31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 193600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 3 | 20240509 | 193500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240509 | 193400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240509 | 193300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240509 | 193200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240509 | 193100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240509 | 193000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240509 | 192900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240509 | 192800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240509 | 192700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240509 | 192600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240509 | 192500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240509 | 192400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240509 | 192300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240509 | 192200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240509 | 192100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240509 | 192000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240509 | 191900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240509 | 191800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240509 | 191700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240509 | 191600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240509 | 191500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240509 | 191400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240509 | 191300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240509 | 191200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240509 | 191100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240509 | 191000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240509 | 190900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240509 | 190800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240509 | 190700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240509 | 190600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 33 | 20240509 | 190500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240509 | 190400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240509 | 190300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240509 | 190200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240509 | 190100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240509 | 190000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240509 | 185900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240509 | 185800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240509 | 185700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240509 | 185600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240509 | 185500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240509 | 185400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240509 | 185300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240509 | 185200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240509 | 185100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240509 | 185000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240509 | 184900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240509 | 184800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240509 | 184700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240509 | 184600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240509 | 184500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240509 | 184400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240509 | 184300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240509 | 184200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240509 | 184100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240509 | 184000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240509 | 183900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240509 | 183800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240509 | 183700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240509 | 183600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 63 | 20240509 | 183500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240509 | 183400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240509 | 183300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240509 | 183200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240509 | 183100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240509 | 183000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240509 | 182900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240509 | 182800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240509 | 182700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240509 | 182600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240509 | 182500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240509 | 182400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240509 | 182300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240509 | 182200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240509 | 182100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240509 | 182000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240509 | 181900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240509 | 181800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240509 | 181700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240509 | 181600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240509 | 181500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240509 | 181400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240509 | 181300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240509 | 