29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 3 | 20240509 | 183900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240509 | 183800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240509 | 183700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240509 | 183600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240509 | 183500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240509 | 183400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240509 | 183300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240509 | 183200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240509 | 183100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240509 | 183000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240509 | 182900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240509 | 182800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240509 | 182700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240509 | 182600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240509 | 182500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240509 | 182400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240509 | 182300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240509 | 182200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240509 | 182100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240509 | 182000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240509 | 181900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240509 | 181800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240509 | 181700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240509 | 181600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240509 | 181500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240509 | 181400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240509 | 181300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240509 | 181200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240509 | 181100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240509 | 181000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 33 | 20240509 | 180900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240509 | 180800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240509 | 180700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240509 | 180600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240509 | 180500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240509 | 180400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240509 | 180300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240509 | 180200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240509 | 180100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240509 | 180000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240509 | 175900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240509 | 175800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240509 | 175700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240509 | 175600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240509 | 175500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240509 | 175400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240509 | 175300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240509 | 175200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240509 | 175100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240509 | 175000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240509 | 174900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240509 | 174800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240509 | 174700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240509 | 174600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240509 | 174500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240509 | 174400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240509 | 174300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240509 | 174200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240509 | 174100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240509 | 174000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 63 | 20240509 | 173900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240509 | 173800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240509 | 173700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240509 | 173600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240509 | 173500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240509 | 173400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240509 | 173300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240509 | 173200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240509 | 173100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240509 | 173000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240509 | 172900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240509 | 172800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240509 | 172700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240509 | 172600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240509 | 172500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240509 | 172400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240509 | 172300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240509 | 172200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240509 | 172100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240509 | 172000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240509 | 171900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240509 | 171800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240509 | 171700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240509 | 171600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240509 | 171500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240509 | 171400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240509 | 171300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240509 | 171200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240509 | 171100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240509 | 171000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 93 | 20240509 | 170900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240509 | 170800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240509 | 170700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240509 | 170600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240509 | 170500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240509 | 170400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240509 | 170300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240509 | 170200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240509 | 170100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240509 | 170000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240509 | 165900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240509 | 165800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240509 | 165700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240509 | 165600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240509 | 165500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240509 | 165400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240509 | 165300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240509 | 165200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240509 | 165100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240509 | 165000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240509 | 164900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240509 | 164800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240509 | 164700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240509 | 164600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240509 | 164500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240509 | 164400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240509 | 164300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240509 | 164200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240509 | 164100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240509 | 164000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 123 | 20240509 | 163900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240509 | 163800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240509 | 163700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240509 | 163600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240509 | 163500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240509 | 163400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240509 | 163300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240509 | 163200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240509 | 163100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240509 | 163000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240509 | 162900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240509 | 162800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240509 | 162700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240509 | 162600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240509 | 162500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240509 | 162400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240509 | 162300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240509 | 162200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240509 | 162100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240509 | 162000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240509 | 161900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240509 | 161800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240509 | 161700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240509 | 161600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240509 | 161500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240509 | 161400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240509 | 161300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240509 | 161200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240509 | 161100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240509 | 161000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 153 | 20240509 | 160900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240509 | 160800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240509 | 160700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240509 | 160600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240509 | 160500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240509 | 160400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240509 | 160300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240509 | 160200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240509 | 160100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240509 | 160000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240509 | 155900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240509 | 155800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240509 | 155700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240509 | 155600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240509 | 155500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240509 | 155400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240509 | 155300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240509 | 155200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240509 | 155100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240509 | 155000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240509 | 154900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240509 | 154800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240509 | 154700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240509 | 154600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240509 | 154500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240509 | 154400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240509 | 154300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240509 | 154200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240509 | 154100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240509 | 154000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 183 | 20240509 | 153900 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240509 | 153800 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240509 | 153700 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240509 | 153600 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240509 | 153500 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240509 | 153400 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240509 | 153300 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240509 | 153200 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240509 | 153100 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240509 | 153000 | 4374078780 | 6850 | 6850 | 6850 | 6850 | 3112 |
| 193 | 20240509 | 152900 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240509 | 152800 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240509 | 152700 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240509 | 152600 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240509 | 152500 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240509 | 152400 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240509 | 152300 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240509 | 152200 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240509 | 152100 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240509 | 152000 | 4352761580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20240509 | 151900 | 4352761580 | 6870 | 6860 | 6870 | 6850 | 2958 |
| 204 | 20240509 | 151800 | 4332489070 | 6860 | 6860 | 6870 | 6850 | 2051 |
| 205 | 20240509 | 151700 | 4318430740 | 6860 | 6870 | 6870 | 6860 | 1480 |
| 206 | 20240509 | 151600 | 4308267760 | 6870 | 6880 | 6880 | 6870 | 2825 |
| 207 | 20240509 | 151500 | 4288845860 | 6890 | 6890 | 6890 | 6890 | 27 |
| 208 | 20240509 | 151400 | 4288659830 | 6880 | 6880 | 6880 | 6880 | 56 |
| 209 | 20240509 | 151300 | 4288274550 | 6880 | 6890 | 6900 | 6880 | 438 |
| 210 | 20240509 | 151200 | 4285255940 | 6900 | 6900 | 6900 | 6900 | 2546 |
| 211 | 20240509 | 151100 | 4267688540 | 6900 | 6920 | 6920 | 6900 | 341 |
| 212 | 20240509 | 151000 | 4265335430 | 6920 | 6910 | 6920 | 6910 | 2771 |
| 213 | 20240509 | 150900 | 4246165970 | 6910 | 6910 | 6910 | 6900 | 189 |
| 214 | 20240509 | 150800 | 4244861480 | 6910 | 6910 | 6910 | 6910 | 52 |
| 215 | 20240509 | 150700 | 4244502160 | 6910 | 6910 | 6910 | 6900 | 110 |
| 216 | 20240509 | 150600 | 4243742860 | 6920 | 6920 | 6920 | 6920 | 26 |
| 217 | 20240509 | 150500 | 4243562940 | 6900 | 6900 | 6900 | 6900 | 510 |
| 218 | 20240509 | 150400 | 4240043940 | 6910 | 6910 | 6910 | 6910 | 298 |
| 219 | 20240509 | 150300 | 4237984760 | 6910 | 6920 | 6920 | 6910 | 541 |
| 220 | 20240509 | 150200 | 4234244450 | 6920 | 6920 | 6920 | 6900 | 546 |
| 221 | 20240509 | 150100 | 4230476930 | 6900 | 6910 | 6910 | 6900 | 425 |
| 222 | 20240509 | 150000 | 4227540980 | 6920 | 6930 | 6930 | 6920 | 114 |
| 223 | 20240509 | 145900 | 4226751000 | 6930 | 6920 | 6930 | 6920 | 1410 |
| 224 | 20240509 | 145800 | 4216993450 | 6940 | 6940 | 6940 | 6940 | 646 |
| 225 | 20240509 | 145700 | 4212510210 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20240509 | 145600 | 4212510210 | 6940 | 6940 | 6940 | 6940 | 88 |
| 227 | 20240509 | 145500 | 4211899490 | 6940 | 6950 | 6950 | 6930 | 155 |
| 228 | 20240509 | 145400 | 4210823770 | 6950 | 6950 | 6950 | 6940 | 1027 |
| 229 | 20240509 | 145300 | 4203694450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20240509 | 145200 | 4203694450 | 6940 | 6930 | 6940 | 6920 | 976 |
| 231 | 20240509 | 145100 | 4196927640 | 6930 | 6930 | 6930 | 6930 | 82 |
| 232 | 20240509 | 145000 | 4196359380 | 6920 | 6920 | 6920 | 6920 | 731 |
| 233 | 20240509 | 144900 | 4191300860 | 6910 | 6910 | 6910 | 6910 | 2925 |
