | 3283 |
| 241 | 20240508 | 151500 | 2276696830 | 2855 | 2850 | 2855 | 2850 | 1057 |
| 242 | 20240508 | 151400 | 2273684370 | 2855 | 2850 | 2855 | 2850 | 4763 |
| 243 | 20240508 | 151300 | 2260086770 | 2855 | 2850 | 2855 | 2845 | 439 |
| 244 | 20240508 | 151200 | 2258835615 | 2855 | 2850 | 2855 | 2845 | 2331 |
| 245 | 20240508 | 151100 | 2252195955 | 2855 | 2850 | 2855 | 2850 | 615 |
| 246 | 20240508 | 151000 | 2250441380 | 2855 | 2855 | 2855 | 2850 | 956 |
| 247 | 20240508 | 150900 | 2247714720 | 2855 | 2850 | 2855 | 2850 | 1845 |
| 248 | 20240508 | 150800 | 2242456445 | 2855 | 2850 | 2855 | 2850 | 4921 |
| 249 | 20240508 | 150700 | 2228431580 | 2855 | 2855 | 2855 | 2850 | 2807 |
| 250 | 20240508 | 150600 | 2220431580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 251 | 20240508 | 150500 | 2220431580 | 2850 | 2850 | 2855 | 2845 | 2861 |
| 252 | 20240508 | 150400 | 2212285985 | 2855 | 2855 | 2855 | 2855 | 30 |
| 253 | 20240508 | 150300 | 2212200335 | 2850 | 2850 | 2855 | 2850 | 872 |
| 254 | 20240508 | 150200 | 2209714855 | 2850 | 2850 | 2855 | 2850 | 6053 |
| 255 | 20240508 | 150100 | 2192448805 | 2855 | 2855 | 2855 | 2855 | 175 |
| 256 | 20240508 | 150000 | 2191949180 | 2855 | 2850 | 2855 | 2850 | 1987 |
| 257 | 20240508 | 145900 | 2186285975 | 2845 | 2845 | 2845 | 2845 | 20 |
| 258 | 20240508 | 145800 | 2186229075 | 2845 | 2850 | 2850 | 2845 | 787 |
| 259 | 20240508 | 145700 | 2183987560 | 2850 | 2845 | 2850 | 2845 | 86 |
| 260 | 20240508 | 145600 | 2183742740 | 2850 | 2850 | 2850 | 2845 | 1380 |
| 261 | 20240508 | 145500 | 2179816090 | 2850 | 2845 | 2850 | 2845 | 1001 |
| 262 | 20240508 | 145400 | 2176967950 | 2845 | 2850 | 2850 | 2845 | 1305 |
| 263 | 20240508 | 145300 | 2173249090 | 2855 | 2850 | 2855 | 2850 | 99 |
| 264 | 20240508 | 145200 | 2172966805 | 2855 | 2855 | 2855 | 2845 | 285 |
| 265 | 20240508 | 145100 | 2172155625 | 2855 | 2850 | 2855 | 2845 | 5741 |
| 266 | 20240508 | 145000 | 2155795190 | 2850 | 2850 | 2850 | 2845 | 5119 |
| 267 | 20240508 | 144900 | 2141206130 | 2850 | 2855 | 2855 | 2850 | 686 |
| 268 | 20240508 | 144800 | 2139248790 | 2855 | 2855 | 2855 | 2850 | 952 |
| 269 | 20240508 | 144700 | 2136533055 | 2860 | 2850 | 2860 | 2850 | 15040 |
| 270 | 20240508 | 144600 | 2093630815 | 2850 | 2850 | 2855 | 2850 | 8415 |
| 271 | 20240508 | 144500 | 2069647055 | 2845 | 2845 | 2845 | 2845 | 0 |
| 272 | 20240508 | 144400 | 2069647055 | 2845 | 2850 | 2850 | 2845 | 501 |
| 273 | 20240508 | 144300 | 2068220455 | 2850 | 2850 | 2850 | 2850 | 1 |
| 274 | 20240508 | 144200 | 2068217605 | 2850 | 2850 | 2850 | 2845 | 2051 |
| 275 | 20240508 | 144100 | 2062372430 | 2845 | 2850 | 2850 | 2845 | 1897 |
| 276 | 20240508 | 144000 | 2056966480 | 2845 | 2845 | 2845 | 2845 | 0 |
| 277 | 20240508 | 143900 | 2056966480 | 2845 | 2850 | 2850 | 2845 | 526 |
| 278 | 20240508 | 143800 | 2055469510 | 2850 | 2850 | 2850 | 2850 | 2798 |
| 279 | 20240508 | 143700 | 2047495210 | 2845 | 2850 | 2850 | 2845 | 36 |
| 280 | 20240508 | 143600 | 2047392625 | 2850 | 2845 | 2855 | 2845 | 305 |
| 281 | 20240508 | 143500 | 2046522910 | 2845 | 2850 | 2855 | 2845 | 4951 |
| 282 | 20240508 | 143400 | 2032412820 | 2850 | 2850 | 2850 | 2850 | 1091 |
| 283 | 20240508 | 143300 | 2029303470 | 2850 | 2850 | 2850 | 2845 | 1400 |
| 284 | 20240508 | 143200 | 2025314825 | 2850 | 2845 | 2850 | 2845 | 727 |
| 285 | 20240508 | 143100 | 2023245375 | 2845 | 2845 | 2850 | 2845 | 2536 |
| 286 | 20240508 | 143000 | 2016019085 | 2845 | 2845 | 2845 | 2845 | 3799 |
| 287 | 20240508 | 142900 | 2005210930 | 2845 | 2840 | 2845 | 2840 | 7988 |
