29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 3 | 20240509 | 184500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20240509 | 184400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20240509 | 184300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20240509 | 184200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20240509 | 184100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20240509 | 184000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20240509 | 183900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20240509 | 183800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20240509 | 183700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20240509 | 183600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20240509 | 183500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20240509 | 183400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20240509 | 183300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20240509 | 183200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20240509 | 183100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20240509 | 183000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20240509 | 182900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20240509 | 182800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20240509 | 182700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20240509 | 182600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20240509 | 182500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20240509 | 182400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20240509 | 182300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20240509 | 182200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20240509 | 182100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20240509 | 182000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20240509 | 181900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20240509 | 181800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20240509 | 181700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20240509 | 181600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 33 | 20240509 | 181500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20240509 | 181400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20240509 | 181300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20240509 | 181200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20240509 | 181100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20240509 | 181000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20240509 | 180900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20240509 | 180800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20240509 | 180700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20240509 | 180600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20240509 | 180500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20240509 | 180400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20240509 | 180300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20240509 | 180200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20240509 | 180100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20240509 | 180000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20240509 | 175900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20240509 | 175800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20240509 | 175700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20240509 | 175600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20240509 | 175500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20240509 | 175400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20240509 | 175300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20240509 | 175200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20240509 | 175100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20240509 | 175000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20240509 | 174900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20240509 | 174800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20240509 | 174700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20240509 | 174600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 63 | 20240509 | 174500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20240509 | 174400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20240509 | 174300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20240509 | 174200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20240509 | 174100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20240509 | 174000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20240509 | 173900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20240509 | 173800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20240509 | 173700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20240509 | 173600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20240509 | 173500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20240509 | 173400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20240509 | 173300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20240509 | 173200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20240509 | 173100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20240509 | 173000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20240509 | 172900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20240509 | 172800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20240509 | 172700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20240509 | 172600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20240509 | 172500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20240509 | 172400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20240509 | 172300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20240509 | 172200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20240509 | 172100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20240509 | 172000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20240509 | 171900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20240509 | 171800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20240509 | 171700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20240509 | 171600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 93 | 20240509 | 171500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20240509 | 171400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20240509 | 171300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20240509 | 171200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20240509 | 171100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20240509 | 171000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20240509 | 170900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20240509 | 170800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20240509 | 170700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20240509 | 170600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20240509 | 170500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20240509 | 170400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20240509 | 170300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20240509 | 170200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20240509 | 170100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20240509 | 170000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20240509 | 165900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20240509 | 165800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20240509 | 165700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20240509 | 165600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20240509 | 165500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20240509 | 165400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20240509 | 165300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20240509 | 165200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20240509 | 165100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20240509 | 165000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20240509 | 164900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20240509 | 164800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20240509 | 164700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20240509 | 164600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 123 | 20240509 | 164500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20240509 | 164400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20240509 | 164300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20240509 | 164200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20240509 | 164100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20240509 | 164000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20240509 | 163900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20240509 | 163800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20240509 | 163700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20240509 | 163600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20240509 | 163500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20240509 | 163400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20240509 | 163300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20240509 | 163200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20240509 | 163100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20240509 | 163000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20240509 | 162900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20240509 | 162800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20240509 | 162700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20240509 | 162600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20240509 | 162500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20240509 | 162400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20240509 | 162300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20240509 | 162200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20240509 | 162100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20240509 | 162000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20240509 | 161900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20240509 | 161800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20240509 | 161700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20240509 | 161600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 153 | 20240509 | 161500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20240509 | 161400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20240509 | 