| 234 | 20240509 | 144800 | 4171089110 | 6910 | 6920 | 6920 | 6910 | 1102 |
| 235 | 20240509 | 144700 | 4163473600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20240509 | 144600 | 4163473600 | 6920 | 6880 | 6920 | 6880 | 1971 |
| 237 | 20240509 | 144500 | 4149882480 | 6880 | 6870 | 6880 | 6870 | 105 |
| 238 | 20240509 | 144400 | 4149160130 | 6850 | 6850 | 6860 | 6850 | 659 |
| 239 | 20240509 | 144300 | 4144645960 | 6850 | 6860 | 6880 | 6850 | 5040 |
| 240 | 20240509 | 144200 | 4110092350 | 6860 | 6880 | 6880 | 6860 | 3316 |
| 241 | 20240509 | 144100 | 4087311690 | 6880 | 6880 | 6890 | 6880 | 451 |
| 242 | 20240509 | 144000 | 4084204990 | 6890 | 6900 | 6900 | 6880 | 1949 |
| 243 | 20240509 | 143900 | 4070773330 | 6910 | 6910 | 6920 | 6910 | 23 |
| 244 | 20240509 | 143800 | 4070614310 | 6920 | 6920 | 6930 | 6900 | 447 |
| 245 | 20240509 | 143700 | 4067526230 | 6900 | 6900 | 6900 | 6900 | 0 |
| 246 | 20240509 | 143600 | 4067526230 | 6900 | 6900 | 6910 | 6900 | 2600 |
| 247 | 20240509 | 143500 | 4049579330 | 6900 | 6890 | 6900 | 6890 | 1787 |
| 248 | 20240509 | 143400 | 4037266500 | 6900 | 6900 | 6900 | 6900 | 2823 |
| 249 | 20240509 | 143300 | 4017787800 | 6910 | 6910 | 6910 | 6910 | 201 |
| 250 | 20240509 | 143200 | 4016398890 | 6910 | 6910 | 6910 | 6910 | 317 |
| 251 | 20240509 | 143100 | 4014208420 | 6900 | 6910 | 6910 | 6900 | 357 |
| 252 | 20240509 | 143000 | 4011743610 | 6900 | 6910 | 6910 | 6900 | 2094 |
| 253 | 20240509 | 142900 | 3997275170 | 6910 | 6920 | 6920 | 6910 | 628 |
| 254 | 20240509 | 142800 | 3992929640 | 6920 | 6930 | 6930 | 6920 | 4175 |
| 255 | 20240509 | 142700 | 3964035240 | 6920 | 6920 | 6920 | 6920 | 321 |
| 256 | 20240509 | 142600 | 3961813920 | 6930 | 6930 | 6930 | 6930 | 148 |
| 257 | 20240509 | 142500 | 3960788280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 258 | 20240509 | 142400 | 3960788280 | 6920 | 6910 | 6920 | 6910 | 1424 |
| 259 | 20240509 | 142300 | 3950942640 | 6910 | 6910 | 6910 | 6910 | 500 |
| 260 | 20240509 | 142200 | 3947487640 | 6920 | 6920 | 6920 | 6920 | 675 |
| 261 | 20240509 | 142100 | 3942816640 | 6920 | 6930 | 6930 | 6920 | 1841 |
| 262 | 20240509 | 142000 | 3930076720 | 6940 | 6940 | 6940 | 6940 | 195 |
| 263 | 20240509 | 141900 | 3928723420 | 6940 | 6960 | 6960 | 6940 | 271 |
| 264 | 20240509 | 141800 | 3926837280 | 6970 | 6970 | 6970 | 6970 | 3 |
| 265 | 20240509 | 141700 | 3926816370 | 6970 | 6970 | 6970 | 6970 | 116 |
| 266 | 20240509 | 141600 | 3926007850 | 6970 | 6970 | 6970 | 6970 | 1318 |
| 267 | 20240509 | 141500 | 3916821390 | 6970 | 6970 | 6980 | 6970 | 249 |
| 268 | 20240509 | 141400 | 3915085740 | 6970 | 6970 | 6970 | 6970 | 155 |
| 269 | 20240509 | 141300 | 3914005390 | 6960 | 6960 | 6960 | 6960 | 134 |
| 270 | 20240509 | 141200 | 3913072750 | 6930 | 6930 | 6930 | 6930 | 762 |
| 271 | 20240509 | 141100 | 3907792090 | 6930 | 6930 | 6930 | 6930 | 874 |
| 272 | 20240509 | 141000 | 3901735270 | 6930 | 6930 | 6930 | 6930 | 0 |
| 273 | 20240509 | 140900 | 3901735270 | 6930 | 6940 | 6940 | 6930 | 2000 |
| 274 | 20240509 | 140800 | 3887872130 | 6950 | 6950 | 6950 | 6950 | 1056 |
| 275 | 20240509 | 140700 | 3880532930 | 6950 | 6950 | 6950 | 6950 | 308 |
| 276 | 20240509 | 140600 | 3878392330 | 6980 | 6980 | 6980 | 6980 | 1 |
| 277 | 20240509 | 140500 | 3878385350 | 6980 | 6980 | 6980 | 6980 | 1 |
| 278 | 20240509 | 140400 | 3878378370 | 6980 | 6940 | 6980 | 6940 | 668 |
| 279 | 20240509 | 140300 | 3873741650 | 6940 | 6940 | 6940 | 6940 | 100 |
| 280 | 20240509 | 140200 | 3873047650 | 6940 | 6950 | 6950 | 6940 | 243 |
| 281 | 20240509 | 140100 | 3871361220 | 6950 | 6950 | 6950 | 6950 | 558 |
| 282 | 20240509 | 140000 | 3867483120 | 6960 | 6960 | 6960 | 6960 | 1004 |
| 283 | 20240509 | 135900 | 3860495280 | 6960 | 6960 | 6960 | 6960 | 163 |
| 284 | 20240509 | 135800 | 3859360800 | 6960 | 6990 | 6990 | 6960 | 97 |
| 285 | 20240509 | 135700 | 3858685620 | 6990 | 6990 | 6990 | 6990 | 11 |
| 286 | 20240509 | 135600 | 3858608730 | 6990 | 6990 | 6990 | 6990 | 50 |