181200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240509 | 181100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240509 | 181000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240509 | 180900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240509 | 180800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240509 | 180700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240509 | 180600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 93 | 20240509 | 180500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240509 | 180400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240509 | 180300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240509 | 180200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240509 | 180100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240509 | 180000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240509 | 175900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240509 | 175800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240509 | 175700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240509 | 175600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240509 | 175500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240509 | 175400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240509 | 175300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240509 | 175200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240509 | 175100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240509 | 175000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240509 | 174900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240509 | 174800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240509 | 174700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240509 | 174600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240509 | 174500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240509 | 174400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240509 | 174300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240509 | 174200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240509 | 174100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240509 | 174000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240509 | 173900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240509 | 173800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240509 | 173700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240509 | 173600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 123 | 20240509 | 173500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240509 | 173400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240509 | 173300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240509 | 173200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240509 | 173100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240509 | 173000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240509 | 172900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240509 | 172800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240509 | 172700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240509 | 172600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240509 | 172500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240509 | 172400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240509 | 172300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240509 | 172200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240509 | 172100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240509 | 172000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240509 | 171900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240509 | 171800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240509 | 171700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240509 | 171600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240509 | 171500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240509 | 171400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240509 | 171300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240509 | 171200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240509 | 171100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240509 | 171000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240509 | 170900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240509 | 170800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240509 | 170700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240509 | 170600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 153 | 20240509 | 170500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240509 | 170400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240509 | 170300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240509 | 170200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240509 | 170100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240509 | 170000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240509 | 165900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240509 | 165800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240509 | 165700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240509 | 165600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240509 | 165500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240509 | 165400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240509 | 165300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240509 | 165200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240509 | 165100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240509 | 165000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240509 | 164900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240509 | 164800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240509 | 