161300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20240509 | 161200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20240509 | 161100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20240509 | 161000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20240509 | 160900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20240509 | 160800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20240509 | 160700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20240509 | 160600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20240509 | 160500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20240509 | 160400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20240509 | 160300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20240509 | 160200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20240509 | 160100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20240509 | 160000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20240509 | 155900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20240509 | 155800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20240509 | 155700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20240509 | 155600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20240509 | 155500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20240509 | 155400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20240509 | 155300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20240509 | 155200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20240509 | 155100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20240509 | 155000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20240509 | 154900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20240509 | 154800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20240509 | 154700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20240509 | 154600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 183 | 20240509 | 154500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20240509 | 154400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20240509 | 154300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20240509 | 154200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20240509 | 154100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20240509 | 154000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20240509 | 153900 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20240509 | 153800 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20240509 | 153700 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20240509 | 153600 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20240509 | 153500 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20240509 | 153400 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20240509 | 153300 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20240509 | 153200 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20240509 | 153100 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20240509 | 153000 | 2175095685 | 4240 | 4240 | 4240 | 4240 | 3477 |
| 199 | 20240509 | 152900 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20240509 | 152800 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20240509 | 152700 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20240509 | 152600 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20240509 | 152500 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20240509 | 152400 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20240509 | 152300 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20240509 | 152200 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20240509 | 152100 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20240509 | 152000 | 2160353205 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20240509 | 151900 | 2160353205 | 4220 | 4220 | 4220 | 4200 | 15068 |
| 210 | 20240509 | 151800 | 2096881650 | 4220 | 4215 | 4220 | 4215 | 142 |
| 211 | 20240509 | 151700 | 2096282620 | 4220 | 4220 | 4220 | 4220 | 173 |
| 212 | 20240509 | 151600 | 2095552560 | 4220 | 4215 | 4220 | 4215 | 122 |
| 213 | 20240509 | 151500 | 2095037825 | 4220 | 4220 | 4220 | 4220 | 200 |
| 214 | 20240509 | 151400 | 2094193825 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20240509 | 151300 | 2094193825 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20240509 | 151200 | 2094193825 | 4220 | 4210 | 4220 | 4210 | 5587 |
| 217 | 20240509 | 151100 | 2070670040 | 4210 | 4205 | 4210 | 4200 | 618 |
| 218 | 20240509 | 151000 | 2068071715 | 4195 | 4190 | 4195 | 4190 | 627 |
| 219 | 20240509 | 150900 | 2065443830 | 4195 | 4215 | 4215 | 4190 | 4510 |
| 220 | 20240509 | 150800 | 2046537975 | 4215 | 4200 | 4215 | 4190 | 486 |
| 221 | 20240509 | 150700 | 2044499210 | 4190 | 4210 | 4210 | 4190 | 13097 |
| 222 | 20240509 | 150600 | 1989557145 | 4210 | 4200 | 4210 | 4200 | 285 |
| 223 | 20240509 | 150500 | 1988359370 | 4195 | 4195 | 4195 | 4195 | 988 |
| 224 | 20240509 | 150400 | 1984214710 | 4195 | 4180 | 4195 | 4175 | 1615 |
| 225 | 20240509 | 150300 | 1977451860 | 4180 | 4190 | 4190 | 4180 | 2021 |
| 226 | 20240509 | 150200 | 1969002655 | 4190 | 4190 | 4190 | 4190 | 936 |
| 227 | 20240509 | 150100 | 1965080815 | 4195 | 4200 | 4200 | 4195 | 517 |
| 228 | 20240509 | 150000 | 1962911980 | 4200 | 4200 | 4205 | 4195 | 75 |
| 229 | 20240509 | 145900 | 1962597080 | 4205 | 4205 | 4205 | 4205 | 0 |
