28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 183100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 3 | 20240508 | 183000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240508 | 182900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240508 | 182800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240508 | 182700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240508 | 182600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240508 | 182500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240508 | 182400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240508 | 182300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240508 | 182200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240508 | 182100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240508 | 182000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240508 | 181900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240508 | 181800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240508 | 181700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240508 | 181600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240508 | 181500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240508 | 181400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240508 | 181300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240508 | 181200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240508 | 181100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240508 | 181000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240508 | 180900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240508 | 180800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240508 | 180700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240508 | 180600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240508 | 180500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240508 | 180400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240508 | 180300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240508 | 180200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240508 | 180100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 33 | 20240508 | 180000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240508 | 175900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240508 | 175800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240508 | 175700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240508 | 175600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240508 | 175500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240508 | 175400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240508 | 175300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240508 | 175200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240508 | 175100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240508 | 175000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240508 | 174900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240508 | 174800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240508 | 174700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240508 | 174600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240508 | 174500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240508 | 174400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240508 | 174300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240508 | 174200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240508 | 174100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240508 | 174000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240508 | 173900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240508 | 173800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240508 | 173700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240508 | 173600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240508 | 173500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240508 | 173400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240508 | 173300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240508 | 173200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240508 | 173100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 63 | 20240508 | 173000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240508 | 172900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240508 | 172800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240508 | 172700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240508 | 172600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240508 | 172500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240508 | 172400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240508 | 172300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240508 | 172200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240508 | 172100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240508 | 172000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240508 | 171900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240508 | 171800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240508 | 171700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240508 | 171600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240508 | 171500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240508 | 171400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240508 | 171300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240508 | 171200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240508 | 171100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240508 | 171000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240508 | 170900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240508 | 170800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240508 | 170700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240508 | 170600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240508 | 170500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240508 | 170400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240508 | 170300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240508 | 170200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240508 | 170100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 93 | 20240508 | 170000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240508 | 165900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240508 | 165800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240508 | 165700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240508 | 165600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240508 | 165500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240508 | 165400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240508 | 165300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240508 | 165200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240508 | 165100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240508 | 165000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240508 | 164900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240508 | 164800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240508 | 164700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240508 | 164600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240508 | 164500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240508 | 164400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240508 | 164300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240508 | 164200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240508 | 164100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240508 | 164000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240508 | 163900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240508 | 163800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240508 | 163700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240508 | 163600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240508 | 163500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240508 | 163400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240508 | 163300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240508 | 163200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240508 | 163100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 123 | 20240508 | 163000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240508 | 162900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240508 | 162800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240508 | 162700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240508 | 162600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240508 | 162500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240508 | 162400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240508 | 162300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240508 | 162200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240508 | 162100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240508 | 162000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240508 | 161900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240508 | 161800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240508 | 161700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240508 | 161600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240508 | 161500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240508 | 161400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240508 | 161300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240508 | 161200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240508 | 161100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240508 | 161000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240508 | 160900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240508 | 160800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240508 | 160700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240508 | 160600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240508 | 160500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240508 | 160400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240508 | 160300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240508 | 160200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240508 | 160100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 153 | 20240508 | 160000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240508 | 