| 288 | 20240508 | 142800 | 1982523265 | 2840 | 2840 | 2840 | 2840 | 202 |
| 289 | 20240508 | 142700 | 1981949585 | 2840 | 2840 | 2840 | 2840 | 1115 |
| 290 | 20240508 | 142600 | 1978782985 | 2835 | 2835 | 2835 | 2835 | 582 |
| 291 | 20240508 | 142500 | 1977133015 | 2835 | 2835 | 2835 | 2835 | 0 |
| 292 | 20240508 | 142400 | 1977133015 | 2835 | 2840 | 2840 | 2835 | 146 |
| 293 | 20240508 | 142300 | 1976718920 | 2835 | 2835 | 2835 | 2835 | 524 |
| 294 | 20240508 | 142200 | 1975233380 | 2835 | 2835 | 2835 | 2830 | 1385 |
| 295 | 20240508 | 142100 | 1971307315 | 2835 | 2835 | 2835 | 2835 | 1236 |
| 296 | 20240508 | 142000 | 1967803255 | 2830 | 2830 | 2830 | 2830 | 608 |
| 297 | 20240508 | 141900 | 1966082615 | 2830 | 2830 | 2830 | 2830 | 1126 |
| 298 | 20240508 | 141800 | 1962896035 | 2830 | 2830 | 2835 | 2830 | 1902 |
| 299 | 20240508 | 141700 | 1957512875 | 2825 | 2830 | 2830 | 2825 | 360 |
| 300 | 20240508 | 141600 | 1956495175 | 2835 | 2835 | 2835 | 2835 | 70 |
| 301 | 20240508 | 141500 | 1956296725 | 2835 | 2835 | 2835 | 2835 | 38 |
| 302 | 20240508 | 141400 | 1956188995 | 2825 | 2825 | 2825 | 2825 | 200 |
| 303 | 20240508 | 141300 | 1955623995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 304 | 20240508 | 141200 | 1955623995 | 2825 | 2830 | 2830 | 2825 | 394 |
| 305 | 20240508 | 141100 | 1954509420 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20240508 | 141000 | 1954509420 | 2830 | 2835 | 2835 | 2830 | 901 |
| 307 | 20240508 | 140900 | 1951959485 | 2835 | 2835 | 2835 | 2835 | 10 |
| 308 | 20240508 | 140800 | 1951931135 | 2830 | 2830 | 2830 | 2830 | 1388 |
| 309 | 20240508 | 140700 | 1948003095 | 2825 | 2825 | 2825 | 2825 | 376 |
| 310 | 20240508 | 140600 | 1946940895 | 2830 | 2830 | 2830 | 2830 | 629 |
| 311 | 20240508 | 140500 | 1945160825 | 2830 | 2830 | 2830 | 2830 | 320 |
| 312 | 20240508 | 140400 | 1944255225 | 2830 | 2820 | 2830 | 2820 | 130 |
| 313 | 20240508 | 140300 | 1943888425 | 2820 | 2820 | 2820 | 2820 | 10 |
| 314 | 20240508 | 140200 | 1943860225 | 2820 | 2820 | 2820 | 2820 | 448 |
| 315 | 20240508 | 140100 | 1942596865 | 2825 | 2820 | 2825 | 2820 | 641 |
| 316 | 20240508 | 140000 | 1940787745 | 2830 | 2830 | 2830 | 2830 | 0 |
| 317 | 20240508 | 135900 | 1940787745 | 2830 | 2830 | 2830 | 2830 | 0 |
| 318 | 20240508 | 135800 | 1940787745 | 2830 | 2830 | 2830 | 2830 | 170 |
| 319 | 20240508 | 135700 | 1940306645 | 2830 | 2830 | 2830 | 2830 | 101 |
| 320 | 20240508 | 135600 | 1940020815 | 2830 | 2820 | 2830 | 2820 | 206 |
| 321 | 20240508 | 135500 | 1939438795 | 2820 | 2820 | 2820 | 2820 | 620 |
| 322 | 20240508 | 135400 | 1937690395 | 2820 | 2825 | 2825 | 2820 | 468 |
| 323 | 20240508 | 135300 | 1936369415 | 2820 | 2835 | 2835 | 2820 | 2452 |
| 324 | 20240508 | 135200 | 1929449195 | 2830 | 2825 | 2830 | 2825 | 3222 |
| 325 | 20240508 | 135100 | 1920335935 | 2825 | 2825 | 2825 | 2825 | 145 |
| 326 | 20240508 | 135000 | 1919926310 | 2825 | 2830 | 2830 | 2825 | 550 |
| 327 | 20240508 | 134900 | 1918372310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 328 | 20240508 | 134800 | 1918372310 | 2825 | 2825 | 2825 | 2825 | 100 |
| 329 | 20240508 | 134700 | 1918089810 | 2835 | 2830 | 2835 | 2830 | 831 |
| 330 | 20240508 | 134600 | 1915733950 | 2825 | 2835 | 2835 | 2825 | 3295 |
| 331 | 20240508 | 134500 | 1906405600 | 2830 | 2830 | 2830 | 2830 | 0 |
| 332 | 20240508 | 134400 | 1906405600 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 333 | 20240508 | 134300 | 1903575600 | 2830 | 2830 | 2830 | 2830 | 2373 |