| 230 | 20240509 | 145800 | 1962597080 | 4205 | 4205 | 4205 | 4205 | 0 |
| 231 | 20240509 | 145700 | 1962597080 | 4205 | 4195 | 4205 | 4195 | 57 |
| 232 | 20240509 | 145600 | 1962357955 | 4195 | 4190 | 4195 | 4190 | 282 |
| 233 | 20240509 | 145500 | 1961176370 | 4195 | 4195 | 4205 | 4195 | 3639 |
| 234 | 20240509 | 145400 | 1945910260 | 4195 | 4215 | 4215 | 4190 | 4235 |
| 235 | 20240509 | 145300 | 1928132805 | 4210 | 4210 | 4210 | 4210 | 29 |
| 236 | 20240509 | 145200 | 1928010715 | 4210 | 4210 | 4210 | 4210 | 1168 |
| 237 | 20240509 | 145100 | 1923093435 | 4210 | 4210 | 4210 | 4210 | 0 |
| 238 | 20240509 | 145000 | 1923093435 | 4210 | 4210 | 4210 | 4210 | 0 |
| 239 | 20240509 | 144900 | 1923093435 | 4210 | 4205 | 4210 | 4205 | 251 |
| 240 | 20240509 | 144800 | 1922037965 | 4205 | 4205 | 4205 | 4205 | 300 |
| 241 | 20240509 | 144700 | 1920776465 | 4200 | 4200 | 4200 | 4200 | 250 |
| 242 | 20240509 | 144600 | 1919726465 | 4200 | 4200 | 4200 | 4200 | 222 |
| 243 | 20240509 | 144500 | 1918794065 | 4205 | 4205 | 4205 | 4205 | 728 |
| 244 | 20240509 | 144400 | 1915732825 | 4205 | 4205 | 4205 | 4205 | 2 |
| 245 | 20240509 | 144300 | 1915724415 | 4205 | 4205 | 4205 | 4205 | 1 |
| 246 | 20240509 | 144200 | 1915720210 | 4210 | 4205 | 4210 | 4205 | 22 |
| 247 | 20240509 | 144100 | 1915627695 | 4210 | 4210 | 4210 | 4210 | 183 |
| 248 | 20240509 | 144000 | 1914857265 | 4210 | 4210 | 4210 | 4210 | 0 |
| 249 | 20240509 | 143900 | 1914857265 | 4210 | 4210 | 4210 | 4210 | 2 |
| 250 | 20240509 | 143800 | 1914848845 | 4215 | 4210 | 4215 | 4210 | 48 |
| 251 | 20240509 | 143700 | 1914646720 | 4205 | 4205 | 4205 | 4205 | 3 |
| 252 | 20240509 | 143600 | 1914634105 | 4210 | 4200 | 4210 | 4200 | 964 |
| 253 | 20240509 | 143500 | 1910585190 | 4200 | 4200 | 4200 | 4200 | 1434 |
| 254 | 20240509 | 143400 | 1904562390 | 4205 | 4205 | 4205 | 4205 | 1001 |
| 255 | 20240509 | 143300 | 1900353185 | 4200 | 4205 | 4205 | 4200 | 968 |
| 256 | 20240509 | 143200 | 1896286130 | 4210 | 4225 | 4225 | 4210 | 4940 |
| 257 | 20240509 | 143100 | 1875467305 | 4225 | 4225 | 4225 | 4225 | 216 |
| 258 | 20240509 | 143000 | 1874554705 | 4225 | 4230 | 4230 | 4225 | 1424 |
| 259 | 20240509 | 142900 | 1868536085 | 4230 | 4235 | 4235 | 4230 | 464 |
| 260 | 20240509 | 142800 | 1866573250 | 4230 | 4230 | 4230 | 4230 | 97 |
| 261 | 20240509 | 142700 | 1866162940 | 4235 | 4235 | 4235 | 4235 | 1532 |
| 262 | 20240509 | 142600 | 1859674920 | 4235 | 4235 | 4235 | 4235 | 0 |
| 263 | 20240509 | 142500 | 1859674920 | 4235 | 4240 | 4240 | 4235 | 504 |
| 264 | 20240509 | 142400 | 1857540460 | 4235 | 4235 | 4235 | 4235 | 0 |
| 265 | 20240509 | 142300 | 1857540460 | 4235 | 4235 | 4235 | 4235 | 3 |
| 266 | 20240509 | 142200 | 1857527755 | 4235 | 4235 | 4235 | 4235 | 478 |
| 267 | 20240509 | 142100 | 1855503425 | 4240 | 4240 | 4240 | 4240 | 1 |
| 268 | 20240509 | 142000 | 1855499185 | 4235 | 4235 | 4235 | 4235 | 21 |
| 269 | 20240509 | 141900 | 1855410250 | 4240 | 4235 | 4240 | 4235 | 104 |
| 270 | 20240509 | 141800 | 1854969760 | 4235 | 4235 | 4235 | 4235 | 190 |
| 271 | 20240509 | 141700 | 1854165110 | 4235 | 4235 | 4235 | 4235 | 0 |
| 272 | 20240509 | 141600 | 1854165110 | 4235 | 4235 | 4235 | 4235 | 819 |
| 273 | 20240509 | 141500 | 1850696645 | 4235 | 4235 | 4235 | 4235 | 249 |
| 274 | 20240509 | 141400 | 1849642130 | 4235 | 4235 | 4235 | 4235 | 324 |
| 275 | 20240509 | 141300 | 1848269990 | 4245 | 4245 | 4245 | 4240 | 467 |
| 276 | 20240509 | 141200 | 1846288900 | 4250 | 4250 | 4250 | 4250 | 0 |
| 277 | 20240509 | 141100 | 1846288900 | 4250 | 4250 | 4250 | 4250 | 9 |
| 278 | 20240509 | 141000 | 1846250650 | 4250 | 4250 | 4250 | 4245 | 60 |
| 279 | 20240509 | 140900 | 1845995655 | 4250 | 4240 | 4250 | 4240 | 205 |
| 280 | 20240509 | 140800 | 1845126290 | 4240 | 4240 | 4240 | 4240 | 48 |
| 281 | 20240509 | 140700 | 1844922770 | 4245 | 4245 | 4245 | 4240 | 1553 |
| 282 | 20240509 | 140600 | 1838336900 | 4250 | 4250 | 4250 | 4250 | 0 |
| 283 | 20240509 | 140500 | 1838336900 | 4250 | 4245 | 4250 | 4245 | 531 |
| 284 | 20240509 | 140400 | 1836082565 | 4245 | 4245 | 4245 | 4245 | 0 |
| 285 | 20240509 | 140300 | 1836082565 | 4245 | 4250 | 4255 | 4245 | 994 |
| 286 | 20240509 | 140200 | 1831860945 | 4255 | 4255 | 4255 | 4255 | 0 |
| 287 | 20240509 | 140100 | 1831860945 | 4255 | 4255 | 4255 | 4255 | 5 |
| 288 | 20240509 | 140000 | 1831839670 | 4255 | 4250 | 4255 | 4250 | 342 |
| 289 | 20240509 | 135900 | 1830385565 | 4260 | 4255 | 4260 | 4255 | 132 |
| 290 | 20240509 | 135800 | 1829823405 | 4255 | 4255 | 4255 | 4250 | 462 |
| 291 | 20240509 | 135700 | 1827858910 | 4250 | 4255 | 4255 | 4250 | 311 |
| 292 | 20240509 | 135600 | 1826537000 | 4260 | 4260 | 4260 | 4260 | 192 |
| 293 | 20240509 | 135500 | 1825719080 | 4255 | 4255 | 4255 | 4255 | 132 |
| 294 | 20240509 | 135400 | 1825157420 | 4250 | 4250 | 4250 | 4245 | 233 |
| 295 | 20240509 | 135300 | 1824168065 | 4255 | 4250 | 4255 | 4250 | 128 |
| 296 | 20240509 | 135200 | 1823623435 | 4250 | 4250 | 4250 | 4245 | 1205 |
| 297 | 20240509 | 135100 | 1818502190 | 4245 | 4245 | 4245 | 4245 | 21 |
| 298 | 20240509 | 135000 | 1818413045 | 4250 | 4250 | 4250 | 4250 | 32 |
| 299 | 20240509 | 134900 | 1818277045 | 4250 | 4250 | 4250 | 4250 | 132 |
| 300 | 20240509 | 134800 | 1817716045 | 4250 | 4250 | 4250 | 4250 | 333 |
| 301 | 20240509 | 134700 | 1816300795 | 4250 | 4250 | 4250 | 4250 | 32 |