155900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240508 | 155800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240508 | 155700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240508 | 155600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240508 | 155500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240508 | 155400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240508 | 155300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240508 | 155200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240508 | 155100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240508 | 155000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240508 | 154900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240508 | 154800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240508 | 154700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240508 | 154600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240508 | 154500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240508 | 154400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240508 | 154300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240508 | 154200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240508 | 154100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240508 | 154000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240508 | 153900 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240508 | 153800 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240508 | 153700 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240508 | 153600 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240508 | 153500 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240508 | 153400 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240508 | 153300 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240508 | 153200 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240508 | 153100 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 183 | 20240508 | 153000 | 2700255550 | 3440 | 3440 | 3440 | 3440 | 32432 |
| 184 | 20240508 | 152900 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20240508 | 152800 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20240508 | 152700 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20240508 | 152600 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20240508 | 152500 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20240508 | 152400 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20240508 | 152300 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20240508 | 152200 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20240508 | 152100 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20240508 | 152000 | 2588689470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20240508 | 151900 | 2588689470 | 3435 | 3430 | 3435 | 3425 | 5342 |
| 195 | 20240508 | 151800 | 2570355605 | 3430 | 3425 | 3430 | 3425 | 1365 |
| 196 | 20240508 | 151700 | 2565675935 | 3430 | 3430 | 3430 | 3425 | 1807 |
| 197 | 20240508 | 151600 | 2559483025 | 3430 | 3430 | 3430 | 3425 | 830 |
| 198 | 20240508 | 151500 | 2556636275 | 3430 | 3430 | 3430 | 3425 | 6715 |
| 199 | 20240508 | 151400 | 2533619075 | 3425 | 3425 | 3430 | 3425 | 820 |
| 200 | 20240508 | 151300 | 2530808625 | 3425 | 3430 | 3430 | 3425 | 1445 |
| 201 | 20240508 | 151200 | 2525852565 | 3430 | 3425 | 3430 | 3425 | 1249 |
| 202 | 20240508 | 151100 | 2521574580 | 3425 | 3425 | 3430 | 3425 | 309 |
| 203 | 20240508 | 151000 | 2520515965 | 3430 | 3430 | 3430 | 3425 | 93 |
| 204 | 20240508 | 150900 | 2520197275 | 3430 | 3425 | 3430 | 3425 | 3057 |
| 205 | 20240508 | 150800 | 2509726765 | 3425 | 3435 | 3435 | 3425 | 2926 |
| 206 | 20240508 | 150700 | 2499690795 | 3435 | 3435 | 3435 | 3435 | 19 |
| 207 | 20240508 | 150600 | 2499625530 | 3430 | 3430 | 3435 | 3430 | 1206 |
| 208 | 20240508 | 150500 | 2495488850 | 3430 | 3430 | 3430 | 3430 | 60 |
| 209 | 20240508 | 150400 | 2495283050 | 3435 | 3435 | 3435 | 3435 | 20 |
| 210 | 20240508 | 150300 | 2495214350 | 3435 | 3425 | 3435 | 3425 | 11060 |
| 211 | 20240508 | 150200 | 2457305095 | 3425 | 3425 | 3425 | 3425 | 144 |
| 212 | 20240508 | 150100 | 2456811895 | 3425 | 3425 | 3430 | 3425 | 1030 |
| 213 | 20240508 | 150000 | 2453283645 | 3430 | 3430 | 3430 | 3430 | 1950 |
| 214 | 20240508 | 145900 | 2446595145 | 3435 | 3440 | 3440 | 3430 | 10139 |
| 215 | 20240508 | 145800 | 2411765825 | 3435 | 3435 | 3435 | 3435 | 247 |
| 216 | 20240508 | 145700 | 2410917380 | 3440 | 3435 | 3440 | 3435 | 73 |
| 217 | 20240508 | 145600 | 2410666410 | 3440 | 3440 | 3440 | 3440 | 72 |
| 218 | 20240508 | 145500 | 2410418730 | 3435 | 3440 | 3440 | 3435 | 729 |
| 219 | 20240508 | 145400 | 2407911030 | 3435 | 3440 | 3440 | 3435 | 434 |
| 220 | 20240508 | 145300 | 2406419390 | 3440 | 3440 | 3440 | 3435 | 635 |
| 221 | 20240508 | 145200 | 2404235140 | 3435 | 3440 | 3440 | 3435 | 729 |
| 222 | 20240508 | 145100 | 2401730880 | 3440 | 3435 | 3440 | 3435 | 84 |
| 223 | 20240508 | 145000 | 2401442070 | 3435 | 3435 | 3435 | 3435 | 201 |
| 224 | 20240508 | 144900 | 2400751635 | 3440 | 3445 | 3445 | 3435 | 2397 |
| 225 | 20240508 | 144800 | 2392505355 | 3445 | 3440 | 3445 | 3440 | 433 |
| 226 | 20240508 | 144700 | 2391013920 | 3445 | 3440 | 3445 | 3440 | 226 |