164700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240509 | 164600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240509 | 164500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240509 | 164400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240509 | 164300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240509 | 164200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240509 | 164100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240509 | 164000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240509 | 163900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240509 | 163800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240509 | 163700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240509 | 163600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 183 | 20240509 | 163500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240509 | 163400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240509 | 163300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240509 | 163200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240509 | 163100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240509 | 163000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240509 | 162900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240509 | 162800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240509 | 162700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240509 | 162600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240509 | 162500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240509 | 162400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240509 | 162300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240509 | 162200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240509 | 162100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240509 | 162000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240509 | 161900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240509 | 161800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240509 | 161700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240509 | 161600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240509 | 161500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240509 | 161400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240509 | 161300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240509 | 161200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240509 | 161100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240509 | 161000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20240509 | 160900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20240509 | 160800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20240509 | 160700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20240509 | 160600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 213 | 20240509 | 160500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20240509 | 160400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20240509 | 160300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20240509 | 160200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20240509 | 160100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20240509 | 160000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20240509 | 155900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20240509 | 155800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20240509 | 155700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20240509 | 155600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20240509 | 155500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20240509 | 155400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20240509 | 155300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20240509 | 155200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20240509 | 155100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20240509 | 155000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 229 | 20240509 | 154900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 230 | 20240509 | 154800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20240509 | 154700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 232 | 20240509 | 154600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20240509 | 154500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20240509 | 154400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20240509 | 154300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20240509 | 154200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20240509 | 154100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20240509 | 154000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20240509 | 153900 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20240509 | 153800 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 241 | 20240509 | 153700 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 242 | 20240509 | 153600 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 243 | 20240509 | 153500 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 244 | 20240509 | 153400 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 245 | 20240509 | 153300 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 246 | 20240509 | 153200 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 247 | 20240509 | 153100 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 248 | 20240509 | 153000 | 1428573910 | 4265 | 4265 | 4265 | 4265 | 1040 |