| 302 | 20240509 | 134600 | 1816164795 | 4250 | 4250 | 4250 | 4250 | 132 |
| 303 | 20240509 | 134500 | 1815603795 | 4250 | 4250 | 4250 | 4250 | 0 |
| 304 | 20240509 | 134400 | 1815603795 | 4250 | 4245 | 4250 | 4245 | 84 |
| 305 | 20240509 | 134300 | 1815247055 | 4245 | 4260 | 4260 | 4245 | 7294 |
| 306 | 20240509 | 134200 | 1784249310 | 4265 | 4255 | 4265 | 4255 | 15 |
| 307 | 20240509 | 134100 | 1784185435 | 4250 | 4255 | 4255 | 4245 | 12311 |
| 308 | 20240509 | 134000 | 1731879470 | 4265 | 4245 | 4265 | 4245 | 6445 |
| 309 | 20240509 | 133900 | 1704489645 | 4245 | 4260 | 4260 | 4245 | 8401 |
| 310 | 20240509 | 133800 | 1668790160 | 4265 | 4265 | 4265 | 4265 | 42 |
| 311 | 20240509 | 133700 | 1668611030 | 4265 | 4265 | 4265 | 4265 | 100 |
| 312 | 20240509 | 133600 | 1668184530 | 4255 | 4260 | 4265 | 4255 | 344 |
| 313 | 20240509 | 133500 | 1666719250 | 4260 | 4255 | 4260 | 4255 | 190 |
| 314 | 20240509 | 133400 | 1665909855 | 4260 | 4255 | 4260 | 4250 | 1336 |
| 315 | 20240509 | 133300 | 1660221250 | 4260 | 4260 | 4260 | 4260 | 33 |
| 316 | 20240509 | 133200 | 1660080670 | 4260 | 4255 | 4260 | 4255 | 53 |
| 317 | 20240509 | 133100 | 1659854995 | 4255 | 4260 | 4260 | 4255 | 406 |
| 318 | 20240509 | 133000 | 1658125850 | 4255 | 4260 | 4260 | 4255 | 43 |
| 319 | 20240509 | 132900 | 1657942720 | 4260 | 4255 | 4260 | 4255 | 60 |
| 320 | 20240509 | 132800 | 1657687370 | 4255 | 4255 | 4255 | 4255 | 242 |
| 321 | 20240509 | 132700 | 1656657660 | 4245 | 4255 | 4255 | 4245 | 100 |
| 322 | 20240509 | 132600 | 1656232860 | 4260 | 4255 | 4260 | 4255 | 160 |
| 323 | 20240509 | 132500 | 1655551310 | 4260 | 4260 | 4260 | 4260 | 100 |
| 324 | 20240509 | 132400 | 1655125310 | 4255 | 4255 | 4255 | 4255 | 400 |
| 325 | 20240509 | 132300 | 1653423310 | 4250 | 4250 | 4250 | 4250 | 32 |
| 326 | 20240509 | 132200 | 1653287310 | 4250 | 4245 | 4250 | 4245 | 152 |
| 327 | 20240509 | 132100 | 1652641410 | 4250 | 4250 | 4250 | 4250 | 42 |
| 328 | 20240509 | 132000 | 1652462910 | 4255 | 4255 | 4260 | 4255 | 92 |
| 329 | 20240509 | 131900 | 1652071145 | 4260 | 4255 | 4260 | 4255 | 342 |
| 330 | 20240509 | 131800 | 1650615435 | 4255 | 4255 | 4255 | 4255 | 61 |
| 331 | 20240509 | 131700 | 1650355880 | 4250 | 4240 | 4250 | 4240 | 1767 |
| 332 | 20240509 | 131600 | 1642856055 | 4245 | 4245 | 4245 | 4245 | 100 |
| 333 | 20240509 | 131500 | 1642431555 | 4240 | 4240 | 4240 | 4240 | 162 |
| 334 | 20240509 | 131400 | 1641744675 | 4235 | 4240 | 4240 | 4235 | 249 |
| 335 | 20240509 | 131300 | 1640688920 | 4235 | 4235 | 4240 | 4235 | 157 |
| 336 | 20240509 | 131200 | 1640023525 | 4240 | 4240 | 4240 | 4240 | 1150 |
| 337 | 20240509 | 131100 | 1635147525 | 4240 | 4240 | 4240 | 4240 | 5 |
| 338 | 20240509 | 131000 | 1635126325 | 4240 | 4235 | 4240 | 4235 | 310 |
| 339 | 20240509 | 130900 | 1633812875 | 4235 | 4240 | 4240 | 4235 | 114 |
| 340 | 20240509 | 130800 | 1633329985 | 4235 | 4235 | 4235 | 4235 | 21 |
| 341 | 20240509 | 130700 | 1633241050 | 4240 | 4240 | 4240 | 4235 | 982 |
| 342 | 20240509 | 130600 | 1629077520 | 4245 | 4245 | 4245 | 4245 | 300 |
| 343 | 20240509 | 130500 | 1627804020 | 4245 | 4245 | 4245 | 4245 | 0 |
| 344 | 20240509 | 130400 | 1627804020 | 4245 | 4240 | 4245 | 4240 | 720 |
| 345 | 20240509 | 130300 | 1624750720 | 4240 | 4250 | 4250 | 4240 | 7072 |
| 346 | 20240509 | 130200 | 1594695655 | 4250 | 4250 | 4250 | 4250 | 34 |
| 347 | 20240509 | 130100 | 1594551155 | 4255 | 4255 | 4255 | 4255 | 294 |
| 348 | 20240509 | 130000 | 1593300185 | 4250 | 4255 | 4255 | 4250 | 296 |
| 349 | 20240509 | 125900 | 1592040810 | 4255 | 4255 | 4255 | 4255 | 409 |
| 350 | 20240509 | 125800 | 1590300515 | 4250 | 4275 | 4275 | 4245 | 22561 |
| 351 | 20240509 | 125700 | 1494345635 | 4270 | 4270 | 4270 | 4270 | 0 |
| 352 | 20240509 | 125600 | 1494345635 | 4270 | 4275 | 4275 | 4270 | 129 |
| 353 | 20240509 | 125500 | 1493794260 | 4275 | 4275 | 4280 | 4275 | 284 |
| 354 | 20240509 | 125400 | 1492579805 | 4275 | 4275 | 4275 | 4275 | 691 |
| 355 | 20240509 | 125300 | 1489625780 | 4275 | 4280 | 4280 | 4275 | 1158 |
| 356 | 20240509 | 125200 | 1484674925 | 4280 | 4280 | 4280 | 4280 | 290 |
| 357 | 20240509 | 125100 | 1483433725 | 4275 | 4280 | 4280 | 4275 | 356 |
| 358 | 20240509 | 125000 | 1481910295 | 4280 | 4280 | 4280 | 4275 | 210 |
| 359 | 20240509 | 124900 | 1481011595 | 4280 | 4280 | 4280 | 4280 | 100 |
| 360 | 20240509 | 124800 | 1480583595 | 4275 | 4280 | 4280 | 4275 | 472 |
| 361 | 20240509 | 124700 | 1478565435 | 4280 | 4280 | 4280 | 4280 | 159 |
| 362 | 20240509 | 124600 | 1477884915 | 4280 | 4280 | 4280 | 4275 | 176 |
| 363 | 20240509 | 124500 | 1477131990 | 4280 | 4275 | 4280 | 4275 | 96 |
| 364 | 20240509 | 124400 | 1476721235 | 4275 | 4280 | 4280 | 4275 | 6 |
| 365 | 20240509 | 124300 | 1476695580 | 4280 | 4275 | 4280 | 4275 | 246 |
| 366 | 20240509 | 124200 | 1475643075 | 4275 | 4275 | 4275 | 4275 | 11 |
| 367 | 20240509 | 124100 | 1475596050 | 4275 | 4280 | 4280 | 4275 | 473 |
| 368 | 20240509 | 124000 | 1473573615 | 4280 | 4275 | 4280 | 4275 | 110 |
| 369 | 20240509 | 123900 | 1473102865 | 4275 | 4280 | 4280 | 4270 | 386 |
| 370 | 20240509 | 123800 | 1471452670 | 4280 | 4280 | 4280 | 4275 | 545 |
| 371 | 20240509 | 123700 | 1469121890 | 4275 | 4275 | 4275 | 4275 | 65 |
| 372 | 20240509 | 123600 | 1468844015 | 4275 | 4280 | 4280 | 4270 | 559 |
| 373 | 20240509 | 123500 | 1466453595 | 4280 | 4280 | 4280 | 4280 | 133 |