| 227 | 20240508 | 144600 | 2390236380 | 3440 | 3445 | 3445 | 3440 | 158 |
| 228 | 20240508 | 144500 | 2389692635 | 3440 | 3445 | 3445 | 3440 | 1621 |
| 229 | 20240508 | 144400 | 2384109790 | 3445 | 3440 | 3445 | 3440 | 415 |
| 230 | 20240508 | 144300 | 2382680140 | 3440 | 3440 | 3440 | 3440 | 6913 |
| 231 | 20240508 | 144200 | 2358899420 | 3440 | 3435 | 3440 | 3435 | 822 |
| 232 | 20240508 | 144100 | 2356072250 | 3435 | 3440 | 3440 | 3435 | 2 |
| 233 | 20240508 | 144000 | 2356065375 | 3440 | 3435 | 3440 | 3435 | 509 |
| 234 | 20240508 | 143900 | 2354315750 | 3435 | 3435 | 3435 | 3430 | 2061 |
| 235 | 20240508 | 143800 | 2347236225 | 3435 | 3435 | 3435 | 3430 | 521 |
| 236 | 20240508 | 143700 | 2345449090 | 3430 | 3430 | 3430 | 3425 | 568 |
| 237 | 20240508 | 143600 | 2343502860 | 3425 | 3430 | 3430 | 3425 | 67 |
| 238 | 20240508 | 143500 | 2343273200 | 3430 | 3430 | 3430 | 3430 | 19 |
| 239 | 20240508 | 143400 | 2343208030 | 3425 | 3425 | 3430 | 3425 | 1520 |
| 240 | 20240508 | 143300 | 2337999205 | 3435 | 3430 | 3435 | 3430 | 119 |
| 241 | 20240508 | 143200 | 2337590560 | 3425 | 3430 | 3430 | 3425 | 126 |
| 242 | 20240508 | 143100 | 2337158915 | 3425 | 3435 | 3435 | 3425 | 522 |
| 243 | 20240508 | 143000 | 2335366145 | 3425 | 3430 | 3435 | 3425 | 1154 |
| 244 | 20240508 | 142900 | 2331404515 | 3430 | 3430 | 3430 | 3430 | 159 |
| 245 | 20240508 | 142800 | 2330859145 | 3430 | 3430 | 3430 | 3430 | 37 |
| 246 | 20240508 | 142700 | 2330732235 | 3425 | 3430 | 3430 | 3425 | 210 |
| 247 | 20240508 | 142600 | 2330012085 | 3435 | 3435 | 3435 | 3430 | 986 |
| 248 | 20240508 | 142500 | 2326625675 | 3435 | 3425 | 3435 | 3425 | 766 |
| 249 | 20240508 | 142400 | 2323996765 | 3430 | 3435 | 3435 | 3430 | 454 |
| 250 | 20240508 | 142300 | 2322439510 | 3430 | 3430 | 3430 | 3430 | 206 |
| 251 | 20240508 | 142200 | 2321732930 | 3430 | 3425 | 3430 | 3425 | 858 |
| 252 | 20240508 | 142100 | 2318792090 | 3425 | 3430 | 3430 | 3425 | 75 |
| 253 | 20240508 | 142000 | 2318534845 | 3430 | 3435 | 3435 | 3430 | 93 |
| 254 | 20240508 | 141900 | 2318215810 | 3435 | 3430 | 3435 | 3430 | 1774 |
| 255 | 20240508 | 141800 | 2312130890 | 3435 | 3435 | 3435 | 3435 | 445 |
| 256 | 20240508 | 141700 | 2310602315 | 3435 | 3435 | 3435 | 3435 | 2583 |
| 257 | 20240508 | 141600 | 2301729710 | 3435 | 3430 | 3435 | 3430 | 991 |
| 258 | 20240508 | 141500 | 2298330480 | 3430 | 3425 | 3430 | 3425 | 66 |
| 259 | 20240508 | 141400 | 2298104285 | 3430 | 3430 | 3430 | 3430 | 428 |
| 260 | 20240508 | 141300 | 2296636245 | 3430 | 3435 | 3435 | 3430 | 1377 |
| 261 | 20240508 | 141200 | 2291906400 | 3435 | 3430 | 3435 | 3425 | 1229 |
| 262 | 20240508 | 141100 | 2287692940 | 3430 | 3435 | 3435 | 3430 | 422 |
| 263 | 20240508 | 141000 | 2286245385 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20240508 | 140900 | 2286245385 | 3430 | 3430 | 3435 | 3430 | 24 |
| 265 | 20240508 | 140800 | 2286163015 | 3435 | 3430 | 3435 | 3430 | 27 |
| 266 | 20240508 | 140700 | 2286070305 | 3430 | 3435 | 3435 | 3430 | 800 |
| 267 | 20240508 | 140600 | 2283326210 | 3435 | 3435 | 3435 | 3435 | 2915 |
| 268 | 20240508 | 140500 | 2273313185 | 3435 | 3425 | 3435 | 3425 | 1184 |
| 269 | 20240508 | 140400 | 2269250730 | 3425 | 3425 | 3425 | 3425 | 358 |
| 270 | 20240508 | 140300 | 2268024580 | 3430 | 3430 | 3430 | 3430 | 2997 |
| 271 | 20240508 | 140200 | 2257744870 | 3430 | 3430 | 3430 | 3425 | 540 |
| 272 | 20240508 | 140100 | 2255892770 | 3420 | 3430 | 3430 | 3420 | 2 |
| 273 | 20240508 | 140000 | 2255885920 | 3425 | 3415 | 3425 | 3415 | 2714 |
| 274 | 20240508 | 135900 | 2246600030 | 3415 | 3415 | 3420 | 3415 | 401 |
| 275 | 20240508 | 135800 | 2245228785 | 3420 | 3420 | 3420 | 3415 | 4119 |
| 276 | 20240508 | 135700 | 2231149230 | 3420 | 3425 | 3425 | 3420 | 619 |
| 277 | 20240508 | 135600 | 2229032155 | 3425 | 3420 | 3425 | 3420 | 501 |
| 278 | 20240508 | 135500 | 2227318730 | 3420 | 3420 | 3420 | 3420 | 91 |
| 279 | 20240508 | 135400 | 2227007510 | 3425 | 3420 | 3425 | 3420 | 3894 |
| 280 | 20240508 | 135300 | 2213689930 | 3425 | 3425 | 3425 | 3425 | 70 |
| 281 | 20240508 | 135200 | 2213450180 | 3420 | 3420 | 3420 | 3420 | 888 |
| 282 | 20240508 | 135100 | 2210413220 | 3425 | 3420 | 3425 | 3420 | 1192 |
| 283 | 20240508 | 135000 | 2206336485 | 3420 | 3420 | 3420 | 3420 | 1192 |
| 284 | 20240508 | 134900 | 2202259845 | 3420 | 3420 | 3420 | 3420 | 32 |
| 285 | 20240508 | 134800 | 2202150405 | 3425 | 3425 | 3425 | 3425 | 1145 |
| 286 | 20240508 | 134700 | 2198228780 | 3425 | 3425 | 3425 | 3425 | 38 |
| 287 | 20240508 | 134600 | 2198098630 | 3420 | 3420 | 3420 | 3420 | 131 |
| 288 | 20240508 | 134500 | 2197650610 | 3415 | 3415 | 3415 | 3415 | 1 |
| 289 | 20240508 | 134400 | 2197647195 | 3420 | 3415 | 3420 | 3415 | 2413 |
| 290 | 20240508 | 134300 | 2189405980 | 3415 | 3415 | 3415 | 3410 | 423 |
| 291 | 20240508 | 134200 | 2187961585 | 3415 | 3410 | 3415 | 3410 | 178 |
| 292 | 20240508 | 134100 | 2187353720 | 3415 | 3415 | 3415 | 3415 | 100 |
| 293 | 20240508 | 134000 | 2187012220 | 3415 | 3410 | 3415 | 3410 | 366 |
| 294 | 20240508 | 133900 | 2185762630 | 3410 | 3410 | 3410 | 3410 | 630 |
| 295 | 20240508 | 133800 | 2183614330 | 3410 | 3410 | 3410 | 3410 | 0 |