| 287 | 20240509 | 135500 | 3858259230 | 6990 | 6990 | 6990 | 6990 | 100 |
| 288 | 20240509 | 135400 | 3857560230 | 6990 | 6990 | 6990 | 6990 | 134 |
| 289 | 20240509 | 135300 | 3856623570 | 6990 | 6990 | 6990 | 6990 | 25 |
| 290 | 20240509 | 135200 | 3856448820 | 6990 | 6990 | 6990 | 6990 | 114 |
| 291 | 20240509 | 135100 | 3855651960 | 7000 | 6990 | 7000 | 6990 | 22 |
| 292 | 20240509 | 135000 | 3855498060 | 7000 | 6970 | 7000 | 6960 | 637 |
| 293 | 20240509 | 134900 | 3851061110 | 6970 | 6990 | 6990 | 6970 | 612 |
| 294 | 20240509 | 134800 | 3846793940 | 7000 | 7000 | 7000 | 7000 | 213 |
| 295 | 20240509 | 134700 | 3845302940 | 7000 | 7000 | 7000 | 7000 | 7 |
| 296 | 20240509 | 134600 | 3845253940 | 7020 | 7020 | 7020 | 7020 | 1 |
| 297 | 20240509 | 134500 | 3845246920 | 7030 | 7030 | 7030 | 7030 | 15 |
| 298 | 20240509 | 134400 | 3845141470 | 7030 | 7020 | 7030 | 7020 | 447 |
| 299 | 20240509 | 134300 | 3841999660 | 7020 | 7020 | 7020 | 6970 | 657 |
| 300 | 20240509 | 134200 | 3837415520 | 7030 | 7030 | 7040 | 7030 | 1746 |
| 301 | 20240509 | 134100 | 3825140910 | 7020 | 7020 | 7020 | 7020 | 788 |
| 302 | 20240509 | 134000 | 3819609150 | 7020 | 6990 | 7020 | 6990 | 502 |
| 303 | 20240509 | 133900 | 3816093120 | 6990 | 6990 | 6990 | 6990 | 51 |
| 304 | 20240509 | 133800 | 3815736630 | 6990 | 6990 | 7000 | 6990 | 299 |
| 305 | 20240509 | 133700 | 3813646590 | 6990 | 6990 | 6990 | 6990 | 704 |
| 306 | 20240509 | 133600 | 3808725630 | 6990 | 6990 | 6990 | 6990 | 33 |
| 307 | 20240509 | 133500 | 3808494960 | 7000 | 7000 | 7000 | 7000 | 403 |
| 308 | 20240509 | 133400 | 3805673960 | 7020 | 7020 | 7020 | 7020 | 86 |
| 309 | 20240509 | 133300 | 3805070240 | 7020 | 7020 | 7020 | 7020 | 1050 |
| 310 | 20240509 | 133200 | 3797699240 | 7020 | 7000 | 7020 | 7000 | 58 |
| 311 | 20240509 | 133100 | 3797293180 | 7000 | 7010 | 7020 | 6990 | 735 |
| 312 | 20240509 | 133000 | 3792141590 | 7010 | 7040 | 7050 | 7010 | 54 |
| 313 | 20240509 | 132900 | 3791762900 | 7000 | 7040 | 7050 | 7000 | 654 |
| 314 | 20240509 | 132800 | 3787155250 | 7050 | 7040 | 7050 | 7040 | 1785 |
| 315 | 20240509 | 132700 | 3774571100 | 7040 | 7040 | 7040 | 7040 | 5683 |
| 316 | 20240509 | 132600 | 3734562780 | 7040 | 7040 | 7040 | 7040 | 10 |
| 317 | 20240509 | 132500 | 3734492380 | 7050 | 7010 | 7050 | 7010 | 6422 |
| 318 | 20240509 | 132400 | 3689253730 | 7010 | 7010 | 7010 | 7010 | 1 |
| 319 | 20240509 | 132300 | 3689246720 | 7010 | 6980 | 7010 | 6980 | 4891 |
| 320 | 20240509 | 132200 | 3655000150 | 6980 | 6990 | 6990 | 6980 | 380 |
| 321 | 20240509 | 132100 | 3652346250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 322 | 20240509 | 132000 | 3652346250 | 6970 | 6990 | 6990 | 6970 | 250 |
| 323 | 20240509 | 131900 | 3650602550 | 6990 | 6990 | 6990 | 6970 | 902 |
| 324 | 20240509 | 131800 | 3644304570 | 6960 | 6960 | 6960 | 6960 | 69 |
| 325 | 20240509 | 131700 | 3643824330 | 6960 | 6960 | 6960 | 6960 | 0 |
| 326 | 20240509 | 131600 | 3643824330 | 6960 | 6960 | 6960 | 6960 | 737 |
| 327 | 20240509 | 131500 | 3638694810 | 6960 | 6950 | 6960 | 6950 | 53 |
| 328 | 20240509 | 131400 | 3638326350 | 6950 | 6940 | 6950 | 6930 | 388 |
| 329 | 20240509 | 131300 | 3635630850 | 6950 | 6950 | 6950 | 6950 | 22 |
| 330 | 20240509 | 131200 | 3635477950 | 6930 | 6930 | 6930 | 6930 | 291 |
| 331 | 20240509 | 131100 | 3633461320 | 6930 | 6950 | 6950 | 6930 | 2608 |
| 332 | 20240509 | 131000 | 3615365770 | 6960 | 6970 | 6970 | 6960 | 661 |
| 333 | 20240509 | 130900 | 3610760740 | 6970 | 6970 | 6970 | 6970 | 144 |
| 334 | 20240509 | 130800 | 3609757060 | 6970 | 6970 | 6970 | 6970 | 1000 |
| 335 | 20240509 | 130700 | 3602787060 | 6970 | 6970 | 6970 | 6970 | 108 |
| 336 | 20240509 | 130600 | 3602034300 | 6970 | 6970 | 6970 | 6970 | 20 |
| 337 | 20240509 | 130500 | 3601894900 | 6970 | 6970 | 6970 | 6970 | 181 |
| 338 | 20240509 | 130400 | 3600633330 | 6970 | 6970 | 6970 | 6970 | 102 |
| 339 | 20240509 | 130300 | 3599922390 | 6970 | 6970 | 6970 | 6970 | 489 |