| 249 | 20240509 | 152900 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 250 | 20240509 | 152800 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 251 | 20240509 | 152700 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20240509 | 152600 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 253 | 20240509 | 152500 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 254 | 20240509 | 152400 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 255 | 20240509 | 152300 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 256 | 20240509 | 152200 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 257 | 20240509 | 152100 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 258 | 20240509 | 152000 | 1424138310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 259 | 20240509 | 151900 | 1424138310 | 4270 | 4265 | 4270 | 4250 | 2265 |
| 260 | 20240509 | 151800 | 1414501465 | 4265 | 4260 | 4265 | 4260 | 801 |
| 261 | 20240509 | 151700 | 1411088865 | 4260 | 4265 | 4265 | 4260 | 41 |
| 262 | 20240509 | 151600 | 1410914155 | 4265 | 4270 | 4270 | 4260 | 758 |
| 263 | 20240509 | 151500 | 1407684940 | 4260 | 4270 | 4270 | 4260 | 733 |
| 264 | 20240509 | 151400 | 1404562350 | 4260 | 4270 | 4270 | 4260 | 934 |
| 265 | 20240509 | 151300 | 1400581615 | 4270 | 4265 | 4270 | 4265 | 925 |
| 266 | 20240509 | 151200 | 1396635420 | 4265 | 4270 | 4270 | 4265 | 432 |
| 267 | 20240509 | 151100 | 1394791635 | 4270 | 4270 | 4280 | 4270 | 1226 |
| 268 | 20240509 | 151000 | 1389547000 | 4270 | 4280 | 4280 | 4270 | 737 |
| 269 | 20240509 | 150900 | 1386399960 | 4270 | 4270 | 4270 | 4270 | 932 |
| 270 | 20240509 | 150800 | 1382420320 | 4280 | 4280 | 4280 | 4280 | 100 |
| 271 | 20240509 | 150700 | 1381992320 | 4280 | 4280 | 4280 | 4280 | 403 |
| 272 | 20240509 | 150600 | 1380267480 | 4280 | 4270 | 4280 | 4270 | 733 |
| 273 | 20240509 | 150500 | 1377137560 | 4270 | 4275 | 4280 | 4270 | 2716 |
| 274 | 20240509 | 150400 | 1365530190 | 4275 | 4275 | 4275 | 4275 | 1496 |
| 275 | 20240509 | 150300 | 1359134790 | 4275 | 4275 | 4275 | 4275 | 1437 |
| 276 | 20240509 | 150200 | 1352991615 | 4275 | 4275 | 4275 | 4275 | 1192 |
| 277 | 20240509 | 150100 | 1347895815 | 4280 | 4280 | 4280 | 4280 | 685 |
| 278 | 20240509 | 150000 | 1344964015 | 4285 | 4270 | 4285 | 4270 | 1402 |
| 279 | 20240509 | 145900 | 1338967425 | 4295 | 4260 | 4295 | 4260 | 458 |
| 280 | 20240509 | 145800 | 1337009060 | 4260 | 4260 | 4285 | 4260 | 6458 |
| 281 | 20240509 | 145700 | 1309497955 | 4260 | 4285 | 4285 | 4260 | 733 |
| 282 | 20240509 | 145600 | 1306375350 | 4265 | 4265 | 4270 | 4265 | 901 |
| 283 | 20240509 | 145500 | 1302531745 | 4270 | 4280 | 4280 | 4270 | 1932 |
| 284 | 20240509 | 145400 | 1294273250 | 4280 | 4280 | 4280 | 4280 | 0 |
| 285 | 20240509 | 145300 | 1294273250 | 4280 | 4295 | 4300 | 4270 | 2598 |
| 286 | 20240509 | 145200 | 1283152800 | 4295 | 4295 | 4295 | 4295 | 973 |
| 287 | 20240509 | 145100 | 1278973765 | 4290 | 4295 | 4300 | 4290 | 4645 |
| 288 | 20240509 | 145000 | 1259023305 | 4290 | 4285 | 4290 | 4280 | 3499 |
| 289 | 20240509 | 144900 | 1244019950 | 4290 | 4290 | 4290 | 4290 | 24 |
| 290 | 20240509 | 144800 | 1243916990 | 4275 | 4275 | 4285 | 4275 | 2021 |
| 291 | 20240509 | 144700 | 1235267490 | 4280 | 4260 | 4280 | 4260 | 1199 |
| 292 | 20240509 | 144600 | 1230155635 | 4255 | 4255 | 4255 | 4255 | 732 |
| 293 | 20240509 | 144500 | 1227040975 | 4275 | 4250 | 4275 | 4250 | 1904 |
| 294 | 20240509 | 144400 | 1218924625 | 4250 | 4250 | 4250 | 4250 | 168 |
| 295 | 20240509 | 144300 | 1218210625 | 4250 | 4250 | 4250 | 4250 | 732 |
| 296 | 20240509 | 144200 | 1215099625 | 4255 | 4255 | 4255 | 4255 | 732 |
| 297 | 20240509 | 144100 | 1211984965 | 4250 | 4250 | 4250 | 4250 | 732 |
| 298 | 20240509 | 144000 | 1208873965 | 4270 | 4270 | 4270 | 4270 | 1 |
| 299 | 20240509 | 143900 | 1208869695 | 4250 | 4250 | 4250 | 4250 | 732 |
| 300 | 20240509 | 143800 | 1205758695 | 4255 | 4255 | 4255 | 4255 | 903 |
| 301 | 20240509 | 143700 | 1201916430 | 4255 | 4255 | 4255 | 4255 | 784 |
| 302 | 20240509 | 143600 | 1198580510 | 4270 | 4270 | 4270 | 4255 | 1256 |
| 303 | 20240509 | 143500 | 1193228380 | 4275 | 4265 | 4275 | 4265 | 513 |
| 304 | 20240509 | 143400 | 1191040275 | 4265 | 4250 | 4265 | 4250 | 739 |
| 305 | 20240509 | 143300 | 1187899420 | 4250 | 4250 | 4250 | 4250 | 732 |
| 306 | 20240509 | 143200 | 1184788420 | 4245 | 4240 | 4245 | 4240 | 919 |
| 307 | 20240509 | 143100 | 1180888120 | 4240 | 4240 | 4240 | 4240 | 732 |
| 308 | 20240509 | 143000 | 1177784440 | 4240 | 4240 | 4240 | 4240 | 0 |
| 309 | 20240509 | 142900 | 1177784440 | 4240 | 4245 | 4245 | 4240 | 887 |
| 310 | 20240509 | 142800 | 1174022785 | 4245 | 4245 | 4245 | 4245 | 732 |
| 311 | 20240509 | 142700 | 1170915445 | 4265 | 4260 | 4265 | 4260 | 2989 |
| 312 | 20240509 | 142600 | 1158179005 | 4260 | 4260 | 4260 | 4260 | 5 |
| 313 | 20240509 | 142500 | 1158157705 | 4240 | 4240 | 4240 | 4240 | 732 |
| 314 | 20240509 | 142400 | 1155054025 | 4240 | 4240 | 4240 | 4240 | 732 |
| 315 | 20240509 | 142300 | 1151950345 | 4260 | 4235 | 4260 | 4235 | 907 |
| 316 | 20240509 | 142200 | 1148109125 | 4235 | 4235 | 4235 | 4235 | 732 |
| 317 | 20240509 | 142100 | 1145009105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 318 | 20240509 | 142000 | 1145009105 | 4240 | 4245 | 4260 | 4240 | 1019 |
| 319 | 20240509 | 141900 | 1140687005 | 4245 | 4245 | 4245 | 4245 | 732 |
| 320 | 20240509 | 141800 | 1137579665 | 4245 | 4260 | 4260 | 4245 | 734 |
| 321 | 20240509 | 141700 | 1134463820 | 4245 | 4260 | 4260 | 4245 | 905 |
| 322 | 20240509 | 141600 | 1130622020 | 4245 | 4245 | 4245 | 4245 | 0 |
| 323 | 20240509 | 141500 | 1130622020 | 4245 | 4250 | 4260 | 4245 | 1033 |
| 324 | 20240509 | 141400 | 1126236795 | 4250 | 4250 | 4250 | 4245 | 1007 |
| 325 | 20240509 | 141300 | 1121960710 | 4250 | 4235 | 4250 | 4235 | 987 |
| 326 | 20240509 | 141200 | 1117778180 | 4235 | 4240 | 4240 | 4235 | 3068 |
| 327 | 20240509 | 141100 | 1104778525 | 4240 | 4240 | 4240 | 4240 | 174 |
| 328 | 20240509 | 141000 | 1104040765 | 4240 | 4240 | 4240 | 4240 | 747 |
| 329 | 20240509 | 140900 | 1100873485 | 4240 | 4235 | 4240 | 4235 | 774 |