| 374 | 20240509 | 123400 | 1465884355 | 4280 | 4280 | 4280 | 4270 | 13 |
| 375 | 20240509 | 123300 | 1465828765 | 4280 | 4280 | 4280 | 4275 | 151 |
| 376 | 20240509 | 123200 | 1465182850 | 4280 | 4280 | 4280 | 4280 | 1250 |
| 377 | 20240509 | 123100 | 1459832850 | 4280 | 4280 | 4280 | 4280 | 100 |
| 378 | 20240509 | 123000 | 1459404850 | 4275 | 4270 | 4275 | 4270 | 767 |
| 379 | 20240509 | 122900 | 1456127190 | 4270 | 4270 | 4270 | 4270 | 171 |
| 380 | 20240509 | 122800 | 1455397020 | 4270 | 4270 | 4270 | 4270 | 80 |
| 381 | 20240509 | 122700 | 1455055420 | 4265 | 4265 | 4265 | 4265 | 7 |
| 382 | 20240509 | 122600 | 1455025565 | 4270 | 4275 | 4275 | 4270 | 720 |
| 383 | 20240509 | 122500 | 1451950305 | 4270 | 4270 | 4270 | 4270 | 1325 |
| 384 | 20240509 | 122400 | 1446292555 | 4275 | 4270 | 4275 | 4270 | 119 |
| 385 | 20240509 | 122300 | 1445784070 | 4275 | 4275 | 4275 | 4270 | 207 |
| 386 | 20240509 | 122200 | 1444899180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 387 | 20240509 | 122100 | 1444899180 | 4275 | 4275 | 4275 | 4275 | 96 |
| 388 | 20240509 | 122000 | 1444488780 | 4275 | 4275 | 4275 | 4275 | 337 |
| 389 | 20240509 | 121900 | 1443048105 | 4275 | 4275 | 4275 | 4270 | 268 |
| 390 | 20240509 | 121800 | 1441903310 | 4275 | 4275 | 4275 | 4270 | 55 |
| 391 | 20240509 | 121700 | 1441668235 | 4275 | 4275 | 4275 | 4275 | 349 |
| 392 | 20240509 | 121600 | 1440176260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 393 | 20240509 | 121500 | 1440176260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 394 | 20240509 | 121400 | 1440176260 | 4270 | 4275 | 4275 | 4270 | 475 |
| 395 | 20240509 | 121300 | 1438146835 | 4270 | 4270 | 4270 | 4270 | 4 |
| 396 | 20240509 | 121200 | 1438129755 | 4275 | 4275 | 4275 | 4275 | 72 |
| 397 | 20240509 | 121100 | 1437821955 | 4275 | 4270 | 4275 | 4270 | 241 |
| 398 | 20240509 | 121000 | 1436792250 | 4270 | 4270 | 4270 | 4270 | 2712 |
| 399 | 20240509 | 120900 | 1425212010 | 4270 | 4265 | 4270 | 4265 | 170 |
| 400 | 20240509 | 120800 | 1424486605 | 4265 | 4265 | 4270 | 4265 | 101 |
| 401 | 20240509 | 120700 | 1424055715 | 4265 | 4260 | 4265 | 4260 | 428 |
| 402 | 20240509 | 120600 | 1422232055 | 4265 | 4265 | 4265 | 4265 | 8 |
| 403 | 20240509 | 120500 | 1422197935 | 4260 | 4270 | 4270 | 4260 | 1172 |
| 404 | 20240509 | 120400 | 1417203495 | 4270 | 4270 | 4270 | 4270 | 140 |
| 405 | 20240509 | 120300 | 1416605695 | 4265 | 4270 | 4270 | 4265 | 112 |
| 406 | 20240509 | 120200 | 1416127460 | 4270 | 4265 | 4270 | 4265 | 475 |
| 407 | 20240509 | 120100 | 1414099555 | 4265 | 4265 | 4265 | 4265 | 0 |
| 408 | 20240509 | 120000 | 1414099555 | 4265 | 4265 | 4265 | 4265 | 71 |
| 409 | 20240509 | 115900 | 1413796740 | 4265 | 4265 | 4265 | 4265 | 100 |
| 410 | 20240509 | 115800 | 1413370240 | 4270 | 4265 | 4270 | 4265 | 200 |
| 411 | 20240509 | 115700 | 1412516245 | 4265 | 4265 | 4265 | 4265 | 72 |
| 412 | 20240509 | 115600 | 1412209165 | 4255 | 4260 | 4265 | 4255 | 546 |
| 413 | 20240509 | 115500 | 1409883665 | 4260 | 4260 | 4260 | 4260 | 468 |
| 414 | 20240509 | 115400 | 1407889985 | 4270 | 4270 | 4270 | 4270 | 220 |
| 415 | 20240509 | 115300 | 1406950585 | 4270 | 4265 | 4270 | 4265 | 171 |
| 416 | 20240509 | 115200 | 1406220765 | 4260 | 4260 | 4260 | 4260 | 263 |
| 417 | 20240509 | 115100 | 1405100385 | 4260 | 4260 | 4260 | 4260 | 738 |
| 418 | 20240509 | 115000 | 1401956505 | 4265 | 4265 | 4265 | 4265 | 172 |
| 419 | 20240509 | 114900 | 1401222925 | 4260 | 4260 | 4260 | 4260 | 0 |
| 420 | 20240509 | 114800 | 1401222925 | 4260 | 4260 | 4265 | 4250 | 384 |
| 421 | 20240509 | 114700 | 1399585685 | 4260 | 4260 | 4260 | 4260 | 470 |
| 422 | 20240509 | 114600 | 1397583485 | 4265 | 4250 | 4265 | 4250 | 5514 |
| 423 | 20240509 | 114500 | 1374144035 | 4250 | 4250 | 4250 | 4250 | 71 |
| 424 | 20240509 | 114400 | 1373842285 | 4250 | 4250 | 4250 | 4250 | 102 |
| 425 | 20240509 | 114300 | 1373408785 | 4245 | 4250 | 4250 | 4245 | 96 |
| 426 | 20240509 | 114200 | 1373000905 | 4250 | 4250 | 4250 | 4250 | 10 |
| 427 | 20240509 | 114100 | 1372958405 | 4245 | 4250 | 4250 | 4245 | 192 |
| 428 | 20240509 | 114000 | 1372142510 | 4245 | 4245 | 4245 | 4245 | 87 |
| 429 | 20240509 | 113900 | 1371773195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 430 | 20240509 | 113800 | 1371773195 | 4250 | 4245 | 4250 | 4245 | 1603 |
| 431 | 20240509 | 113700 | 1364960450 | 4250 | 4245 | 4250 | 4245 | 546 |
| 432 | 20240509 | 113600 | 1362642530 | 4250 | 4270 | 4270 | 4250 | 20371 |
| 433 | 20240509 | 113500 | 1276028850 | 4270 | 4270 | 4270 | 4265 | 516 |
| 434 | 20240509 | 113400 | 1273826780 | 4265 | 4270 | 4270 | 4265 | 1600 |
| 435 | 20240509 | 113300 | 1266999780 | 4270 | 4270 | 4270 | 4270 | 188 |
| 436 | 20240509 | 113200 | 1266197020 | 4270 | 4270 | 4270 | 4270 | 101 |
| 437 | 20240509 | 113100 | 1265765750 | 4270 | 4265 | 4270 | 4265 | 2028 |
| 438 | 20240509 | 113000 | 1257116290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 439 | 20240509 | 112900 | 1257116290 | 4265 | 4265 | 4265 | 4265 | 560 |
| 440 | 20240509 | 112800 | 1254727890 | 4265 | 4265 | 4265 | 4265 | 1 |
| 441 | 20240509 | 112700 | 1254723625 | 4265 | 4260 | 4265 | 4260 | 152 |
| 442 | 20240509 | 112600 | 1254075605 | 4260 | 4260 | 4260 | 4260 | 315 |
| 443 | 20240509 | 112500 | 1252733705 | 4260 | 4260 | 4260 | 4260 | 191 |
| 444 | 20240509 | 112400 | 1251920045 | 4260 | 4260 | 4260 | 4260 | 73 |