| 296 | 20240508 | 133700 | 2183614330 | 3410 | 3410 | 3410 | 3410 | 0 |
| 297 | 20240508 | 133600 | 2183614330 | 3410 | 3410 | 3415 | 3410 | 1377 |
| 298 | 20240508 | 133500 | 2178916260 | 3410 | 3410 | 3410 | 3410 | 1547 |
| 299 | 20240508 | 133400 | 2173640990 | 3410 | 3410 | 3410 | 3410 | 0 |
| 300 | 20240508 | 133300 | 2173640990 | 3410 | 3410 | 3410 | 3410 | 197 |
| 301 | 20240508 | 133200 | 2172969220 | 3410 | 3410 | 3410 | 3410 | 14 |
| 302 | 20240508 | 133100 | 2172921480 | 3410 | 3415 | 3415 | 3410 | 40 |
| 303 | 20240508 | 133000 | 2172785030 | 3410 | 3410 | 3410 | 3410 | 1 |
| 304 | 20240508 | 132900 | 2172781620 | 3410 | 3410 | 3410 | 3410 | 1 |
| 305 | 20240508 | 132800 | 2172778210 | 3410 | 3410 | 3410 | 3410 | 950 |
| 306 | 20240508 | 132700 | 2169538710 | 3410 | 3410 | 3410 | 3410 | 1 |
| 307 | 20240508 | 132600 | 2169535300 | 3410 | 3410 | 3410 | 3410 | 30 |
| 308 | 20240508 | 132500 | 2169433000 | 3410 | 3410 | 3410 | 3410 | 245 |
| 309 | 20240508 | 132400 | 2168597550 | 3410 | 3410 | 3410 | 3410 | 530 |
| 310 | 20240508 | 132300 | 2166790250 | 3410 | 3410 | 3410 | 3410 | 75 |
| 311 | 20240508 | 132200 | 2166534500 | 3410 | 3410 | 3410 | 3410 | 1 |
| 312 | 20240508 | 132100 | 2166531090 | 3410 | 3410 | 3410 | 3410 | 84 |
| 313 | 20240508 | 132000 | 2166244650 | 3405 | 3405 | 3405 | 3405 | 32 |
| 314 | 20240508 | 131900 | 2166135690 | 3405 | 3405 | 3405 | 3405 | 2063 |
| 315 | 20240508 | 131800 | 2159111175 | 3405 | 3405 | 3415 | 3405 | 422 |
| 316 | 20240508 | 131700 | 2157673965 | 3415 | 3420 | 3420 | 3405 | 3628 |
| 317 | 20240508 | 131600 | 2145308355 | 3420 | 3420 | 3420 | 3420 | 1 |
| 318 | 20240508 | 131500 | 2145304935 | 3420 | 3415 | 3420 | 3410 | 16218 |
| 319 | 20240508 | 131400 | 2089976395 | 3420 | 3420 | 3420 | 3420 | 536 |
| 320 | 20240508 | 131300 | 2088143275 | 3410 | 3420 | 3420 | 3410 | 32 |
| 321 | 20240508 | 131200 | 2088034135 | 3410 | 3410 | 3410 | 3410 | 31 |
| 322 | 20240508 | 131100 | 2087928425 | 3410 | 3410 | 3410 | 3410 | 750 |
| 323 | 20240508 | 131000 | 2085370925 | 3410 | 3410 | 3410 | 3410 | 51 |
| 324 | 20240508 | 130900 | 2085197015 | 3410 | 3415 | 3415 | 3410 | 4 |
| 325 | 20240508 | 130800 | 2085183360 | 3405 | 3410 | 3420 | 3405 | 2550 |
| 326 | 20240508 | 130700 | 2076474805 | 3410 | 3410 | 3410 | 3405 | 735 |
| 327 | 20240508 | 130600 | 2073968460 | 3410 | 3415 | 3415 | 3410 | 3653 |
| 328 | 20240508 | 130500 | 2061510340 | 3410 | 3415 | 3415 | 3410 | 1196 |
| 329 | 20240508 | 130400 | 2057431945 | 3410 | 3410 | 3420 | 3410 | 2907 |
| 330 | 20240508 | 130300 | 2047519065 | 3410 | 3410 | 3410 | 3410 | 58 |
| 331 | 20240508 | 130200 | 2047321285 | 3415 | 3420 | 3420 | 3415 | 5422 |
| 332 | 20240508 | 130100 | 2028804905 | 3420 | 3420 | 3420 | 3420 | 301 |
| 333 | 20240508 | 130000 | 2027775485 | 3420 | 3415 | 3420 | 3415 | 670 |
| 334 | 20240508 | 125900 | 2025487135 | 3415 | 3415 | 3415 | 3415 | 1410 |
| 335 | 20240508 | 125800 | 2020671985 | 3425 | 3425 | 3425 | 3425 | 0 |
| 336 | 20240508 | 125700 | 2020671985 | 3425 | 3425 | 3425 | 3425 | 200 |
| 337 | 20240508 | 125600 | 2019986985 | 3420 | 3420 | 3420 | 3420 | 1090 |
| 338 | 20240508 | 125500 | 2016259185 | 3420 | 3420 | 3420 | 3420 | 362 |
| 339 | 20240508 | 125400 | 2015021145 | 3415 | 3415 | 3420 | 3415 | 1665 |
| 340 | 20240508 | 125300 | 2009335135 | 3415 | 3415 | 3415 | 3415 | 6 |
| 341 | 20240508 | 125200 | 2009314645 | 3415 | 3425 | 3425 | 3410 | 20699 |
| 342 | 20240508 | 125100 | 1938686875 | 3420 | 3420 | 3420 | 3420 | 2004 |
| 343 | 20240508 | 125000 | 1931833195 | 3425 | 3425 | 3425 | 3425 | 1881 |
| 344 | 20240508 | 124900 | 1925390770 | 3425 | 3425 | 3425 | 3425 | 467 |
| 345 | 20240508 | 124800 | 1923791295 | 3430 | 3430 | 3430 | 3430 | 0 |
| 346 | 20240508 | 124700 | 1923791295 | 3430 | 3430 | 3430 | 3430 | 130 |
| 347 | 20240508 | 124600 | 1923345395 | 3425 | 3430 | 3430 | 3425 | 1031 |
| 348 | 20240508 | 124500 | 1919814215 | 3430 | 3425 | 3430 | 3425 | 2 |
| 349 | 20240508 | 124400 | 1919807360 | 3425 | 3425 | 3425 | 3425 | 16 |
| 350 | 20240508 | 124300 | 1919752560 | 3430 | 3425 | 3430 | 3425 | 31 |
| 351 | 20240508 | 124200 | 1919646380 | 3430 | 3430 | 3430 | 3430 | 964 |
| 352 | 20240508 | 124100 | 1916339860 | 3430 | 3430 | 3430 | 3430 | 400 |
| 353 | 20240508 | 124000 | 1914967860 | 3425 | 3425 | 3425 | 3425 | 1 |
| 354 | 20240508 | 123900 | 1914964435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 355 | 20240508 | 123800 | 1914964435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 356 | 20240508 | 123700 | 1914964435 | 3425 | 3425 | 3425 | 3425 | 1 |
| 357 | 20240508 | 123600 | 1914961010 | 3415 | 3425 | 3430 | 3415 | 4538 |
| 358 | 20240508 | 123500 | 1899432550 | 3430 | 3430 | 3430 | 3430 | 10 |
| 359 | 20240508 | 123400 | 1899398250 | 3430 | 3430 | 3430 | 3430 | 2 |
| 360 | 20240508 | 123300 | 1899391390 | 3430 | 3430 | 3430 | 3430 | 0 |
| 361 | 20240508 | 123200 | 1899391390 | 3430 | 3430 | 3430 | 3430 | 146 |
| 362 | 20240508 | 123100 | 1898890610 | 3430 | 3420 | 3430 | 3420 | 173 |
| 363 | 20240508 | 123000 | 1898297930 | 3420 | 3420 | 3420 | 3420 | 90 |
| 364 | 20240508 | 122900 | 1897990130 | 3420 | 3420 | 3420 | 3420 | 316 |
| 365 | 20240508 | 122800 | 1896909410 | 3420 | 3430 | 3430 | 3420 | 7901 |