| 334 | 20240508 | 134200 | 1896860010 | 2820 | 2825 | 2830 | 2820 | 3242 |
| 335 | 20240508 | 134100 | 1887694155 | 2825 | 2825 | 2825 | 2825 | 159 |
| 336 | 20240508 | 134000 | 1887244980 | 2825 | 2825 | 2825 | 2825 | 3566 |
| 337 | 20240508 | 133900 | 1877171030 | 2825 | 2825 | 2825 | 2825 | 549 |
| 338 | 20240508 | 133800 | 1875620105 | 2830 | 2825 | 2830 | 2825 | 930 |
| 339 | 20240508 | 133700 | 1872992850 | 2820 | 2820 | 2825 | 2820 | 17 |
| 340 | 20240508 | 133600 | 1872944905 | 2820 | 2830 | 2830 | 2820 | 2798 |
| 341 | 20240508 | 133500 | 1865044610 | 2825 | 2825 | 2825 | 2825 | 70 |
| 342 | 20240508 | 133400 | 1864846860 | 2825 | 2825 | 2825 | 2825 | 500 |
| 343 | 20240508 | 133300 | 1863434360 | 2820 | 2825 | 2825 | 2820 | 3000 |
| 344 | 20240508 | 133200 | 1854960350 | 2830 | 2830 | 2830 | 2830 | 4972 |
| 345 | 20240508 | 133100 | 1840889590 | 2830 | 2830 | 2830 | 2830 | 898 |
| 346 | 20240508 | 133000 | 1838348250 | 2830 | 2835 | 2835 | 2830 | 512 |
| 347 | 20240508 | 132900 | 1836899115 | 2835 | 2830 | 2835 | 2830 | 604 |
| 348 | 20240508 | 132800 | 1835189275 | 2830 | 2830 | 2835 | 2830 | 2325 |
| 349 | 20240508 | 132700 | 1828605415 | 2835 | 2840 | 2840 | 2835 | 125 |
| 350 | 20240508 | 132600 | 1828251035 | 2840 | 2830 | 2840 | 2830 | 9415 |
| 351 | 20240508 | 132500 | 1801561945 | 2825 | 2830 | 2830 | 2825 | 1683 |
| 352 | 20240508 | 132400 | 1796802545 | 2830 | 2830 | 2830 | 2825 | 132 |
| 353 | 20240508 | 132300 | 1796429590 | 2830 | 2830 | 2830 | 2830 | 700 |
| 354 | 20240508 | 132200 | 1794448590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 355 | 20240508 | 132100 | 1794448590 | 2835 | 2815 | 2835 | 2815 | 553 |
| 356 | 20240508 | 132000 | 1792880875 | 2835 | 2825 | 2835 | 2825 | 8822 |
| 357 | 20240508 | 131900 | 1767916235 | 2825 | 2825 | 2825 | 2825 | 111 |
| 358 | 20240508 | 131800 | 1767602660 | 2825 | 2820 | 2825 | 2820 | 4210 |
| 359 | 20240508 | 131700 | 1755726165 | 2820 | 2815 | 2820 | 2815 | 49 |
| 360 | 20240508 | 131600 | 1755588180 | 2815 | 2815 | 2815 | 2815 | 5609 |
| 361 | 20240508 | 131500 | 1739798845 | 2815 | 2810 | 2815 | 2810 | 214 |
| 362 | 20240508 | 131400 | 1739197500 | 2815 | 2815 | 2815 | 2815 | 301 |
| 363 | 20240508 | 131300 | 1738350185 | 2810 | 2810 | 2810 | 2810 | 0 |
| 364 | 20240508 | 131200 | 1738350185 | 2810 | 2815 | 2815 | 2810 | 207 |
| 365 | 20240508 | 131100 | 1737767515 | 2815 | 2815 | 2815 | 2810 | 622 |
| 366 | 20240508 | 131000 | 1736016590 | 2815 | 2815 | 2815 | 2815 | 984 |
| 367 | 20240508 | 130900 | 1733246630 | 2815 | 2815 | 2815 | 2815 | 45 |
| 368 | 20240508 | 130800 | 1733119955 | 2815 | 2815 | 2815 | 2815 | 116 |
| 369 | 20240508 | 130700 | 1732793415 | 2815 | 2815 | 2815 | 2815 | 1497 |
| 370 | 20240508 | 130600 | 1728579360 | 2815 | 2815 | 2815 | 2810 | 1236 |
| 371 | 20240508 | 130500 | 1725100645 | 2815 | 2815 | 2815 | 2815 | 100 |
| 372 | 20240508 | 130400 | 1724819145 | 2815 | 2810 | 2815 | 2810 | 29 |
| 373 | 20240508 | 130300 | 1724737650 | 2815 | 2815 | 2815 | 2815 | 200 |
| 374 | 20240508 | 130200 | 1724174650 | 2815 | 2810 | 2815 | 2810 | 11 |
| 375 | 20240508 | 130100 | 1724143735 | 2815 | 2810 | 2815 | 2810 | 2032 |
| 376 | 20240508 | 130000 | 1718433810 | 2810 | 2810 | 2810 | 2810 | 61 |
| 377 | 20240508 | 125900 | 1718262400 | 2810 | 2815 | 2815 | 2805 | 107 |
| 378 | 20240508 | 125800 | 1717961235 | 2810 | 2810 | 2810 | 2805 | 159 |
| 379 | 20240508 | 125700 | 1717514750 | 2810 | 2810 | 2810 | 2810 | 200 |
| 380 | 20240508 | 125600 | 1716952750 | 2810 | 2810 | 2810 | 2805 | 858 |
| 381 | 20240508 | 125500 | 1714542315 | 2810 | 2810 | 2810 | 2810 | 1 |