| 445 | 20240509 | 112300 | 1251609065 | 4255 | 4260 | 4260 | 4255 | 209 |
| 446 | 20240509 | 112200 | 1250719270 | 4260 | 4260 | 4260 | 4260 | 286 |
| 447 | 20240509 | 112100 | 1249500910 | 4255 | 4255 | 4255 | 4255 | 2 |
| 448 | 20240509 | 112000 | 1249492400 | 4255 | 4255 | 4255 | 4255 | 109 |
| 449 | 20240509 | 111900 | 1249028605 | 4255 | 4250 | 4255 | 4250 | 73 |
| 450 | 20240509 | 111800 | 1248718000 | 4250 | 4250 | 4250 | 4250 | 47 |
| 451 | 20240509 | 111700 | 1248518250 | 4250 | 4250 | 4250 | 4250 | 3180 |
| 452 | 20240509 | 111600 | 1235003250 | 4250 | 4250 | 4250 | 4250 | 6 |
| 453 | 20240509 | 111500 | 1234977750 | 4250 | 4245 | 4250 | 4245 | 36 |
| 454 | 20240509 | 111400 | 1234824780 | 4250 | 4245 | 4250 | 4245 | 2031 |
| 455 | 20240509 | 111300 | 1226202325 | 4250 | 4250 | 4250 | 4250 | 100 |
| 456 | 20240509 | 111200 | 1225777325 | 4250 | 4250 | 4250 | 4250 | 72 |
| 457 | 20240509 | 111100 | 1225471325 | 4250 | 4250 | 4250 | 4250 | 100 |
| 458 | 20240509 | 111000 | 1225046325 | 4250 | 4250 | 4250 | 4250 | 205 |
| 459 | 20240509 | 110900 | 1224175075 | 4250 | 4250 | 4250 | 4250 | 400 |
| 460 | 20240509 | 110800 | 1222475075 | 4260 | 4250 | 4260 | 4250 | 4771 |
| 461 | 20240509 | 110700 | 1202194935 | 4250 | 4250 | 4250 | 4250 | 80 |
| 462 | 20240509 | 110600 | 1201854935 | 4250 | 4250 | 4250 | 4250 | 1351 |
| 463 | 20240509 | 110500 | 1196113185 | 4250 | 4260 | 4260 | 4245 | 4784 |
| 464 | 20240509 | 110400 | 1175781625 | 4255 | 4250 | 4255 | 4250 | 795 |
| 465 | 20240509 | 110300 | 1172399220 | 4255 | 4250 | 4255 | 4250 | 661 |
| 466 | 20240509 | 110200 | 1169589965 | 4250 | 4250 | 4270 | 4250 | 19293 |
| 467 | 20240509 | 110100 | 1087584270 | 4255 | 4260 | 4260 | 4250 | 12019 |
| 468 | 20240509 | 110000 | 1036497160 | 4265 | 4260 | 4265 | 4260 | 492 |
| 469 | 20240509 | 105900 | 1034398885 | 4250 | 4260 | 4260 | 4250 | 1202 |
| 470 | 20240509 | 105800 | 1029289195 | 4255 | 4270 | 4275 | 4255 | 10525 |
| 471 | 20240509 | 105700 | 984441910 | 4275 | 4270 | 4275 | 4260 | 10790 |
| 472 | 20240509 | 105600 | 938456305 | 4275 | 4275 | 4275 | 4275 | 562 |
| 473 | 20240509 | 105500 | 936053755 | 4270 | 4275 | 4275 | 4270 | 1279 |
| 474 | 20240509 | 105400 | 930586065 | 4270 | 4275 | 4275 | 4270 | 1787 |
| 475 | 20240509 | 105300 | 922954640 | 4275 | 4275 | 4275 | 4275 | 563 |
| 476 | 20240509 | 105200 | 920547815 | 4275 | 4270 | 4275 | 4270 | 671 |
| 477 | 20240509 | 105100 | 917682290 | 4270 | 4270 | 4275 | 4270 | 753 |
| 478 | 20240509 | 105000 | 914466600 | 4270 | 4260 | 4270 | 4260 | 172 |
| 479 | 20240509 | 104900 | 913732530 | 4265 | 4255 | 4265 | 4255 | 566 |
| 480 | 20240509 | 104800 | 911323200 | 4265 | 4260 | 4265 | 4260 | 1148 |
| 481 | 20240509 | 104700 | 906430410 | 4260 | 4255 | 4260 | 4255 | 218 |
| 482 | 20240509 | 104600 | 905501755 | 4250 | 4255 | 4255 | 4250 | 3796 |
| 483 | 20240509 | 104500 | 889367280 | 4255 | 4255 | 4255 | 4255 | 220 |
| 484 | 20240509 | 104400 | 888431180 | 4255 | 4245 | 4255 | 4245 | 101 |
| 485 | 20240509 | 104300 | 888001595 | 4245 | 4255 | 4255 | 4240 | 1161 |
| 486 | 20240509 | 104200 | 883073850 | 4250 | 4260 | 4260 | 4250 | 6880 |
| 487 | 20240509 | 104100 | 853827115 | 4260 | 4260 | 4265 | 4260 | 353 |
| 488 | 20240509 | 104000 | 852322835 | 4265 | 4260 | 4265 | 4260 | 168 |
| 489 | 20240509 | 103900 | 851606325 | 4255 | 4255 | 4255 | 4255 | 0 |
| 490 | 20240509 | 103800 | 851606325 | 4255 | 4265 | 4265 | 4255 | 249 |
| 491 | 20240509 | 103700 | 850544540 | 4255 | 4260 | 4260 | 4255 | 974 |
| 492 | 20240509 | 103600 | 846397600 | 4255 | 4275 | 4275 | 4255 | 7105 |
| 493 | 20240509 | 103500 | 816099445 | 4270 | 4265 | 4270 | 4265 | 3566 |
| 494 | 20240509 | 103400 | 800882650 | 4270 | 4280 | 4280 | 4265 | 3609 |
| 495 | 20240509 | 103300 | 785469300 | 4280 | 4275 | 4280 | 4275 | 1453 |
| 496 | 20240509 | 103200 | 779257355 | 4280 | 4275 | 4280 | 4275 | 272 |
| 497 | 20240509 | 103100 | 778093800 | 4280 | 4275 | 4280 | 4275 | 322 |
| 498 | 20240509 | 103000 | 776717245 | 4275 | 4275 | 4280 | 4270 | 180 |
| 499 | 20240509 | 102900 | 775948050 | 4280 | 4275 | 4280 | 4275 | 1478 |
| 500 | 20240509 | 102800 | 769623245 | 4275 | 4285 | 4285 | 4275 | 376 |
| 501 | 20240509 | 102700 | 768015015 | 4285 | 4280 | 4285 | 4275 | 3591 |
| 502 | 20240509 | 102600 | 752645485 | 4275 | 4280 | 4280 | 4270 | 133 |
| 503 | 20240509 | 102500 | 752076395 | 4280 | 4280 | 4280 | 4270 | 11757 |
| 504 | 20240509 | 102400 | 701795395 | 4285 | 4280 | 4285 | 4280 | 899 |
| 505 | 20240509 | 102300 | 697946485 | 4285 | 4280 | 4285 | 4280 | 1256 |
| 506 | 20240509 | 102200 | 692570305 | 4275 | 4275 | 4280 | 4275 | 10219 |
| 507 | 20240509 | 102100 | 648862595 | 4280 | 4275 | 4280 | 4275 | 4961 |
| 508 | 20240509 | 102000 | 627653410 | 4275 | 4280 | 4280 | 4275 | 371 |
| 509 | 20240509 | 101900 | 626066545 | 4280 | 4280 | 4280 | 4270 | 280 |
| 510 | 20240509 | 101800 | 624868450 | 4275 | 4270 | 4275 | 4270 | 1895 |
| 511 | 20240509 | 101700 | 616768780 | 4270 | 4265 | 4270 | 4260 | 4560 |
| 512 | 20240509 | 101600 | 597311440 | 4265 | 4265 | 4265 | 4260 | 727 |
| 513 | 20240509 | 101500 | 594213785 | 4265 | 4260 | 4265 | 4260 | 3381 |
| 514 | 20240509 | 101400 | 579807490 | 4260 | 4255 | 4260 | 4255 | 1517 |
| 515 | 20240509 | 101300 | 573351800 | 4255 | 4255 | 4255 | 4255 | 101 |
| 516 | 20240509 | 101200 | 572922045 | 4255 | 4250 | 4255 | 4245 | 591 |