| 330 | 20240509 | 140800 | 1097595585 | 4230 | 4230 | 4230 | 4230 | 908 |
| 331 | 20240509 | 140700 | 1093754745 | 4225 | 4230 | 4230 | 4225 | 436 |
| 332 | 20240509 | 140600 | 1091911115 | 4230 | 4235 | 4235 | 4230 | 742 |
| 333 | 20240509 | 140500 | 1088772405 | 4230 | 4230 | 4230 | 4230 | 3086 |
| 334 | 20240509 | 140400 | 1075718625 | 4230 | 4230 | 4230 | 4230 | 2 |
| 335 | 20240509 | 140300 | 1075710165 | 4230 | 4230 | 4230 | 4230 | 207 |
| 336 | 20240509 | 140200 | 1074834555 | 4230 | 4230 | 4230 | 4230 | 430 |
| 337 | 20240509 | 140100 | 1073015655 | 4230 | 4230 | 4230 | 4230 | 502 |
| 338 | 20240509 | 140000 | 1070892195 | 4230 | 4230 | 4230 | 4230 | 732 |
| 339 | 20240509 | 135900 | 1067795835 | 4230 | 4230 | 4235 | 4230 | 3549 |
| 340 | 20240509 | 135800 | 1052780365 | 4230 | 4235 | 4235 | 4230 | 662 |
| 341 | 20240509 | 135700 | 1049979295 | 4240 | 4235 | 4240 | 4235 | 473 |
| 342 | 20240509 | 135600 | 1047975640 | 4230 | 4230 | 4235 | 4230 | 1267 |
| 343 | 20240509 | 135500 | 1042614435 | 4230 | 4230 | 4230 | 4230 | 3205 |
| 344 | 20240509 | 135400 | 1029057285 | 4235 | 4235 | 4235 | 4235 | 1 |
| 345 | 20240509 | 135300 | 1029053050 | 4230 | 4240 | 4240 | 4230 | 230 |
| 346 | 20240509 | 135200 | 1028078350 | 4240 | 4240 | 4240 | 4240 | 2043 |
| 347 | 20240509 | 135100 | 1019416030 | 4235 | 4235 | 4235 | 4235 | 732 |
| 348 | 20240509 | 135000 | 1016316010 | 4235 | 4235 | 4240 | 4235 | 1035 |
| 349 | 20240509 | 134900 | 1011932210 | 4235 | 4240 | 4240 | 4235 | 289 |
| 350 | 20240509 | 134800 | 1010707590 | 4240 | 4240 | 4240 | 4240 | 101 |
| 351 | 20240509 | 134700 | 1010279350 | 4230 | 4235 | 4235 | 4230 | 1684 |
| 352 | 20240509 | 134600 | 1003151270 | 4235 | 4235 | 4235 | 4235 | 110 |
| 353 | 20240509 | 134500 | 1002685420 | 4235 | 4235 | 4235 | 4235 | 732 |
| 354 | 20240509 | 134400 | 999585400 | 4235 | 4235 | 4235 | 4235 | 908 |
| 355 | 20240509 | 134300 | 995740020 | 4235 | 4235 | 4235 | 4235 | 0 |
| 356 | 20240509 | 134200 | 995740020 | 4235 | 4230 | 4235 | 4230 | 3853 |
| 357 | 20240509 | 134100 | 979436890 | 4230 | 4230 | 4230 | 4230 | 3 |
| 358 | 20240509 | 134000 | 979424200 | 4230 | 4230 | 4230 | 4230 | 1288 |
| 359 | 20240509 | 133900 | 973975960 | 4230 | 4230 | 4230 | 4230 | 732 |
| 360 | 20240509 | 133800 | 970879600 | 4230 | 4235 | 4235 | 4230 | 195 |
| 361 | 20240509 | 133700 | 970054330 | 4230 | 4230 | 4230 | 4230 | 732 |
| 362 | 20240509 | 133600 | 966957970 | 4245 | 4230 | 4245 | 4230 | 734 |
| 363 | 20240509 | 133500 | 963853135 | 4245 | 4230 | 4245 | 4230 | 933 |
| 364 | 20240509 | 133400 | 959906200 | 4230 | 4230 | 4230 | 4230 | 100 |
| 365 | 20240509 | 133300 | 959483200 | 4230 | 4230 | 4230 | 4230 | 732 |
| 366 | 20240509 | 133200 | 956386840 | 4235 | 4240 | 4240 | 4235 | 955 |
| 367 | 20240509 | 133100 | 952341300 | 4245 | 4240 | 4245 | 4230 | 955 |
| 368 | 20240509 | 133000 | 948299425 | 4230 | 4230 | 4240 | 4230 | 1822 |
| 369 | 20240509 | 132900 | 940582365 | 4240 | 4230 | 4240 | 4230 | 335 |
| 370 | 20240509 | 132800 | 939165140 | 4230 | 4235 | 4235 | 4230 | 3319 |
| 371 | 20240509 | 132700 | 925118235 | 4235 | 4240 | 4240 | 4235 | 1666 |
| 372 | 20240509 | 132600 | 918062055 | 4240 | 4240 | 4240 | 4235 | 3286 |
| 373 | 20240509 | 132500 | 904134085 | 4240 | 4245 | 4245 | 4240 | 1983 |
| 374 | 20240509 | 132400 | 895722970 | 4250 | 4250 | 4250 | 4250 | 4 |
| 375 | 20240509 | 132300 | 895705970 | 4250 | 4250 | 4250 | 4245 | 833 |
| 376 | 20240509 | 132200 | 892169385 | 4250 | 4250 | 4250 | 4245 | 874 |
| 377 | 20240509 | 132100 | 888458545 | 4245 | 4245 | 4245 | 4245 | 782 |
| 378 | 20240509 | 132000 | 885138955 | 4245 | 4250 | 4250 | 4245 | 1643 |
| 379 | 20240509 | 131900 | 878161205 | 4250 | 4250 | 4250 | 4250 | 99 |
| 380 | 20240509 | 131800 | 877740455 | 4250 | 4250 | 4250 | 4245 | 1984 |
| 381 | 20240509 | 131700 | 869317615 | 4245 | 4250 | 4250 | 4245 | 1451 |
| 382 | 20240509 | 131600 | 863154525 | 4250 | 4245 | 4250 | 4245 | 1868 |
| 383 | 20240509 | 131500 | 855224715 | 4240 | 4235 | 4240 | 4235 | 1710 |
| 384 | 20240509 | 131400 | 847981245 | 4235 | 4225 | 4235 | 4225 | 2688 |
| 385 | 20240509 | 131300 | 836606025 | 4230 | 4230 | 4230 | 4230 | 2177 |
| 386 | 20240509 | 131200 | 827397315 | 4230 | 4245 | 4245 | 4230 | 9244 |
| 387 | 20240509 | 131100 | 788264360 | 4240 | 4245 | 4245 | 4240 | 4153 |
| 388 | 20240509 | 131000 | 770655370 | 4245 | 4245 | 4245 | 4245 | 4125 |
| 389 | 20240509 | 130900 | 753144745 | 4245 | 4245 | 4245 | 4245 | 732 |
| 390 | 20240509 | 130800 | 750037405 | 4245 | 4255 | 4255 | 4245 | 1037 |
| 391 | 20240509 | 130700 | 745630645 | 4250 | 4265 | 4265 | 4250 | 7827 |
| 392 | 20240509 | 130600 | 712350415 | 4260 | 4260 | 4260 | 4260 | 732 |
| 393 | 20240509 | 130500 | 709232095 | 4260 | 4260 | 4260 | 4260 | 187 |
| 394 | 20240509 | 130400 | 708435475 | 4260 | 4260 | 4260 | 4260 | 732 |
| 395 | 20240509 | 130300 | 705317155 | 4260 | 4275 | 4275 | 4260 | 742 |
| 396 | 20240509 | 130200 | 702156085 | 4275 | 4265 | 4275 | 4260 | 1590 |
| 397 | 20240509 | 130100 | 695374635 | 4260 | 4260 | 4260 | 4260 | 539 |
| 398 | 20240509 | 130000 | 693078495 | 4255 | 4260 | 4260 | 4255 | 2480 |
| 399 | 20240509 | 125900 | 682522360 | 4260 | 4260 | 4260 | 4255 | 1440 |
| 400 | 20240509 | 125800 | 676391620 | 4260 | 4265 | 4265 | 4260 | 952 |
| 401 | 20240509 | 125700 | 672335600 | 4260 | 4260 | 4260 | 4260 | 1332 |
| 402 | 20240509 | 125600 | 666661280 | 4265 | 4270 | 4270 | 4265 | 5158 |
| 403 | 20240509 | 125500 | 644654175 | 4270 | 4280 | 4280 | 4270 | 755 |
| 404 | 20240509 | 125400 | 641430095 | 4270 | 4270 | 4270 | 4270 | 1432 |
| 405 | 20240509 | 125300 | 635315455 | 4270 | 4265 | 4270 | 4265 | 1452 |
| 406 | 20240509 | 125200 | 629120655 | 4265 | 4270 | 4270 | 4265 | 4074 |
| 407 | 20240509 | 125100 | 611731540 | 4275 | 4280 | 4280 | 4275 | 2348 |