| 366 | 20240508 | 122700 | 1869882980 | 3420 | 3430 | 3430 | 3420 | 1578 |
| 367 | 20240508 | 122600 | 1864485320 | 3430 | 3425 | 3430 | 3425 | 3240 |
| 368 | 20240508 | 122500 | 1853388045 | 3425 | 3435 | 3435 | 3425 | 2050 |
| 369 | 20240508 | 122400 | 1846366295 | 3435 | 3425 | 3435 | 3425 | 41 |
| 370 | 20240508 | 122300 | 1846225860 | 3425 | 3425 | 3425 | 3425 | 201 |
| 371 | 20240508 | 122200 | 1845537435 | 3435 | 3435 | 3435 | 3435 | 48 |
| 372 | 20240508 | 122100 | 1845372555 | 3435 | 3440 | 3440 | 3435 | 700 |
| 373 | 20240508 | 122000 | 1842968050 | 3435 | 3435 | 3435 | 3435 | 1 |
| 374 | 20240508 | 121900 | 1842964615 | 3440 | 3435 | 3440 | 3435 | 603 |
| 375 | 20240508 | 121800 | 1840893305 | 3440 | 3430 | 3440 | 3430 | 1442 |
| 376 | 20240508 | 121700 | 1835940325 | 3430 | 3430 | 3430 | 3430 | 100 |
| 377 | 20240508 | 121600 | 1835597325 | 3440 | 3435 | 3440 | 3435 | 410 |
| 378 | 20240508 | 121500 | 1834188925 | 3435 | 3435 | 3435 | 3435 | 100 |
| 379 | 20240508 | 121400 | 1833845425 | 3425 | 3430 | 3430 | 3425 | 2346 |
| 380 | 20240508 | 121300 | 1825807185 | 3430 | 3440 | 3440 | 3430 | 600 |
| 381 | 20240508 | 121200 | 1823748185 | 3440 | 3440 | 3440 | 3440 | 195 |
| 382 | 20240508 | 121100 | 1823077385 | 3440 | 3440 | 3440 | 3440 | 2 |
| 383 | 20240508 | 121000 | 1823070505 | 3445 | 3445 | 3445 | 3445 | 0 |
| 384 | 20240508 | 120900 | 1823070505 | 3445 | 3435 | 3445 | 3435 | 24 |
| 385 | 20240508 | 120800 | 1822987855 | 3430 | 3450 | 3450 | 3425 | 10740 |
| 386 | 20240508 | 120700 | 1786154770 | 3440 | 3440 | 3440 | 3440 | 269 |
| 387 | 20240508 | 120600 | 1785229410 | 3445 | 3445 | 3445 | 3445 | 339 |
| 388 | 20240508 | 120500 | 1784061555 | 3445 | 3445 | 3450 | 3445 | 562 |
| 389 | 20240508 | 120400 | 1782124730 | 3450 | 3445 | 3450 | 3445 | 196 |
| 390 | 20240508 | 120300 | 1781448535 | 3445 | 3445 | 3450 | 3440 | 3615 |
| 391 | 20240508 | 120200 | 1768985520 | 3440 | 3440 | 3440 | 3440 | 0 |
| 392 | 20240508 | 120100 | 1768985520 | 3440 | 3445 | 3445 | 3440 | 4596 |
| 393 | 20240508 | 120000 | 1753174830 | 3445 | 3450 | 3450 | 3440 | 1272 |
| 394 | 20240508 | 115900 | 1748797985 | 3445 | 3440 | 3450 | 3440 | 10437 |
| 395 | 20240508 | 115800 | 1712842875 | 3440 | 3435 | 3440 | 3435 | 58 |
| 396 | 20240508 | 115700 | 1712643640 | 3435 | 3435 | 3435 | 3435 | 10 |
| 397 | 20240508 | 115600 | 1712609290 | 3435 | 3435 | 3435 | 3435 | 335 |
| 398 | 20240508 | 115500 | 1711458565 | 3435 | 3430 | 3435 | 3430 | 73 |
| 399 | 20240508 | 115400 | 1711207820 | 3435 | 3440 | 3440 | 3435 | 5332 |
| 400 | 20240508 | 115300 | 1692890495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 401 | 20240508 | 115200 | 1692890495 | 3440 | 3440 | 3440 | 3440 | 1051 |
| 402 | 20240508 | 115100 | 1689275055 | 3440 | 3440 | 3440 | 3440 | 1372 |
| 403 | 20240508 | 115000 | 1684555375 | 3440 | 3440 | 3440 | 3440 | 298 |
| 404 | 20240508 | 114900 | 1683530255 | 3440 | 3445 | 3445 | 3440 | 54 |
| 405 | 20240508 | 114800 | 1683344475 | 3445 | 3435 | 3445 | 3435 | 1308 |
| 406 | 20240508 | 114700 | 1678845675 | 3435 | 3445 | 3445 | 3435 | 252 |
| 407 | 20240508 | 114600 | 1677978810 | 3440 | 3435 | 3445 | 3435 | 300 |
| 408 | 20240508 | 114500 | 1676947555 | 3440 | 3440 | 3440 | 3440 | 1182 |
| 409 | 20240508 | 114400 | 1672881475 | 3440 | 3440 | 3440 | 3440 | 3 |
| 410 | 20240508 | 114300 | 1672871155 | 3440 | 3430 | 3440 | 3430 | 1682 |
| 411 | 20240508 | 114200 | 1667093435 | 3435 | 3430 | 3435 | 3430 | 1349 |
| 412 | 20240508 | 114100 | 1662465745 | 3430 | 3430 | 3430 | 3430 | 659 |
| 413 | 20240508 | 114000 | 1660205375 | 3430 | 3430 | 3430 | 3430 | 533 |
| 414 | 20240508 | 113900 | 1658377185 | 3430 | 3425 | 3430 | 3425 | 101 |
| 415 | 20240508 | 113800 | 1658030825 | 3425 | 3430 | 3430 | 3425 | 270 |
| 416 | 20240508 | 113700 | 1657105230 | 3430 | 3430 | 3430 | 3430 | 305 |
| 417 | 20240508 | 113600 | 1656059080 | 3430 | 3435 | 3435 | 3430 | 118 |
| 418 | 20240508 | 113500 | 1655653900 | 3435 | 3435 | 3435 | 3435 | 336 |
| 419 | 20240508 | 113400 | 1654499740 | 3430 | 3430 | 3430 | 3430 | 74 |
| 420 | 20240508 | 113300 | 1654245920 | 3435 | 3435 | 3435 | 3435 | 95 |
| 421 | 20240508 | 113200 | 1653919595 | 3430 | 3425 | 3440 | 3425 | 1379 |
| 422 | 20240508 | 113100 | 1649189080 | 3420 | 3425 | 3425 | 3420 | 2959 |
| 423 | 20240508 | 113000 | 1639069215 | 3425 | 3425 | 3425 | 3425 | 95 |
| 424 | 20240508 | 112900 | 1638743840 | 3425 | 3425 | 3425 | 3425 | 3 |
| 425 | 20240508 | 112800 | 1638733565 | 3420 | 3420 | 3425 | 3420 | 255 |
| 426 | 20240508 | 112700 | 1637861365 | 3420 | 3430 | 3430 | 3420 | 6853 |
| 427 | 20240508 | 112600 | 1614398380 | 3430 | 3435 | 3435 | 3430 | 991 |
| 428 | 20240508 | 112500 | 1610994405 | 3440 | 3435 | 3440 | 3435 | 104 |
| 429 | 20240508 | 112400 | 1610636665 | 3435 | 3435 | 3435 | 3435 | 0 |
| 430 | 20240508 | 112300 | 1610636665 | 3435 | 3440 | 3445 | 3435 | 180 |
| 431 | 20240508 | 112200 | 1610017255 | 3440 | 3440 | 3440 | 3440 | 2 |
| 432 | 20240508 | 112100 | 1610010375 | 3440 | 3440 | 3445 | 3440 | 3314 |
| 433 | 20240508 | 112000 | 1598594625 | 3440 | 3440 | 3450 | 3430 | 3002 |
| 434 | 20240508 | 111900 | 1588256075 | 3440 | 3430 | 3440 | 3430 | 10168 |