| 382 | 20240508 | 125400 | 1714539505 | 2810 | 2810 | 2810 | 2810 | 0 |
| 383 | 20240508 | 125300 | 1714539505 | 2810 | 2810 | 2810 | 2810 | 180 |
| 384 | 20240508 | 125200 | 1714033705 | 2810 | 2810 | 2810 | 2805 | 6 |
| 385 | 20240508 | 125100 | 1714016860 | 2805 | 2805 | 2805 | 2805 | 687 |
| 386 | 20240508 | 125000 | 1712089825 | 2805 | 2810 | 2810 | 2805 | 7300 |
| 387 | 20240508 | 124900 | 1691612905 | 2810 | 2810 | 2810 | 2810 | 102 |
| 388 | 20240508 | 124800 | 1691326285 | 2815 | 2815 | 2815 | 2815 | 6 |
| 389 | 20240508 | 124700 | 1691309395 | 2810 | 2810 | 2810 | 2810 | 85 |
| 390 | 20240508 | 124600 | 1691070545 | 2805 | 2810 | 2810 | 2805 | 1693 |
| 391 | 20240508 | 124500 | 1686314080 | 2815 | 2815 | 2815 | 2815 | 25 |
| 392 | 20240508 | 124400 | 1686243705 | 2815 | 2815 | 2815 | 2815 | 56 |
| 393 | 20240508 | 124300 | 1686086065 | 2815 | 2815 | 2815 | 2815 | 1 |
| 394 | 20240508 | 124200 | 1686083250 | 2810 | 2815 | 2815 | 2810 | 32 |
| 395 | 20240508 | 124100 | 1685993180 | 2815 | 2815 | 2815 | 2810 | 1039 |
| 396 | 20240508 | 124000 | 1683068695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 397 | 20240508 | 123900 | 1683068695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 398 | 20240508 | 123800 | 1683068695 | 2815 | 2815 | 2815 | 2815 | 630 |
| 399 | 20240508 | 123700 | 1681295245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20240508 | 123600 | 1681295245 | 2815 | 2815 | 2815 | 2815 | 188 |
| 401 | 20240508 | 123500 | 1680766025 | 2815 | 2810 | 2815 | 2810 | 608 |
| 402 | 20240508 | 123400 | 1679054510 | 2815 | 2815 | 2815 | 2815 | 316 |
| 403 | 20240508 | 123300 | 1678164970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 404 | 20240508 | 123200 | 1678164970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 405 | 20240508 | 123100 | 1678164970 | 2805 | 2805 | 2805 | 2805 | 407 |
| 406 | 20240508 | 123000 | 1677023335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 407 | 20240508 | 122900 | 1677023335 | 2805 | 2810 | 2810 | 2805 | 499 |
| 408 | 20240508 | 122800 | 1675621815 | 2810 | 2810 | 2810 | 2810 | 715 |
| 409 | 20240508 | 122700 | 1673612665 | 2810 | 2810 | 2810 | 2810 | 290 |
| 410 | 20240508 | 122600 | 1672797765 | 2810 | 2810 | 2810 | 2810 | 568 |
| 411 | 20240508 | 122500 | 1671201685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 412 | 20240508 | 122400 | 1671201685 | 2810 | 2810 | 2810 | 2805 | 963 |
| 413 | 20240508 | 122300 | 1668495830 | 2810 | 2810 | 2810 | 2805 | 89 |
| 414 | 20240508 | 122200 | 1668246175 | 2805 | 2815 | 2815 | 2805 | 10204 |
| 415 | 20240508 | 122100 | 1639622595 | 2810 | 2815 | 2815 | 2810 | 306 |
| 416 | 20240508 | 122000 | 1638762680 | 2815 | 2810 | 2815 | 2810 | 301 |
| 417 | 20240508 | 121900 | 1637916865 | 2810 | 2810 | 2810 | 2810 | 0 |
| 418 | 20240508 | 121800 | 1637916865 | 2810 | 2810 | 2810 | 2810 | 301 |
| 419 | 20240508 | 121700 | 1637071055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 420 | 20240508 | 121600 | 1637071055 | 2815 | 2815 | 2815 | 2815 | 723 |
| 421 | 20240508 | 121500 | 1635035810 | 2815 | 2810 | 2815 | 2810 | 1030 |
| 422 | 20240508 | 121400 | 1632139520 | 2810 | 2810 | 2810 | 2810 | 21 |
| 423 | 20240508 | 121300 | 1632080510 | 2810 | 2810 | 2810 | 2810 | 14 |
| 424 | 20240508 | 121200 | 1632041170 | 2810 | 2810 | 2810 | 2810 | 30 |
| 425 | 20240508 | 121100 | 1631956870 | 2810 | 2800 | 2810 | 2800 | 385 |
| 426 | 20240508 | 121000 | 1630878825 | 2800 | 2800 | 2805 | 2800 | 859 |
| 427 | 20240508 | 120900 | 1628473620 | 2805 | 2810 | 2810 | 2805 | 1385 |