| 340 | 20240509 | 130200 | 3596514060 | 6970 | 6970 | 6970 | 6970 | 299 |
| 341 | 20240509 | 130100 | 3594430030 | 6970 | 6980 | 6980 | 6960 | 966 |
| 342 | 20240509 | 130000 | 3587696780 | 6970 | 7010 | 7010 | 6970 | 415 |
| 343 | 20240509 | 125900 | 3584799000 | 7000 | 7010 | 7010 | 7000 | 293 |
| 344 | 20240509 | 125800 | 3582746170 | 7010 | 7010 | 7010 | 7010 | 0 |
| 345 | 20240509 | 125700 | 3582746170 | 7010 | 7010 | 7010 | 7010 | 5 |
| 346 | 20240509 | 125600 | 3582711120 | 7020 | 7010 | 7020 | 7010 | 244 |
| 347 | 20240509 | 125500 | 3581000060 | 7020 | 7020 | 7020 | 7020 | 11 |
| 348 | 20240509 | 125400 | 3580922840 | 7020 | 7020 | 7020 | 7020 | 1185 |
| 349 | 20240509 | 125300 | 3572604140 | 7020 | 7020 | 7020 | 7010 | 544 |
| 350 | 20240509 | 125200 | 3568785990 | 7010 | 7010 | 7020 | 7010 | 260 |
| 351 | 20240509 | 125100 | 3566962190 | 7010 | 7010 | 7010 | 6980 | 57 |
| 352 | 20240509 | 125000 | 3566562650 | 7010 | 7000 | 7010 | 7000 | 1080 |
| 353 | 20240509 | 124900 | 3558992980 | 7000 | 6970 | 7000 | 6970 | 16 |
| 354 | 20240509 | 124800 | 3558881130 | 6970 | 6980 | 6980 | 6960 | 97 |
| 355 | 20240509 | 124700 | 3558205120 | 6970 | 6960 | 6970 | 6960 | 257 |
| 356 | 20240509 | 124600 | 3556415560 | 6970 | 6970 | 6970 | 6970 | 158 |
| 357 | 20240509 | 124500 | 3555314300 | 6980 | 6990 | 6990 | 6980 | 385 |
| 358 | 20240509 | 124400 | 3552626700 | 6980 | 6980 | 6980 | 6980 | 204 |
| 359 | 20240509 | 124300 | 3551202780 | 6970 | 6970 | 6970 | 6970 | 94 |
| 360 | 20240509 | 124200 | 3550547600 | 6970 | 6960 | 6970 | 6960 | 335 |
| 361 | 20240509 | 124100 | 3548213150 | 6960 | 6960 | 6960 | 6960 | 219 |
| 362 | 20240509 | 124000 | 3546688910 | 6960 | 6960 | 6960 | 6960 | 445 |
| 363 | 20240509 | 123900 | 3543591710 | 6960 | 6960 | 6960 | 6960 | 50 |
| 364 | 20240509 | 123800 | 3543243710 | 6960 | 6960 | 6960 | 6960 | 150 |
| 365 | 20240509 | 123700 | 3542199710 | 6950 | 6950 | 6980 | 6950 | 399 |
| 366 | 20240509 | 123600 | 3539423230 | 6950 | 6950 | 6950 | 6950 | 1139 |
| 367 | 20240509 | 123500 | 3531507180 | 6950 | 6950 | 6950 | 6950 | 0 |
| 368 | 20240509 | 123400 | 3531507180 | 6950 | 6950 | 6950 | 6950 | 54 |
| 369 | 20240509 | 123300 | 3531131880 | 6950 | 6950 | 6950 | 6950 | 0 |
| 370 | 20240509 | 123200 | 3531131880 | 6950 | 6980 | 6980 | 6950 | 2016 |
| 371 | 20240509 | 123100 | 3517110090 | 6960 | 6970 | 6970 | 6960 | 21 |
| 372 | 20240509 | 123000 | 3516963820 | 6970 | 6970 | 6970 | 6960 | 2105 |
| 373 | 20240509 | 122900 | 3502293020 | 6970 | 6960 | 6970 | 6960 | 73 |
| 374 | 20240509 | 122800 | 3501784910 | 6970 | 6970 | 6970 | 6970 | 10 |
| 375 | 20240509 | 122700 | 3501715210 | 6950 | 6960 | 6960 | 6950 | 836 |
| 376 | 20240509 | 122600 | 3495904490 | 6960 | 6960 | 6960 | 6950 | 245 |
| 377 | 20240509 | 122500 | 3494201180 | 6960 | 6960 | 6960 | 6960 | 26 |
| 378 | 20240509 | 122400 | 3494020220 | 6960 | 6960 | 6960 | 6960 | 35 |
| 379 | 20240509 | 122300 | 3493776620 | 6960 | 6960 | 6960 | 6950 | 62 |
| 380 | 20240509 | 122200 | 3493345110 | 6960 | 6950 | 6960 | 6950 | 511 |
| 381 | 20240509 | 122100 | 3489792010 | 6950 | 6950 | 6960 | 6950 | 134 |
| 382 | 20240509 | 122000 | 3488860690 | 6960 | 6960 | 6960 | 6960 | 9 |
| 383 | 20240509 | 121900 | 3488798050 | 6960 | 6960 | 6960 | 6960 | 537 |
| 384 | 20240509 | 121800 | 3485060530 | 6950 | 6950 | 6950 | 6950 | 27 |
| 385 | 20240509 | 121700 | 3484872880 | 6950 | 6960 | 6960 | 6950 | 2 |
| 386 | 20240509 | 121600 | 3484858970 | 6960 | 6960 | 6960 | 6960 | 873 |
| 387 | 20240509 | 121500 | 3478782890 | 6950 | 6960 | 6960 | 6950 | 256 |
| 388 | 20240509 | 121400 | 3477003460 | 6970 | 6970 | 6970 | 6970 | 67 |
| 389 | 20240509 | 121300 | 3476536470 | 6970 | 6960 | 6970 | 6950 | 371 |
| 390 | 20240509 | 121200 | 3473954590 | 6970 | 6970 | 6990 | 6970 | 131 |
| 391 | 20240509 | 121100 | 3473041280 | 6970 | 6990 | 6990 | 6970 | 117 |
| 392 | 20240509 | 121000 | 3472225390 | 6990 | 7000 | 7000 | 6990 | 356 |
| 393 | 20240509 | 120900 | 3469736700 | 7000 | 7000 | 7000 | 7000 | 64 |