| 435 | 20240508 | 111800 | 1553326685 | 3425 | 3425 | 3430 | 3425 | 157 |
| 436 | 20240508 | 111700 | 1552788950 | 3420 | 3420 | 3420 | 3420 | 0 |
| 437 | 20240508 | 111600 | 1552788950 | 3420 | 3425 | 3425 | 3420 | 110 |
| 438 | 20240508 | 111500 | 1552412350 | 3430 | 3420 | 3430 | 3420 | 177 |
| 439 | 20240508 | 111400 | 1551806995 | 3415 | 3425 | 3425 | 3415 | 2403 |
| 440 | 20240508 | 111300 | 1543595155 | 3420 | 3425 | 3425 | 3420 | 500 |
| 441 | 20240508 | 111200 | 1541884155 | 3425 | 3420 | 3425 | 3420 | 391 |
| 442 | 20240508 | 111100 | 1540546435 | 3420 | 3420 | 3425 | 3420 | 451 |
| 443 | 20240508 | 111000 | 1539003515 | 3420 | 3420 | 3420 | 3420 | 1326 |
| 444 | 20240508 | 110900 | 1534468595 | 3425 | 3420 | 3425 | 3420 | 139 |
| 445 | 20240508 | 110800 | 1533992960 | 3420 | 3430 | 3430 | 3420 | 868 |
| 446 | 20240508 | 110700 | 1531024380 | 3430 | 3430 | 3430 | 3430 | 1 |
| 447 | 20240508 | 110600 | 1531020950 | 3415 | 3425 | 3425 | 3415 | 2912 |
| 448 | 20240508 | 110500 | 1521062010 | 3430 | 3425 | 3430 | 3425 | 269 |
| 449 | 20240508 | 110400 | 1520140680 | 3425 | 3425 | 3425 | 3425 | 200 |
| 450 | 20240508 | 110300 | 1519455680 | 3430 | 3430 | 3430 | 3430 | 13 |
| 451 | 20240508 | 110200 | 1519411090 | 3430 | 3430 | 3430 | 3430 | 1 |
| 452 | 20240508 | 110100 | 1519407660 | 3420 | 3425 | 3425 | 3420 | 4659 |
| 453 | 20240508 | 110000 | 1503466905 | 3425 | 3435 | 3435 | 3425 | 5005 |
| 454 | 20240508 | 105900 | 1486296920 | 3435 | 3440 | 3440 | 3435 | 636 |
| 455 | 20240508 | 105800 | 1484112185 | 3440 | 3440 | 3440 | 3435 | 435 |
| 456 | 20240508 | 105700 | 1482617285 | 3440 | 3445 | 3450 | 3440 | 247 |
| 457 | 20240508 | 105600 | 1481767305 | 3450 | 3445 | 3450 | 3440 | 5263 |
| 458 | 20240508 | 105500 | 1463623615 | 3445 | 3435 | 3445 | 3435 | 1145 |
| 459 | 20240508 | 105400 | 1459683155 | 3450 | 3445 | 3450 | 3435 | 3870 |
| 460 | 20240508 | 105300 | 1446350280 | 3445 | 3440 | 3445 | 3440 | 1360 |
| 461 | 20240508 | 105200 | 1441671875 | 3440 | 3445 | 3450 | 3435 | 3844 |
| 462 | 20240508 | 105100 | 1428444360 | 3450 | 3450 | 3450 | 3445 | 1322 |
| 463 | 20240508 | 105000 | 1423886255 | 3445 | 3450 | 3450 | 3445 | 2538 |
| 464 | 20240508 | 104900 | 1415140035 | 3450 | 3445 | 3450 | 3440 | 7087 |
| 465 | 20240508 | 104800 | 1390699275 | 3450 | 3440 | 3450 | 3440 | 6077 |
| 466 | 20240508 | 104700 | 1369764630 | 3440 | 3440 | 3440 | 3440 | 6762 |
| 467 | 20240508 | 104600 | 1346503350 | 3440 | 3430 | 3440 | 3430 | 1553 |
| 468 | 20240508 | 104500 | 1341168990 | 3430 | 3435 | 3435 | 3430 | 520 |
| 469 | 20240508 | 104400 | 1339384390 | 3435 | 3435 | 3435 | 3435 | 1196 |
| 470 | 20240508 | 104300 | 1335276130 | 3435 | 3435 | 3435 | 3430 | 456 |
| 471 | 20240508 | 104200 | 1333711460 | 3430 | 3435 | 3435 | 3430 | 140 |
| 472 | 20240508 | 104100 | 1333230995 | 3435 | 3430 | 3435 | 3430 | 525 |
| 473 | 20240508 | 104000 | 1331428730 | 3430 | 3430 | 3430 | 3430 | 532 |
| 474 | 20240508 | 103900 | 1329603970 | 3425 | 3425 | 3425 | 3425 | 977 |
| 475 | 20240508 | 103800 | 1326257745 | 3425 | 3425 | 3425 | 3425 | 717 |
| 476 | 20240508 | 103700 | 1323802020 | 3425 | 3425 | 3425 | 3425 | 181 |
| 477 | 20240508 | 103600 | 1323182095 | 3420 | 3425 | 3425 | 3420 | 46 |
| 478 | 20240508 | 103500 | 1323024770 | 3420 | 3420 | 3420 | 3420 | 0 |
| 479 | 20240508 | 103400 | 1323024770 | 3420 | 3420 | 3420 | 3420 | 30 |
| 480 | 20240508 | 103300 | 1322922170 | 3420 | 3420 | 3425 | 3420 | 155 |
| 481 | 20240508 | 103200 | 1322391820 | 3425 | 3425 | 3425 | 3420 | 400 |
| 482 | 20240508 | 103100 | 1321021850 | 3425 | 3425 | 3425 | 3425 | 0 |
| 483 | 20240508 | 103000 | 1321021850 | 3425 | 3425 | 3430 | 3420 | 2880 |
| 484 | 20240508 | 102900 | 1311158665 | 3425 | 3430 | 3435 | 3425 | 3104 |
| 485 | 20240508 | 102800 | 1300512185 | 3430 | 3435 | 3435 | 3430 | 125 |
| 486 | 20240508 | 102700 | 1300082895 | 3435 | 3435 | 3435 | 3425 | 1112 |
| 487 | 20240508 | 102600 | 1296263455 | 3435 | 3430 | 3435 | 3420 | 1284 |
| 488 | 20240508 | 102500 | 1291862160 | 3435 | 3410 | 3440 | 3410 | 22054 |
| 489 | 20240508 | 102400 | 1216183020 | 3410 | 3410 | 3410 | 3410 | 393 |
| 490 | 20240508 | 102300 | 1214842890 | 3410 | 3410 | 3410 | 3410 | 0 |
| 491 | 20240508 | 102200 | 1214842890 | 3410 | 3410 | 3410 | 3405 | 6142 |
| 492 | 20240508 | 102100 | 1193928250 | 3410 | 3410 | 3410 | 3410 | 735 |
| 493 | 20240508 | 102000 | 1191421900 | 3410 | 3410 | 3415 | 3410 | 1043 |
| 494 | 20240508 | 101900 | 1187865115 | 3410 | 3415 | 3415 | 3410 | 1257 |
| 495 | 20240508 | 101800 | 1183572860 | 3410 | 3410 | 3415 | 3410 | 912 |
| 496 | 20240508 | 101700 | 1180462935 | 3410 | 3410 | 3410 | 3410 | 0 |
| 497 | 20240508 | 101600 | 1180462935 | 3410 | 3410 | 3410 | 3410 | 100 |
| 498 | 20240508 | 101500 | 1180121935 | 3415 | 3415 | 3415 | 3415 | 23 |
| 499 | 20240508 | 101400 | 1180043390 | 3415 | 3410 | 3415 | 3410 | 562 |
| 500 | 20240508 | 101300 | 1178126885 | 3410 | 3410 | 3410 | 3405 | 2446 |
| 501 | 20240508 | 101200 | 1169786615 | 3405 | 3410 | 3410 | 3405 | 2003 |
| 502 | 20240508 | 101100 | 1162963885 | 3410 | 3400 | 3410 | 3400 | 1312 |
| 503 | 20240508 | 101000 | 1158498775 | 3405 | 3400 | 3405 | 3400 | 422 |
| 504 | 20240508 | 100900 | 1157063970 | 3405 | 3400 | 3405 | 3400 | 1581 |