| 428 | 20240508 | 120800 | 1624587695 | 2810 | 2810 | 2810 | 2810 | 0 |
| 429 | 20240508 | 120700 | 1624587695 | 2810 | 2810 | 2810 | 2810 | 0 |
| 430 | 20240508 | 120600 | 1624587695 | 2810 | 2805 | 2810 | 2805 | 181 |
| 431 | 20240508 | 120500 | 1624079910 | 2800 | 2800 | 2800 | 2800 | 6783 |
| 432 | 20240508 | 120400 | 1605087510 | 2795 | 2805 | 2805 | 2795 | 2393 |
| 433 | 20240508 | 120300 | 1598387830 | 2805 | 2805 | 2805 | 2805 | 0 |
| 434 | 20240508 | 120200 | 1598387830 | 2805 | 2800 | 2805 | 2800 | 517 |
| 435 | 20240508 | 120100 | 1596940145 | 2805 | 2810 | 2810 | 2805 | 270 |
| 436 | 20240508 | 120000 | 1596182285 | 2805 | 2800 | 2805 | 2800 | 139 |
| 437 | 20240508 | 115900 | 1595792795 | 2805 | 2805 | 2805 | 2805 | 10 |
| 438 | 20240508 | 115800 | 1595764745 | 2805 | 2800 | 2805 | 2800 | 11 |
| 439 | 20240508 | 115700 | 1595733940 | 2795 | 2795 | 2795 | 2795 | 0 |
| 440 | 20240508 | 115600 | 1595733940 | 2795 | 2795 | 2795 | 2795 | 0 |
| 441 | 20240508 | 115500 | 1595733940 | 2795 | 2795 | 2795 | 2795 | 0 |
| 442 | 20240508 | 115400 | 1595733940 | 2795 | 2795 | 2805 | 2795 | 558 |
| 443 | 20240508 | 115300 | 1594172170 | 2795 | 2795 | 2795 | 2795 | 100 |
| 444 | 20240508 | 115200 | 1593892670 | 2795 | 2795 | 2795 | 2795 | 100 |
| 445 | 20240508 | 115100 | 1593613170 | 2805 | 2805 | 2805 | 2805 | 27 |
| 446 | 20240508 | 115000 | 1593537435 | 2795 | 2795 | 2795 | 2795 | 0 |
| 447 | 20240508 | 114900 | 1593537435 | 2795 | 2800 | 2800 | 2795 | 4499 |
| 448 | 20240508 | 114800 | 1580959930 | 2800 | 2800 | 2800 | 2795 | 4779 |
| 449 | 20240508 | 114700 | 1567578765 | 2795 | 2800 | 2800 | 2795 | 80 |
| 450 | 20240508 | 114600 | 1567355015 | 2800 | 2800 | 2800 | 2800 | 0 |
| 451 | 20240508 | 114500 | 1567355015 | 2800 | 2795 | 2800 | 2795 | 770 |
| 452 | 20240508 | 114400 | 1565199215 | 2795 | 2795 | 2795 | 2795 | 0 |
| 453 | 20240508 | 114300 | 1565199215 | 2795 | 2795 | 2795 | 2795 | 0 |
| 454 | 20240508 | 114200 | 1565199215 | 2795 | 2795 | 2795 | 2795 | 30 |
| 455 | 20240508 | 114100 | 1565115365 | 2795 | 2795 | 2795 | 2795 | 3732 |
| 456 | 20240508 | 114000 | 1554684425 | 2795 | 2795 | 2795 | 2795 | 0 |
| 457 | 20240508 | 113900 | 1554684425 | 2795 | 2795 | 2795 | 2795 | 0 |
| 458 | 20240508 | 113800 | 1554684425 | 2795 | 2795 | 2800 | 2795 | 71 |
| 459 | 20240508 | 113700 | 1554485880 | 2800 | 2800 | 2800 | 2800 | 598 |
| 460 | 20240508 | 113600 | 1552811480 | 2800 | 2800 | 2800 | 2800 | 2032 |
| 461 | 20240508 | 113500 | 1547121880 | 2800 | 2795 | 2800 | 2795 | 1560 |
| 462 | 20240508 | 113400 | 1542760180 | 2795 | 2795 | 2795 | 2795 | 11 |
| 463 | 20240508 | 113300 | 1542729435 | 2800 | 2800 | 2800 | 2800 | 1 |
| 464 | 20240508 | 113200 | 1542726635 | 2795 | 2795 | 2795 | 2795 | 735 |
| 465 | 20240508 | 113100 | 1540672310 | 2795 | 2800 | 2800 | 2795 | 9446 |
| 466 | 20240508 | 113000 | 1514262105 | 2805 | 2805 | 2810 | 2805 | 90 |
| 467 | 20240508 | 112900 | 1514009650 | 2810 | 2800 | 2810 | 2800 | 102 |
| 468 | 20240508 | 112800 | 1513724030 | 2805 | 2800 | 2805 | 2800 | 2010 |
| 469 | 20240508 | 112700 | 1508088515 | 2805 | 2800 | 2805 | 2800 | 11 |
| 470 | 20240508 | 112600 | 1508057710 | 2795 | 2800 | 2800 | 2795 | 637 |
| 471 | 20240508 | 112500 | 1506275380 | 2800 | 2800 | 2800 | 2800 | 514 |
| 472 | 20240508 | 112400 | 1504836180 | 2800 | 2800 | 2800 | 2800 | 380 |
| 473 | 20240508 | 112300 | 1503772180 | 2800 | 2800 | 2800 | 2800 | 2080 |
| 474 | 20240508 | 112200 | 1497948180 | 2800 | 2800 | 2800 | 2800 | 5248 |