| 408 | 20240509 | 125000 | 601693815 | 4280 | 4285 | 4285 | 4280 | 1861 |
| 409 | 20240509 | 124900 | 593727115 | 4285 | 4290 | 4295 | 4285 | 1369 |
| 410 | 20240509 | 124800 | 587852345 | 4295 | 4295 | 4295 | 4290 | 933 |
| 411 | 20240509 | 124700 | 583848770 | 4295 | 4285 | 4295 | 4285 | 1159 |
| 412 | 20240509 | 124600 | 578879020 | 4285 | 4290 | 4290 | 4285 | 665 |
| 413 | 20240509 | 124500 | 576027440 | 4290 | 4285 | 4290 | 4285 | 2331 |
| 414 | 20240509 | 124400 | 566038935 | 4285 | 4285 | 4290 | 4285 | 1377 |
| 415 | 20240509 | 124300 | 560132660 | 4285 | 4280 | 4285 | 4280 | 2173 |
| 416 | 20240509 | 124200 | 550821855 | 4280 | 4280 | 4280 | 4280 | 2211 |
| 417 | 20240509 | 124100 | 541358775 | 4280 | 4280 | 4280 | 4280 | 492 |
| 418 | 20240509 | 124000 | 539253015 | 4280 | 4285 | 4290 | 4280 | 1084 |
| 419 | 20240509 | 123900 | 534612020 | 4285 | 4280 | 4285 | 4280 | 738 |
| 420 | 20240509 | 123800 | 531453355 | 4280 | 4285 | 4285 | 4280 | 846 |
| 421 | 20240509 | 123700 | 527828265 | 4285 | 4290 | 4290 | 4285 | 130 |
| 422 | 20240509 | 123600 | 527271115 | 4290 | 4290 | 4290 | 4290 | 116 |
| 423 | 20240509 | 123500 | 526773475 | 4285 | 4285 | 4285 | 4280 | 1160 |
| 424 | 20240509 | 123400 | 521806715 | 4285 | 4285 | 4285 | 4285 | 2015 |
| 425 | 20240509 | 123300 | 513172440 | 4285 | 4285 | 4285 | 4285 | 1203 |
| 426 | 20240509 | 123200 | 508017585 | 4290 | 4295 | 4295 | 4290 | 3060 |
| 427 | 20240509 | 123100 | 494890145 | 4295 | 4295 | 4300 | 4295 | 885 |
| 428 | 20240509 | 123000 | 491089020 | 4290 | 4300 | 4300 | 4290 | 619 |
| 429 | 20240509 | 122900 | 488431750 | 4295 | 4305 | 4305 | 4295 | 770 |
| 430 | 20240509 | 122800 | 485124405 | 4300 | 4300 | 4300 | 4300 | 702 |
| 431 | 20240509 | 122700 | 482105805 | 4300 | 4300 | 4300 | 4300 | 30 |
| 432 | 20240509 | 122600 | 481976805 | 4295 | 4295 | 4320 | 4295 | 1925 |
| 433 | 20240509 | 122500 | 473683930 | 4295 | 4295 | 4300 | 4295 | 1351 |
| 434 | 20240509 | 122400 | 467880885 | 4300 | 4310 | 4310 | 4300 | 9221 |
| 435 | 20240509 | 122300 | 428180790 | 4315 | 4315 | 4315 | 4315 | 0 |
| 436 | 20240509 | 122200 | 428180790 | 4315 | 4325 | 4325 | 4315 | 3352 |
| 437 | 20240509 | 122100 | 413716185 | 4320 | 4325 | 4325 | 4320 | 1622 |
| 438 | 20240509 | 122000 | 406706355 | 4340 | 4320 | 4340 | 4320 | 803 |
| 439 | 20240509 | 121900 | 403237375 | 4320 | 4320 | 4320 | 4320 | 732 |
| 440 | 20240509 | 121800 | 400075135 | 4320 | 4320 | 4320 | 4320 | 0 |
| 441 | 20240509 | 121700 | 400075135 | 4320 | 4325 | 4325 | 4320 | 842 |
| 442 | 20240509 | 121600 | 396434035 | 4325 | 4325 | 4325 | 4325 | 732 |
| 443 | 20240509 | 121500 | 393268135 | 4325 | 4325 | 4325 | 4325 | 732 |
| 444 | 20240509 | 121400 | 390102235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 445 | 20240509 | 121300 | 390102235 | 4325 | 4325 | 4325 | 4325 | 732 |
| 446 | 20240509 | 121200 | 386936335 | 4325 | 4340 | 4340 | 4325 | 742 |
| 447 | 20240509 | 121100 | 383727035 | 4330 | 4330 | 4330 | 4330 | 732 |
| 448 | 20240509 | 121000 | 380557475 | 4330 | 4330 | 4330 | 4330 | 962 |
| 449 | 20240509 | 120900 | 376392015 | 4335 | 4335 | 4335 | 4335 | 4 |
| 450 | 20240509 | 120800 | 376374675 | 4335 | 4335 | 4335 | 4335 | 733 |
| 451 | 20240509 | 120700 | 373197120 | 4340 | 4340 | 4340 | 4340 | 879 |
| 452 | 20240509 | 120600 | 369382260 | 4340 | 4340 | 4340 | 4340 | 38 |
| 453 | 20240509 | 120500 | 369217340 | 4340 | 4340 | 4340 | 4340 | 0 |
| 454 | 20240509 | 120400 | 369217340 | 4340 | 4340 | 4340 | 4340 | 0 |
| 455 | 20240509 | 120300 | 369217340 | 4340 | 4340 | 4340 | 4340 | 160 |
| 456 | 20240509 | 120200 | 368522940 | 4340 | 4340 | 4340 | 4340 | 205 |
| 457 | 20240509 | 120100 | 367633240 | 4345 | 4345 | 4345 | 4345 | 0 |
| 458 | 20240509 | 120000 | 367633240 | 4345 | 4345 | 4345 | 4345 | 0 |
| 459 | 20240509 | 115900 | 367633240 | 4345 | 4345 | 4345 | 4345 | 99 |
| 460 | 20240509 | 115800 | 367203085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 461 | 20240509 | 115700 | 367203085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 462 | 20240509 | 115600 | 367203085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 463 | 20240509 | 115500 | 367203085 | 4350 | 4350 | 4350 | 4350 | 218 |
| 464 | 20240509 | 115400 | 366254785 | 4350 | 4350 | 4350 | 4350 | 0 |
| 465 | 20240509 | 115300 | 366254785 | 4350 | 4350 | 4350 | 4350 | 678 |
| 466 | 20240509 | 115200 | 363305485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 467 | 20240509 | 115100 | 363305485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 468 | 20240509 | 115000 | 363305485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 469 | 20240509 | 114900 | 363305485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 470 | 20240509 | 114800 | 363305485 | 4340 | 4340 | 4340 | 4340 | 350 |
| 471 | 20240509 | 114700 | 361786485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 472 | 20240509 | 114600 | 361786485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 473 | 20240509 | 114500 | 361786485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 474 | 20240509 | 114400 | 361786485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 475 | 20240509 | 114300 | 361786485 | 4340 | 4340 | 4340 | 4340 | 114 |
| 476 | 20240509 | 114200 | 361291725 | 4340 | 4340 | 4340 | 4340 | 0 |
| 477 | 20240509 | 114100 | 361291725 | 4340 | 4340 | 4340 | 4340 | 125 |
| 478 | 20240509 | 114000 | 360749225 | 4340 | 4340 | 4340 | 4340 | 783 |
| 479 | 20240509 | 113900 | 357351005 | 4340 | 4340 | 4340 | 4340 | 0 |
| 480 | 20240509 | 113800 | 357351005 | 4340 | 4340 | 4340 | 4340 | 0 |
| 481 | 20240509 | 113700 | 357351005 | 4340 | 4340 | 4340 | 4340 | 0 |
| 482 | 20240509 | 113600 | 357351005 | 4340 | 4340 | 4340 | 4340 | 0 |
| 483 | 20240509 | 113500 | 357351005 | 4340 | 4340 | 4340 | 4340 | 100 |
| 484 | 20240509 | 113400 | 356917005 | 4345 | 4345 | 4345 | 4345 | 0 |