| 517 | 20240509 | 101100 | 570410665 | 4250 | 4245 | 4250 | 4245 | 820 |
| 518 | 20240509 | 101000 | 566929265 | 4260 | 4255 | 4260 | 4240 | 4289 |
| 519 | 20240509 | 100900 | 548736105 | 4250 | 4250 | 4250 | 4245 | 1221 |
| 520 | 20240509 | 100800 | 543547105 | 4260 | 4255 | 4260 | 4250 | 2977 |
| 521 | 20240509 | 100700 | 530874225 | 4255 | 4260 | 4260 | 4255 | 257 |
| 522 | 20240509 | 100600 | 529779575 | 4255 | 4255 | 4260 | 4255 | 342 |
| 523 | 20240509 | 100500 | 528324335 | 4255 | 4255 | 4255 | 4250 | 829 |
| 524 | 20240509 | 100400 | 524797190 | 4255 | 4255 | 4255 | 4255 | 767 |
| 525 | 20240509 | 100300 | 521533605 | 4255 | 4250 | 4255 | 4245 | 3255 |
| 526 | 20240509 | 100200 | 507698610 | 4250 | 4250 | 4250 | 4250 | 351 |
| 527 | 20240509 | 100100 | 506206860 | 4240 | 4250 | 4250 | 4240 | 233 |
| 528 | 20240509 | 100000 | 505216850 | 4245 | 4245 | 4245 | 4245 | 584 |
| 529 | 20240509 | 095900 | 502737770 | 4245 | 4240 | 4245 | 4240 | 851 |
| 530 | 20240509 | 095800 | 499128300 | 4245 | 4245 | 4245 | 4240 | 208 |
| 531 | 20240509 | 095700 | 498245390 | 4245 | 4245 | 4245 | 4240 | 331 |
| 532 | 20240509 | 095600 | 496840310 | 4245 | 4245 | 4245 | 4245 | 265 |
| 533 | 20240509 | 095500 | 495715385 | 4240 | 4245 | 4245 | 4240 | 242 |
| 534 | 20240509 | 095400 | 494688220 | 4245 | 4245 | 4245 | 4245 | 135 |
| 535 | 20240509 | 095300 | 494115145 | 4245 | 4245 | 4245 | 4245 | 224 |
| 536 | 20240509 | 095200 | 493164265 | 4245 | 4245 | 4245 | 4240 | 1231 |
| 537 | 20240509 | 095100 | 487943495 | 4245 | 4245 | 4245 | 4240 | 739 |
| 538 | 20240509 | 095000 | 484809885 | 4245 | 4245 | 4245 | 4240 | 1033 |
| 539 | 20240509 | 094900 | 480428405 | 4240 | 4245 | 4245 | 4240 | 723 |
| 540 | 20240509 | 094800 | 477359415 | 4245 | 4245 | 4245 | 4240 | 89 |
| 541 | 20240509 | 094700 | 476981630 | 4240 | 4235 | 4240 | 4235 | 127 |
| 542 | 20240509 | 094600 | 476443275 | 4235 | 4245 | 4245 | 4235 | 1363 |
| 543 | 20240509 | 094500 | 470659785 | 4245 | 4250 | 4250 | 4245 | 745 |
| 544 | 20240509 | 094400 | 467493825 | 4245 | 4240 | 4250 | 4235 | 6387 |
| 545 | 20240509 | 094300 | 440398815 | 4235 | 4235 | 4240 | 4235 | 1014 |
| 546 | 20240509 | 094200 | 436104495 | 4230 | 4215 | 4235 | 4215 | 12574 |
| 547 | 20240509 | 094100 | 382972585 | 4215 | 4215 | 4215 | 4210 | 1417 |
| 548 | 20240509 | 094000 | 377001015 | 4215 | 4215 | 4215 | 4210 | 3575 |
| 549 | 20240509 | 093900 | 361947390 | 4210 | 4215 | 4215 | 4210 | 225 |
| 550 | 20240509 | 093800 | 360999640 | 4215 | 4210 | 4220 | 4210 | 1794 |
| 551 | 20240509 | 093700 | 353442830 | 4220 | 4215 | 4220 | 4210 | 53 |
| 552 | 20240509 | 093600 | 353219515 | 4210 | 4215 | 4220 | 4210 | 918 |
| 553 | 20240509 | 093500 | 349352745 | 4215 | 4215 | 4215 | 4215 | 668 |
| 554 | 20240509 | 093400 | 346537125 | 4225 | 4230 | 4230 | 4225 | 2042 |
| 555 | 20240509 | 093300 | 337907630 | 4230 | 4230 | 4230 | 4225 | 207 |
| 556 | 20240509 | 093200 | 337032050 | 4230 | 4225 | 4230 | 4225 | 448 |
| 557 | 20240509 | 093100 | 335139170 | 4230 | 4215 | 4230 | 4215 | 2880 |
| 558 | 20240509 | 093000 | 322967470 | 4215 | 4220 | 4225 | 4215 | 2143 |
| 559 | 20240509 | 092900 | 313923185 | 4220 | 4215 | 4220 | 4215 | 3623 |
| 560 | 20240509 | 092800 | 298641075 | 4210 | 4210 | 4215 | 4210 | 3455 |
| 561 | 20240509 | 092700 | 284094960 | 4205 | 4210 | 4210 | 4205 | 691 |
| 562 | 20240509 | 092600 | 281185860 | 4210 | 4210 | 4210 | 4210 | 545 |
| 563 | 20240509 | 092500 | 278891410 | 4210 | 4210 | 4210 | 4210 | 9 |
| 564 | 20240509 | 092400 | 278853520 | 4210 | 4205 | 4210 | 4200 | 331 |
| 565 | 20240509 | 092300 | 277461900 | 4205 | 4205 | 4205 | 4205 | 43 |
| 566 | 20240509 | 092200 | 277281085 | 4205 | 4215 | 4215 | 4200 | 4738 |
| 567 | 20240509 | 092100 | 257371620 | 4215 | 4205 | 4215 | 4205 | 9133 |
| 568 | 20240509 | 092000 | 218915630 | 4205 | 4210 | 4210 | 4200 | 1212 |
| 569 | 20240509 | 091900 | 213819205 | 4210 | 4205 | 4210 | 4205 | 394 |
| 570 | 20240509 | 091800 | 212161465 | 4205 | 4205 | 4205 | 4200 | 329 |
| 571 | 20240509 | 091700 | 210778025 | 4210 | 4205 | 4210 | 4200 | 3212 |
| 572 | 20240509 | 091600 | 197269055 | 4205 | 4205 | 4205 | 4200 | 1559 |
| 573 | 20240509 | 091500 | 190713585 | 4200 | 4200 | 4200 | 4195 | 1614 |
| 574 | 20240509 | 091400 | 183934935 | 4200 | 4195 | 4205 | 4195 | 1078 |
| 575 | 20240509 | 091300 | 179407960 | 4195 | 4190 | 4200 | 4180 | 7859 |
| 576 | 20240509 | 091200 | 146417390 | 4190 | 4185 | 4190 | 4185 | 3349 |
| 577 | 20240509 | 091100 | 132388590 | 4180 | 4170 | 4180 | 4170 | 10483 |
| 578 | 20240509 | 091000 | 88632400 | 4170 | 4160 | 4170 | 4160 | 15423 |
| 579 | 20240509 | 090900 | 24397520 | 4160 | 4155 | 4160 | 4155 | 282 |
| 580 | 20240509 | 090800 | 23225195 | 4150 | 4150 | 4150 | 4150 | 312 |
| 581 | 20240509 | 090700 | 21930395 | 4155 | 4150 | 4155 | 4140 | 275 |
| 582 | 20240509 | 090600 | 20788975 | 4160 | 4160 | 4160 | 4160 | 100 |
| 583 | 20240509 | 090500 | 20372975 | 4160 | 4160 | 4160 | 4160 | 42 |
| 584 | 20240509 | 090400 | 20198255 | 4150 | 4150 | 4150 | 4150 | 341 |
| 585 | 20240509 | 090300 | 18783105 | 4150 | 4165 | 4170 | 4150 | 318 |
| 586 | 20240509 | 090200 | 17459235 | 4165 | 4165 | 4165 | 4165 | 71 |
| 587 | 20240509 | 090100 | 17163520 | 4165 | 4160 | 4170 | 4060 | 3889 |
| 588 | 20240509 | 090000 | 1035320 | 4150 | 4160 | 4160 | 4150 | 249 |