| 475 | 20240508 | 112100 | 1483253780 | 2800 | 2800 | 2805 | 2800 | 916 |
| 476 | 20240508 | 112000 | 1480685430 | 2810 | 2805 | 2810 | 2805 | 205 |
| 477 | 20240508 | 111900 | 1480110380 | 2805 | 2805 | 2805 | 2805 | 1423 |
| 478 | 20240508 | 111800 | 1476118865 | 2805 | 2800 | 2805 | 2800 | 2150 |
| 479 | 20240508 | 111700 | 1470088865 | 2805 | 2805 | 2805 | 2805 | 23 |
| 480 | 20240508 | 111600 | 1470024350 | 2805 | 2805 | 2805 | 2805 | 21 |
| 481 | 20240508 | 111500 | 1469965445 | 2805 | 2805 | 2805 | 2805 | 2912 |
| 482 | 20240508 | 111400 | 1461797285 | 2810 | 2810 | 2810 | 2810 | 171 |
| 483 | 20240508 | 111300 | 1461316775 | 2810 | 2810 | 2815 | 2810 | 883 |
| 484 | 20240508 | 111200 | 1458834475 | 2825 | 2810 | 2835 | 2810 | 9077 |
| 485 | 20240508 | 111100 | 1433220405 | 2810 | 2815 | 2815 | 2810 | 236 |
| 486 | 20240508 | 111000 | 1432556240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 487 | 20240508 | 110900 | 1432556240 | 2815 | 2815 | 2815 | 2815 | 1 |
| 488 | 20240508 | 110800 | 1432553425 | 2805 | 2805 | 2805 | 2805 | 7 |
| 489 | 20240508 | 110700 | 1432533790 | 2815 | 2815 | 2815 | 2815 | 1 |
| 490 | 20240508 | 110600 | 1432530975 | 2805 | 2810 | 2815 | 2805 | 4664 |
| 491 | 20240508 | 110500 | 1419436085 | 2805 | 2805 | 2805 | 2805 | 3 |
| 492 | 20240508 | 110400 | 1419427670 | 2815 | 2815 | 2815 | 2815 | 7 |
| 493 | 20240508 | 110300 | 1419407965 | 2805 | 2805 | 2815 | 2805 | 158 |
| 494 | 20240508 | 110200 | 1418964765 | 2805 | 2810 | 2810 | 2805 | 774 |
| 495 | 20240508 | 110100 | 1416791920 | 2810 | 2810 | 2810 | 2810 | 31 |
| 496 | 20240508 | 110000 | 1416704810 | 2805 | 2805 | 2805 | 2805 | 337 |
| 497 | 20240508 | 105900 | 1415759525 | 2805 | 2805 | 2805 | 2800 | 840 |
| 498 | 20240508 | 105800 | 1413404030 | 2805 | 2800 | 2805 | 2800 | 623 |
| 499 | 20240508 | 105700 | 1411659020 | 2805 | 2805 | 2805 | 2805 | 0 |
| 500 | 20240508 | 105600 | 1411659020 | 2805 | 2805 | 2805 | 2805 | 60 |
| 501 | 20240508 | 105500 | 1411490720 | 2805 | 2800 | 2805 | 2800 | 101 |
| 502 | 20240508 | 105400 | 1411207915 | 2795 | 2795 | 2795 | 2795 | 3 |
| 503 | 20240508 | 105300 | 1411199530 | 2800 | 2790 | 2800 | 2790 | 3263 |
| 504 | 20240508 | 105200 | 1402063940 | 2790 | 2790 | 2800 | 2790 | 4421 |
| 505 | 20240508 | 105100 | 1389729320 | 2790 | 2790 | 2790 | 2790 | 0 |
| 506 | 20240508 | 105000 | 1389729320 | 2790 | 2805 | 2810 | 2790 | 28904 |
| 507 | 20240508 | 104900 | 1308782940 | 2800 | 2800 | 2800 | 2800 | 6 |
| 508 | 20240508 | 104800 | 1308766140 | 2805 | 2795 | 2805 | 2795 | 983 |
| 509 | 20240508 | 104700 | 1306013740 | 2795 | 2800 | 2800 | 2795 | 154 |
| 510 | 20240508 | 104600 | 1305582560 | 2795 | 2795 | 2795 | 2795 | 1647 |
| 511 | 20240508 | 104500 | 1300979195 | 2795 | 2800 | 2800 | 2795 | 3552 |
| 512 | 20240508 | 104400 | 1291051340 | 2795 | 2800 | 2800 | 2795 | 926 |
| 513 | 20240508 | 104300 | 1288463120 | 2800 | 2800 | 2800 | 2800 | 108 |
| 514 | 20240508 | 104200 | 1288160720 | 2800 | 2795 | 2800 | 2795 | 4516 |
| 515 | 20240508 | 104100 | 1275537280 | 2800 | 2800 | 2800 | 2795 | 632 |
| 516 | 20240508 | 104000 | 1273767780 | 2800 | 2805 | 2805 | 2790 | 10766 |
| 517 | 20240508 | 103900 | 1243691885 | 2795 | 2805 | 2805 | 2795 | 10052 |
| 518 | 20240508 | 103800 | 1215562540 | 2800 | 2805 | 2805 | 2800 | 1508 |
| 519 | 20240508 | 103700 | 1211339440 | 2805 | 2810 | 2810 | 2805 | 3890 |
| 520 | 20240508 | 103600 | 1200423345 | 2815 | 2810 | 2815 | 2810 | 2265 |
| 521 | 20240508 | 103500 | 1194058335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 522 | 20240508 | 103400 | 1194058335 | 2805 | 2810 | 2810 | 2805 | 9 |