| 485 | 20240509 | 113300 | 356917005 | 4345 | 4345 | 4345 | 4345 | 1 |
| 486 | 20240509 | 113200 | 356912660 | 4345 | 4345 | 4345 | 4340 | 685 |
| 487 | 20240509 | 113100 | 353937700 | 4340 | 4340 | 4340 | 4340 | 373 |
| 488 | 20240509 | 113000 | 352318880 | 4340 | 4345 | 4350 | 4340 | 5884 |
| 489 | 20240509 | 112900 | 326756875 | 4350 | 4350 | 4350 | 4350 | 0 |
| 490 | 20240509 | 112800 | 326756875 | 4350 | 4350 | 4350 | 4350 | 2 |
| 491 | 20240509 | 112700 | 326748175 | 4350 | 4350 | 4350 | 4350 | 30 |
| 492 | 20240509 | 112600 | 326617675 | 4350 | 4350 | 4350 | 4350 | 0 |
| 493 | 20240509 | 112500 | 326617675 | 4350 | 4350 | 4350 | 4350 | 50 |
| 494 | 20240509 | 112400 | 326400175 | 4345 | 4345 | 4345 | 4345 | 0 |
| 495 | 20240509 | 112300 | 326400175 | 4345 | 4345 | 4345 | 4345 | 0 |
| 496 | 20240509 | 112200 | 326400175 | 4345 | 4345 | 4345 | 4345 | 121 |
| 497 | 20240509 | 112100 | 325874430 | 4345 | 4350 | 4350 | 4345 | 201 |
| 498 | 20240509 | 112000 | 325000205 | 4350 | 4350 | 4355 | 4350 | 321 |
| 499 | 20240509 | 111900 | 323603605 | 4355 | 4355 | 4355 | 4355 | 30 |
| 500 | 20240509 | 111800 | 323472955 | 4355 | 4360 | 4360 | 4355 | 131 |
| 501 | 20240509 | 111700 | 322902445 | 4360 | 4360 | 4360 | 4360 | 26 |
| 502 | 20240509 | 111600 | 322789085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 503 | 20240509 | 111500 | 322789085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 504 | 20240509 | 111400 | 322789085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 505 | 20240509 | 111300 | 322789085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 506 | 20240509 | 111200 | 322789085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 507 | 20240509 | 111100 | 322789085 | 4355 | 4355 | 4355 | 4355 | 58 |
| 508 | 20240509 | 111000 | 322536495 | 4365 | 4365 | 4365 | 4365 | 0 |
| 509 | 20240509 | 110900 | 322536495 | 4365 | 4365 | 4365 | 4365 | 1 |
| 510 | 20240509 | 110800 | 322532130 | 4345 | 4345 | 4345 | 4345 | 4946 |
| 511 | 20240509 | 110700 | 301041760 | 4345 | 4345 | 4345 | 4345 | 0 |
| 512 | 20240509 | 110600 | 301041760 | 4345 | 4345 | 4345 | 4345 | 31 |
| 513 | 20240509 | 110500 | 300907065 | 4345 | 4345 | 4345 | 4345 | 1 |
| 514 | 20240509 | 110400 | 300902720 | 4345 | 4345 | 4345 | 4345 | 115 |
| 515 | 20240509 | 110300 | 300403045 | 4345 | 4345 | 4345 | 4345 | 30 |
| 516 | 20240509 | 110200 | 300272695 | 4345 | 4340 | 4345 | 4340 | 333 |
| 517 | 20240509 | 110100 | 298825910 | 4345 | 4345 | 4345 | 4345 | 0 |
| 518 | 20240509 | 110000 | 298825910 | 4345 | 4345 | 4345 | 4345 | 584 |
| 519 | 20240509 | 105900 | 296288430 | 4340 | 4340 | 4340 | 4340 | 200 |
| 520 | 20240509 | 105800 | 295420430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 521 | 20240509 | 105700 | 295420430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 522 | 20240509 | 105600 | 295420430 | 4340 | 4340 | 4340 | 4340 | 309 |
| 523 | 20240509 | 105500 | 294079370 | 4340 | 4340 | 4340 | 4340 | 0 |
| 524 | 20240509 | 105400 | 294079370 | 4340 | 4340 | 4340 | 4340 | 800 |
| 525 | 20240509 | 105300 | 290607370 | 4340 | 4340 | 4340 | 4340 | 0 |
| 526 | 20240509 | 105200 | 290607370 | 4340 | 4340 | 4340 | 4340 | 0 |
| 527 | 20240509 | 105100 | 290607370 | 4340 | 4340 | 4340 | 4340 | 20 |
| 528 | 20240509 | 105000 | 290520570 | 4340 | 4330 | 4340 | 4330 | 1300 |
| 529 | 20240509 | 104900 | 284880570 | 4325 | 4325 | 4325 | 4325 | 128 |
| 530 | 20240509 | 104800 | 284326970 | 4325 | 4330 | 4330 | 4325 | 266 |
| 531 | 20240509 | 104700 | 283176365 | 4325 | 4325 | 4325 | 4325 | 129 |
| 532 | 20240509 | 104600 | 282618440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 533 | 20240509 | 104500 | 282618440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 534 | 20240509 | 104400 | 282618440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 535 | 20240509 | 104300 | 282618440 | 4325 | 4325 | 4325 | 4325 | 303 |
| 536 | 20240509 | 104200 | 281307965 | 4325 | 4325 | 4325 | 4325 | 239 |
| 537 | 20240509 | 104100 | 280274290 | 4325 | 4330 | 4330 | 4325 | 322 |
| 538 | 20240509 | 104000 | 278880595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 539 | 20240509 | 103900 | 278880595 | 4345 | 4345 | 4345 | 4345 | 0 |
| 540 | 20240509 | 103800 | 278880595 | 4345 | 4345 | 4345 | 4345 | 1 |
| 541 | 20240509 | 103700 | 278876250 | 4330 | 4330 | 4330 | 4330 | 287 |
| 542 | 20240509 | 103600 | 277633540 | 4330 | 4330 | 4330 | 4330 | 786 |
| 543 | 20240509 | 103500 | 274230160 | 4330 | 4330 | 4330 | 4330 | 336 |
| 544 | 20240509 | 103400 | 272775280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 545 | 20240509 | 103300 | 272775280 | 4345 | 4345 | 4345 | 4345 | 170 |
| 546 | 20240509 | 103200 | 272036630 | 4345 | 4335 | 4345 | 4335 | 112 |
| 547 | 20240509 | 103100 | 271551100 | 4340 | 4330 | 4340 | 4330 | 1702 |
| 548 | 20240509 | 103000 | 264167440 | 4320 | 4320 | 4320 | 4320 | 0 |
| 549 | 20240509 | 102900 | 264167440 | 4320 | 4320 | 4320 | 4320 | 0 |
| 550 | 20240509 | 102800 | 264167440 | 4320 | 4320 | 4320 | 4320 | 0 |
| 551 | 20240509 | 102700 | 264167440 | 4320 | 4320 | 4320 | 4320 | 316 |
| 552 | 20240509 | 102600 | 262802320 | 4320 | 4320 | 4320 | 4320 | 1350 |
| 553 | 20240509 | 102500 | 256970320 | 4325 | 4325 | 4325 | 4325 | 2035 |
| 554 | 20240509 | 102400 | 248168945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 555 | 20240509 | 102300 | 248168945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 556 | 20240509 | 102200 | 248168945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 557 | 20240509 | 102100 | 248168945 | 4330 | 4330 | 4330 | 4330 | 114 |