| 505 | 20240508 | 100800 | 1151685665 | 3405 | 3405 | 3405 | 3400 | 589 |
| 506 | 20240508 | 100700 | 1149680165 | 3405 | 3405 | 3405 | 3400 | 1035 |
| 507 | 20240508 | 100600 | 1146156140 | 3405 | 3405 | 3405 | 3405 | 321 |
| 508 | 20240508 | 100500 | 1145063135 | 3405 | 3405 | 3405 | 3400 | 400 |
| 509 | 20240508 | 100400 | 1143703040 | 3405 | 3410 | 3410 | 3405 | 2426 |
| 510 | 20240508 | 100300 | 1135442410 | 3405 | 3410 | 3410 | 3405 | 35 |
| 511 | 20240508 | 100200 | 1135323210 | 3410 | 3405 | 3410 | 3405 | 1841 |
| 512 | 20240508 | 100100 | 1129054580 | 3405 | 3410 | 3410 | 3405 | 339 |
| 513 | 20240508 | 100000 | 1127900260 | 3405 | 3410 | 3410 | 3405 | 2051 |
| 514 | 20240508 | 095900 | 1120916530 | 3410 | 3405 | 3410 | 3405 | 666 |
| 515 | 20240508 | 095800 | 1118648795 | 3405 | 3405 | 3405 | 3405 | 122 |
| 516 | 20240508 | 095700 | 1118233385 | 3410 | 3405 | 3410 | 3405 | 3015 |
| 517 | 20240508 | 095600 | 1107967305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 518 | 20240508 | 095500 | 1107967305 | 3405 | 3410 | 3410 | 3405 | 3605 |
| 519 | 20240508 | 095400 | 1095679320 | 3410 | 3410 | 3415 | 3405 | 561 |
| 520 | 20240508 | 095300 | 1093765930 | 3415 | 3415 | 3415 | 3415 | 2 |
| 521 | 20240508 | 095200 | 1093759100 | 3405 | 3415 | 3415 | 3405 | 204 |
| 522 | 20240508 | 095100 | 1093063770 | 3410 | 3410 | 3410 | 3405 | 1196 |
| 523 | 20240508 | 095000 | 1088986755 | 3410 | 3405 | 3415 | 3405 | 974 |
| 524 | 20240508 | 094900 | 1085667780 | 3405 | 3405 | 3405 | 3405 | 966 |
| 525 | 20240508 | 094800 | 1082378550 | 3405 | 3405 | 3405 | 3400 | 7041 |
| 526 | 20240508 | 094700 | 1058419175 | 3405 | 3415 | 3415 | 3405 | 1315 |
| 527 | 20240508 | 094600 | 1053941580 | 3405 | 3415 | 3415 | 3405 | 2582 |
| 528 | 20240508 | 094500 | 1045146700 | 3410 | 3415 | 3415 | 3410 | 2885 |
| 529 | 20240508 | 094400 | 1035307650 | 3420 | 3415 | 3420 | 3415 | 410 |
| 530 | 20240508 | 094300 | 1033905700 | 3415 | 3420 | 3420 | 3415 | 2276 |
| 531 | 20240508 | 094200 | 1026128585 | 3420 | 3430 | 3430 | 3420 | 5076 |
| 532 | 20240508 | 094100 | 1008750635 | 3430 | 3430 | 3435 | 3425 | 1560 |
| 533 | 20240508 | 094000 | 1003393820 | 3430 | 3430 | 3435 | 3425 | 2023 |
| 534 | 20240508 | 093900 | 996459240 | 3430 | 3425 | 3430 | 3425 | 4619 |
| 535 | 20240508 | 093800 | 980616080 | 3425 | 3425 | 3425 | 3420 | 569 |
| 536 | 20240508 | 093700 | 978667260 | 3425 | 3430 | 3430 | 3425 | 1700 |
| 537 | 20240508 | 093600 | 972843110 | 3425 | 3420 | 3425 | 3420 | 1055 |
| 538 | 20240508 | 093500 | 969231220 | 3420 | 3420 | 3420 | 3410 | 1541 |
| 539 | 20240508 | 093400 | 963971415 | 3420 | 3415 | 3420 | 3405 | 2996 |
| 540 | 20240508 | 093300 | 953745370 | 3415 | 3405 | 3415 | 3405 | 894 |
| 541 | 20240508 | 093200 | 950697125 | 3405 | 3410 | 3415 | 3405 | 952 |
| 542 | 20240508 | 093100 | 947454665 | 3410 | 3410 | 3415 | 3410 | 3259 |
| 543 | 20240508 | 093000 | 936339970 | 3415 | 3420 | 3425 | 3410 | 2106 |
| 544 | 20240508 | 092900 | 929144440 | 3425 | 3405 | 3425 | 3405 | 2752 |
| 545 | 20240508 | 092800 | 919747840 | 3410 | 3410 | 3410 | 3405 | 802 |
| 546 | 20240508 | 092700 | 917014685 | 3410 | 3405 | 3410 | 3400 | 1881 |
| 547 | 20240508 | 092600 | 910608685 | 3400 | 3410 | 3410 | 3400 | 355 |
| 548 | 20240508 | 092500 | 909400330 | 3405 | 3410 | 3410 | 3405 | 460 |
| 549 | 20240508 | 092400 | 907833730 | 3400 | 3410 | 3415 | 3395 | 6930 |
| 550 | 20240508 | 092300 | 884287765 | 3410 | 3415 | 3415 | 3400 | 6065 |
| 551 | 20240508 | 092200 | 863631355 | 3415 | 3405 | 3415 | 3405 | 8739 |
| 552 | 20240508 | 092100 | 833847955 | 3415 | 3405 | 3415 | 3405 | 576 |
| 553 | 20240508 | 092000 | 831886575 | 3405 | 3415 | 3415 | 3400 | 22914 |
| 554 | 20240508 | 091900 | 753919355 | 3415 | 3425 | 3425 | 3415 | 5669 |
| 555 | 20240508 | 091800 | 734532915 | 3425 | 3425 | 3435 | 3425 | 1416 |
| 556 | 20240508 | 091700 | 729682990 | 3425 | 3435 | 3440 | 3425 | 5763 |
| 557 | 20240508 | 091600 | 709900125 | 3440 | 3445 | 3445 | 3440 | 4551 |
| 558 | 20240508 | 091500 | 694236245 | 3450 | 3440 | 3450 | 3440 | 11260 |
| 559 | 20240508 | 091400 | 655433775 | 3440 | 3435 | 3440 | 3435 | 4514 |
| 560 | 20240508 | 091300 | 639913585 | 3435 | 3430 | 3440 | 3430 | 3713 |
| 561 | 20240508 | 091200 | 627158435 | 3435 | 3430 | 3440 | 3430 | 5110 |
| 562 | 20240508 | 091100 | 609612315 | 3435 | 3440 | 3440 | 3430 | 7661 |
| 563 | 20240508 | 091000 | 583285340 | 3440 | 3435 | 3440 | 3435 | 6136 |
| 564 | 20240508 | 090900 | 562204310 | 3435 | 3440 | 3445 | 3435 | 8592 |
| 565 | 20240508 | 090800 | 532655290 | 3445 | 3420 | 3445 | 3420 | 15603 |
| 566 | 20240508 | 090700 | 478988080 | 3435 | 3420 | 3440 | 3420 | 15628 |
| 567 | 20240508 | 090600 | 425363080 | 3420 | 3425 | 3430 | 3420 | 6108 |
| 568 | 20240508 | 090500 | 404437810 | 3425 | 3415 | 3425 | 3415 | 13970 |
| 569 | 20240508 | 090400 | 356660420 | 3420 | 3435 | 3440 | 3415 | 7530 |
| 570 | 20240508 | 090300 | 330842910 | 3435 | 3420 | 3440 | 3415 | 35585 |
| 571 | 20240508 | 090200 | 208826870 | 3420 | 3415 | 3420 | 3405 | 20232 |
| 572 | 20240508 | 090100 | 139715930 | 3415 | 3380 | 3415 | 3375 | 22816 |
| 573 | 20240508 | 090000 | 62197830 | 3390 | 3390 | 3390 | 3375 | 12935 |