| 523 | 20240508 | 103300 | 1194033085 | 2800 | 2800 | 2800 | 2800 | 5000 |
| 524 | 20240508 | 103200 | 1180033085 | 2800 | 2810 | 2810 | 2800 | 5135 |
| 525 | 20240508 | 103100 | 1165654915 | 2810 | 2800 | 2810 | 2800 | 8550 |
| 526 | 20240508 | 103000 | 1141697120 | 2800 | 2800 | 2800 | 2800 | 242 |
| 527 | 20240508 | 102900 | 1141019520 | 2800 | 2795 | 2800 | 2795 | 1262 |
| 528 | 20240508 | 102800 | 1137486420 | 2795 | 2795 | 2800 | 2795 | 1960 |
| 529 | 20240508 | 102700 | 1132008070 | 2795 | 2800 | 2800 | 2795 | 1629 |
| 530 | 20240508 | 102600 | 1127454775 | 2800 | 2800 | 2800 | 2800 | 143 |
| 531 | 20240508 | 102500 | 1127054375 | 2800 | 2800 | 2800 | 2800 | 10 |
| 532 | 20240508 | 102400 | 1127026375 | 2800 | 2800 | 2800 | 2800 | 10 |
| 533 | 20240508 | 102300 | 1126998375 | 2800 | 2795 | 2800 | 2795 | 160 |
| 534 | 20240508 | 102200 | 1126550825 | 2800 | 2795 | 2800 | 2795 | 1995 |
| 535 | 20240508 | 102100 | 1120974750 | 2795 | 2795 | 2800 | 2795 | 7834 |
| 536 | 20240508 | 102000 | 1099078695 | 2795 | 2800 | 2800 | 2795 | 290 |
| 537 | 20240508 | 101900 | 1098266845 | 2805 | 2805 | 2805 | 2795 | 1458 |
| 538 | 20240508 | 101800 | 1094184955 | 2805 | 2795 | 2805 | 2795 | 1193 |
| 539 | 20240508 | 101700 | 1090838930 | 2795 | 2795 | 2800 | 2795 | 320 |
| 540 | 20240508 | 101600 | 1089942940 | 2795 | 2795 | 2795 | 2790 | 3201 |
| 541 | 20240508 | 101500 | 1081001560 | 2795 | 2800 | 2800 | 2795 | 4304 |
| 542 | 20240508 | 101400 | 1068965355 | 2805 | 2800 | 2805 | 2800 | 4509 |
| 543 | 20240508 | 101300 | 1056340125 | 2805 | 2805 | 2810 | 2805 | 5493 |
| 544 | 20240508 | 101200 | 1040932070 | 2805 | 2805 | 2805 | 2805 | 10 |
| 545 | 20240508 | 101100 | 1040904020 | 2810 | 2810 | 2810 | 2805 | 1374 |
| 546 | 20240508 | 101000 | 1037043175 | 2810 | 2810 | 2810 | 2805 | 3198 |
| 547 | 20240508 | 100900 | 1028057810 | 2810 | 2805 | 2810 | 2800 | 600 |
| 548 | 20240508 | 100800 | 1026374890 | 2805 | 2810 | 2810 | 2805 | 3775 |
| 549 | 20240508 | 100700 | 1015783280 | 2810 | 2805 | 2815 | 2805 | 2867 |
| 550 | 20240508 | 100600 | 1007737635 | 2805 | 2800 | 2805 | 2800 | 8465 |
| 551 | 20240508 | 100500 | 984024625 | 2805 | 2815 | 2820 | 2805 | 11759 |
| 552 | 20240508 | 100400 | 950997115 | 2815 | 2820 | 2820 | 2815 | 3131 |
| 553 | 20240508 | 100300 | 942181850 | 2820 | 2815 | 2820 | 2815 | 1585 |
| 554 | 20240508 | 100200 | 937719935 | 2820 | 2820 | 2820 | 2820 | 302 |
| 555 | 20240508 | 100100 | 936868295 | 2815 | 2820 | 2820 | 2815 | 2530 |
| 556 | 20240508 | 100000 | 929743690 | 2820 | 2820 | 2830 | 2810 | 760 |
| 557 | 20240508 | 095900 | 927603305 | 2825 | 2825 | 2825 | 2825 | 107 |
| 558 | 20240508 | 095800 | 927301030 | 2825 | 2825 | 2825 | 2825 | 115 |
| 559 | 20240508 | 095700 | 926976155 | 2825 | 2825 | 2825 | 2825 | 17 |
| 560 | 20240508 | 095600 | 926928130 | 2825 | 2820 | 2825 | 2820 | 509 |
| 561 | 20240508 | 095500 | 925492735 | 2815 | 2815 | 2815 | 2810 | 6427 |
| 562 | 20240508 | 095400 | 907427285 | 2810 | 2820 | 2820 | 2810 | 2379 |
| 563 | 20240508 | 095300 | 900721285 | 2820 | 2820 | 2820 | 2815 | 1878 |
| 564 | 20240508 | 095200 | 895434505 | 2820 | 2820 | 2820 | 2810 | 3939 |
| 565 | 20240508 | 095100 | 884352220 | 2820 | 2815 | 2820 | 2815 | 212 |
| 566 | 20240508 | 095000 | 883754405 | 2820 | 2820 | 2820 | 2820 | 444 |
| 567 | 20240508 | 094900 | 882502325 | 2820 | 2815 | 2820 | 2810 | 2096 |
| 568 | 20240508 | 094800 | 876611410 | 2815 | 2815 | 2815 | 2815 | 703 |
| 569 | 20240508 | 094700 | 874632465 | 2815 | 2815 | 2815 | 2810 | 889 |