| 558 | 20240509 | 102000 | 247675325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 559 | 20240509 | 101900 | 247675325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 560 | 20240509 | 101800 | 247675325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 561 | 20240509 | 101700 | 247675325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 562 | 20240509 | 101600 | 247675325 | 4325 | 4335 | 4340 | 4325 | 2031 |
| 563 | 20240509 | 101500 | 238871235 | 4320 | 4320 | 4320 | 4320 | 10 |
| 564 | 20240509 | 101400 | 238828035 | 4320 | 4320 | 4320 | 4320 | 2 |
| 565 | 20240509 | 101300 | 238819395 | 4325 | 4330 | 4330 | 4325 | 628 |
| 566 | 20240509 | 101200 | 236103120 | 4325 | 4325 | 4325 | 4325 | 0 |
| 567 | 20240509 | 101100 | 236103120 | 4325 | 4325 | 4325 | 4325 | 130 |
| 568 | 20240509 | 101000 | 235540870 | 4330 | 4330 | 4330 | 4330 | 601 |
| 569 | 20240509 | 100900 | 232938540 | 4335 | 4335 | 4335 | 4335 | 50 |
| 570 | 20240509 | 100800 | 232721790 | 4335 | 4335 | 4335 | 4335 | 154 |
| 571 | 20240509 | 100700 | 232054200 | 4335 | 4335 | 4335 | 4335 | 10 |
| 572 | 20240509 | 100600 | 232010850 | 4335 | 4335 | 4335 | 4335 | 0 |
| 573 | 20240509 | 100500 | 232010850 | 4335 | 4335 | 4335 | 4335 | 31 |
| 574 | 20240509 | 100400 | 231876465 | 4330 | 4330 | 4330 | 4330 | 25 |
| 575 | 20240509 | 100300 | 231768215 | 4335 | 4330 | 4335 | 4330 | 787 |
| 576 | 20240509 | 100200 | 228360500 | 4330 | 4330 | 4330 | 4330 | 1 |
| 577 | 20240509 | 100100 | 228356170 | 4330 | 4335 | 4335 | 4325 | 1315 |
| 578 | 20240509 | 100000 | 222662720 | 4330 | 4340 | 4340 | 4330 | 5515 |
| 579 | 20240509 | 095900 | 198758185 | 4345 | 4345 | 4345 | 4345 | 95 |
| 580 | 20240509 | 095800 | 198345410 | 4340 | 4345 | 4345 | 4340 | 497 |
| 581 | 20240509 | 095700 | 196187780 | 4345 | 4350 | 4350 | 4345 | 135 |
| 582 | 20240509 | 095600 | 195600975 | 4360 | 4360 | 4360 | 4360 | 2 |
| 583 | 20240509 | 095500 | 195592255 | 4360 | 4360 | 4360 | 4360 | 11 |
| 584 | 20240509 | 095400 | 195544295 | 4365 | 4365 | 4365 | 4365 | 27 |
| 585 | 20240509 | 095300 | 195426440 | 4340 | 4340 | 4340 | 4340 | 0 |
| 586 | 20240509 | 095200 | 195426440 | 4340 | 4340 | 4340 | 4340 | 127 |
| 587 | 20240509 | 095100 | 194875260 | 4345 | 4365 | 4365 | 4345 | 939 |
| 588 | 20240509 | 095000 | 190794995 | 4365 | 4365 | 4365 | 4365 | 21 |
| 589 | 20240509 | 094900 | 190703330 | 4345 | 4350 | 4350 | 4345 | 2036 |
| 590 | 20240509 | 094800 | 181847495 | 4350 | 4355 | 4355 | 4350 | 346 |
| 591 | 20240509 | 094700 | 180341245 | 4350 | 4355 | 4355 | 4350 | 1799 |
| 592 | 20240509 | 094600 | 172506905 | 4360 | 4360 | 4360 | 4360 | 126 |
| 593 | 20240509 | 094500 | 171957545 | 4365 | 4370 | 4370 | 4365 | 73 |
| 594 | 20240509 | 094400 | 171638850 | 4370 | 4370 | 4370 | 4370 | 50 |
| 595 | 20240509 | 094300 | 171420350 | 4375 | 4375 | 4375 | 4375 | 10 |
| 596 | 20240509 | 094200 | 171376600 | 4370 | 4365 | 4370 | 4365 | 161 |
| 597 | 20240509 | 094100 | 170673685 | 4360 | 4375 | 4375 | 4355 | 10127 |
| 598 | 20240509 | 094000 | 126542495 | 4375 | 4380 | 4380 | 4375 | 556 |
| 599 | 20240509 | 093900 | 124107965 | 4380 | 4380 | 4380 | 4380 | 2 |
| 600 | 20240509 | 093800 | 124099205 | 4380 | 4380 | 4380 | 4380 | 14 |
| 601 | 20240509 | 093700 | 124037885 | 4380 | 4380 | 4380 | 4380 | 30 |
| 602 | 20240509 | 093600 | 123906485 | 4380 | 4380 | 4380 | 4380 | 168 |
| 603 | 20240509 | 093500 | 123170645 | 4380 | 4375 | 4380 | 4375 | 393 |
| 604 | 20240509 | 093400 | 121449525 | 4370 | 4370 | 4370 | 4370 | 190 |
| 605 | 20240509 | 093300 | 120619225 | 4375 | 4370 | 4375 | 4370 | 42 |
| 606 | 20240509 | 093200 | 120435635 | 4370 | 4375 | 4375 | 4370 | 141 |
| 607 | 20240509 | 093100 | 119819085 | 4375 | 4375 | 4375 | 4375 | 48 |
| 608 | 20240509 | 093000 | 119609085 | 4365 | 4365 | 4365 | 4365 | 1007 |
| 609 | 20240509 | 092900 | 115213530 | 4365 | 4365 | 4365 | 4365 | 105 |
| 610 | 20240509 | 092800 | 114755205 | 4365 | 4365 | 4365 | 4365 | 0 |
| 611 | 20240509 | 092700 | 114755205 | 4365 | 4370 | 4370 | 4365 | 386 |
| 612 | 20240509 | 092600 | 113069885 | 4365 | 4365 | 4365 | 4365 | 5 |
| 613 | 20240509 | 092500 | 113048060 | 4365 | 4365 | 4365 | 4365 | 46 |
| 614 | 20240509 | 092400 | 112847270 | 4365 | 4365 | 4365 | 4365 | 594 |
| 615 | 20240509 | 092300 | 110254460 | 4365 | 4365 | 4365 | 4360 | 1347 |
| 616 | 20240509 | 092200 | 104379880 | 4360 | 4360 | 4360 | 4360 | 44 |
| 617 | 20240509 | 092100 | 104188040 | 4350 | 4350 | 4355 | 4350 | 128 |
| 618 | 20240509 | 092000 | 103630925 | 4345 | 4375 | 4375 | 4345 | 1477 |
| 619 | 20240509 | 091900 | 97180320 | 4380 | 4380 | 4380 | 4380 | 126 |
| 620 | 20240509 | 091800 | 96628440 | 4380 | 4375 | 4380 | 4375 | 2060 |
| 621 | 20240509 | 091700 | 87609750 | 4375 | 4375 | 4375 | 4375 | 349 |
| 622 | 20240509 | 091600 | 86082875 | 4370 | 4370 | 4375 | 4370 | 766 |
| 623 | 20240509 | 091500 | 82735430 | 4365 | 4365 | 4365 | 4365 | 521 |
| 624 | 20240509 | 091400 | 80461265 | 4365 | 4365 | 4365 | 4365 | 1 |
| 625 | 20240509 | 091300 | 80456900 | 4365 | 4360 | 4365 | 4360 | 51 |
| 626 | 20240509 | 091200 | 80234535 | 4360 | 4360 | 4360 | 4360 | 704 |
| 627 | 20240509 | 091100 | 77165095 | 4360 | 4360 | 4360 | 4360 | 1742 |
| 628 | 20240509 | 091000 | 69569975 | 4360 | 4355 | 4360 | 4355 | 2021 |
| 629 | 20240509 | 090900 | 60762665 | 4360 | 4345 | 4360 | 4345 | 3247 |
| 630 | 20240509 | 090800 | 46648135 | 4345 | 4345 | 4345 | 4345 | 1685 |
| 631 | 20240509 | 090700 | 39326810 | 4340 | 4340 | 4340 | 4340 | 311 |
| 632 | 20240509 | 090600 | 37977070 | 4315 | 4335 | 4335 | 4310 | 276 |
| 633 | 20240509 | 090500 | 36783150 | 4300 | 4335 | 4335 | 4295 | 5511 |
| 634 | 20240509 | 090400 | 12974900 | 4335 | 4335 | 4335 | 4335 | 63 |
| 635 | 20240509 | 090300 | 12701795 | 4335 | 4335 | 4335 | 4330 | 1047 |
| 636 | 20240509 | 090200 | 8163545 | 4340 | 4345 | 4345 | 4340 | 98 |
| 637 | 20240509 | 090100 | 7738210 | 4345 | 4350 | 4385 | 4345 | 1676 |
| 638 | 20240509 | 090000 | 443700 | 4350 | 4350 | 4350 | 4350 | 102 |