| 570 | 20240508 | 094600 | 872130570 | 2815 | 2820 | 2820 | 2810 | 11141 |
| 571 | 20240508 | 094500 | 840781240 | 2825 | 2825 | 2830 | 2815 | 373 |
| 572 | 20240508 | 094400 | 839730070 | 2820 | 2825 | 2825 | 2815 | 2444 |
| 573 | 20240508 | 094300 | 832837235 | 2825 | 2835 | 2835 | 2815 | 15448 |
| 574 | 20240508 | 094200 | 789182525 | 2835 | 2840 | 2840 | 2835 | 7993 |
| 575 | 20240508 | 094100 | 766519815 | 2840 | 2845 | 2845 | 2840 | 8500 |
| 576 | 20240508 | 094000 | 742379810 | 2845 | 2845 | 2850 | 2840 | 1035 |
| 577 | 20240508 | 093900 | 739435225 | 2850 | 2845 | 2850 | 2845 | 5033 |
| 578 | 20240508 | 093800 | 725113115 | 2845 | 2850 | 2850 | 2845 | 782 |
| 579 | 20240508 | 093700 | 722884620 | 2850 | 2850 | 2855 | 2850 | 781 |
| 580 | 20240508 | 093600 | 720658230 | 2850 | 2850 | 2850 | 2850 | 241 |
| 581 | 20240508 | 093500 | 719971380 | 2845 | 2840 | 2850 | 2840 | 2072 |
| 582 | 20240508 | 093400 | 714075310 | 2840 | 2850 | 2850 | 2840 | 3929 |
| 583 | 20240508 | 093300 | 702916845 | 2850 | 2855 | 2855 | 2840 | 29224 |
| 584 | 20240508 | 093200 | 619757265 | 2855 | 2860 | 2860 | 2855 | 520 |
| 585 | 20240508 | 093100 | 618272565 | 2855 | 2855 | 2855 | 2855 | 1092 |
| 586 | 20240508 | 093000 | 615154905 | 2855 | 2855 | 2855 | 2855 | 110 |
| 587 | 20240508 | 092900 | 614840855 | 2855 | 2860 | 2860 | 2855 | 1526 |
| 588 | 20240508 | 092800 | 610481370 | 2860 | 2855 | 2860 | 2855 | 3427 |
| 589 | 20240508 | 092700 | 600697270 | 2855 | 2855 | 2860 | 2855 | 4159 |
| 590 | 20240508 | 092600 | 588823235 | 2855 | 2855 | 2855 | 2855 | 2243 |
| 591 | 20240508 | 092500 | 582419470 | 2860 | 2855 | 2860 | 2855 | 1084 |
| 592 | 20240508 | 092400 | 579324630 | 2855 | 2855 | 2855 | 2855 | 2854 |
| 593 | 20240508 | 092300 | 571176460 | 2860 | 2860 | 2860 | 2855 | 9129 |
| 594 | 20240508 | 092200 | 545102630 | 2865 | 2860 | 2865 | 2860 | 242 |
| 595 | 20240508 | 092100 | 544410500 | 2860 | 2875 | 2875 | 2860 | 13615 |
| 596 | 20240508 | 092000 | 505422520 | 2875 | 2875 | 2880 | 2870 | 11081 |
| 597 | 20240508 | 091900 | 473565095 | 2875 | 2870 | 2875 | 2865 | 10591 |
| 598 | 20240508 | 091800 | 443170785 | 2870 | 2860 | 2870 | 2860 | 6382 |
| 599 | 20240508 | 091700 | 424909070 | 2865 | 2860 | 2865 | 2860 | 273 |
| 600 | 20240508 | 091600 | 424128285 | 2860 | 2855 | 2860 | 2855 | 4238 |
| 601 | 20240508 | 091500 | 412025415 | 2855 | 2860 | 2860 | 2855 | 1977 |
| 602 | 20240508 | 091400 | 406380735 | 2860 | 2870 | 2870 | 2860 | 6066 |
| 603 | 20240508 | 091300 | 388986845 | 2870 | 2860 | 2870 | 2855 | 15048 |
| 604 | 20240508 | 091200 | 345902620 | 2860 | 2855 | 2860 | 2855 | 1613 |
| 605 | 20240508 | 091100 | 341290190 | 2855 | 2855 | 2855 | 2855 | 1412 |
| 606 | 20240508 | 091000 | 337258930 | 2855 | 2855 | 2855 | 2850 | 333 |
| 607 | 20240508 | 090900 | 336309225 | 2850 | 2855 | 2860 | 2850 | 940 |
| 608 | 20240508 | 090800 | 333627600 | 2855 | 2850 | 2855 | 2850 | 5071 |
| 609 | 20240508 | 090700 | 319168890 | 2850 | 2860 | 2865 | 2850 | 7731 |
| 610 | 20240508 | 090600 | 297101295 | 2850 | 2850 | 2860 | 2850 | 15448 |
| 611 | 20240508 | 090500 | 253074410 | 2850 | 2850 | 2850 | 2845 | 3574 |
| 612 | 20240508 | 090400 | 242899630 | 2850 | 2860 | 2860 | 2850 | 46608 |
| 613 | 20240508 | 090300 | 110034030 | 2860 | 2850 | 2860 | 2845 | 16906 |
| 614 | 20240508 | 090200 | 61796470 | 2850 | 2855 | 2855 | 2850 | 1561 |
| 615 | 20240508 | 090100 | 57347320 | 2850 | 2840 | 2860 | 2835 | 8036 |
| 616 | 20240508 | 090000 | 34445205 | 2845 | 2840 | 2845 | 2840 | 12128 |