| 394 | 20240509 | 120800 | 3469288700 | 7000 | 6990 | 7000 | 6990 | 570 |
| 395 | 20240509 | 120700 | 3465299540 | 7000 | 7000 | 7000 | 7000 | 292 |
| 396 | 20240509 | 120600 | 3463255540 | 6990 | 6990 | 6990 | 6990 | 273 |
| 397 | 20240509 | 120500 | 3461347270 | 6970 | 6950 | 6980 | 6930 | 769 |
| 398 | 20240509 | 120400 | 3455993830 | 6950 | 6990 | 7000 | 6950 | 2180 |
| 399 | 20240509 | 120300 | 3440747350 | 6950 | 6980 | 6980 | 6950 | 865 |
| 400 | 20240509 | 120200 | 3434724560 | 6940 | 6980 | 6980 | 6940 | 115 |
| 401 | 20240509 | 120100 | 3433925860 | 6990 | 6950 | 6990 | 6930 | 3348 |
| 402 | 20240509 | 120000 | 3410658850 | 6950 | 6970 | 6990 | 6950 | 764 |
| 403 | 20240509 | 115900 | 3405327800 | 6970 | 6970 | 6970 | 6960 | 931 |
| 404 | 20240509 | 115800 | 3398841340 | 6960 | 6960 | 6960 | 6960 | 71 |
| 405 | 20240509 | 115700 | 3398347180 | 6960 | 6970 | 6970 | 6960 | 920 |
| 406 | 20240509 | 115600 | 3391937780 | 6970 | 6950 | 6970 | 6950 | 635 |
| 407 | 20240509 | 115500 | 3387514780 | 6950 | 6950 | 6960 | 6950 | 1206 |
| 408 | 20240509 | 115400 | 3379133070 | 6970 | 6970 | 6970 | 6950 | 4250 |
| 409 | 20240509 | 115300 | 3349534970 | 6970 | 6990 | 6990 | 6970 | 623 |
| 410 | 20240509 | 115200 | 3345186580 | 7000 | 6990 | 7000 | 6980 | 790 |
| 411 | 20240509 | 115100 | 3339667350 | 7000 | 7010 | 7010 | 7000 | 2439 |
| 412 | 20240509 | 115000 | 3322583360 | 7040 | 7010 | 7040 | 7010 | 104 |
| 413 | 20240509 | 114900 | 3321854020 | 7000 | 7010 | 7020 | 7000 | 3673 |
| 414 | 20240509 | 114800 | 3296117300 | 7020 | 7040 | 7040 | 7020 | 3889 |
| 415 | 20240509 | 114700 | 3268780280 | 7050 | 7050 | 7050 | 7050 | 878 |
| 416 | 20240509 | 114600 | 3262590380 | 7050 | 7030 | 7070 | 7030 | 1139 |
| 417 | 20240509 | 114500 | 3254563940 | 7030 | 7060 | 7070 | 7030 | 1920 |
| 418 | 20240509 | 114400 | 3241039790 | 7030 | 7080 | 7080 | 7030 | 5352 |
| 419 | 20240509 | 114300 | 3203337260 | 7080 | 7120 | 7120 | 7080 | 13417 |
| 420 | 20240509 | 114200 | 3107999510 | 7110 | 7110 | 7110 | 7110 | 922 |
| 421 | 20240509 | 114100 | 3101444090 | 7110 | 7120 | 7120 | 7110 | 1546 |
| 422 | 20240509 | 114000 | 3090437070 | 7120 | 7120 | 7120 | 7110 | 1929 |
| 423 | 20240509 | 113900 | 3076702980 | 7120 | 7110 | 7120 | 7110 | 669 |
| 424 | 20240509 | 113800 | 3071942460 | 7110 | 7120 | 7120 | 7110 | 666 |
| 425 | 20240509 | 113700 | 3067200680 | 7120 | 7110 | 7120 | 7100 | 6432 |
| 426 | 20240509 | 113600 | 3021450230 | 7110 | 7110 | 7120 | 7110 | 1690 |
| 427 | 20240509 | 113500 | 3009427960 | 7110 | 7120 | 7120 | 7110 | 2320 |
| 428 | 20240509 | 113400 | 2992923960 | 7120 | 7120 | 7130 | 7110 | 1228 |
| 429 | 20240509 | 113300 | 2984179150 | 7120 | 7120 | 7130 | 7110 | 2650 |
| 430 | 20240509 | 113200 | 2965305610 | 7120 | 7130 | 7130 | 7110 | 1038 |
| 431 | 20240509 | 113100 | 2957915700 | 7130 | 7140 | 7140 | 7120 | 4988 |
| 432 | 20240509 | 113000 | 2922354570 | 7130 | 7110 | 7140 | 7110 | 3426 |
| 433 | 20240509 | 112900 | 2897938750 | 7120 | 7120 | 7130 | 7090 | 6446 |
| 434 | 20240509 | 112800 | 2852102500 | 7120 | 7080 | 7120 | 7080 | 14792 |
| 435 | 20240509 | 112700 | 2747103520 | 7080 | 7080 | 7090 | 7080 | 2141 |
| 436 | 20240509 | 112600 | 2731932610 | 7080 | 7080 | 7080 | 7080 | 3159 |
| 437 | 20240509 | 112500 | 2709566890 | 7080 | 7060 | 7080 | 7060 | 2220 |
| 438 | 20240509 | 112400 | 2693872790 | 7060 | 7060 | 7060 | 7060 | 2913 |
| 439 | 20240509 | 112300 | 2673307010 | 7050 | 7050 | 7050 | 7040 | 3589 |
| 440 | 20240509 | 112200 | 2648007420 | 7040 | 7030 | 7040 | 7030 | 1130 |
| 441 | 20240509 | 112100 | 2640054040 | 7030 | 7030 | 7030 | 7030 | 50 |
| 442 | 20240509 | 112000 | 2639702540 | 7040 | 7040 | 7040 | 7020 | 288 |
| 443 | 20240509 | 111900 | 2637675060 | 7040 | 7040 | 7050 | 7040 | 735 |
| 444 | 20240509 | 111800 | 2632499910 | 7040 | 7040 | 7040 | 7030 | 2263 |
| 445 | 20240509 | 111700 | 2616577160 | 7040 | 7030 | 7040 | 7030 | 205 |
| 446 | 20240509 | 111600 | 2615134880 | 7030 | 7020 | 7030 | 7020 | 600 |
| 447 | 20240509 | 111500 | 2610922870 | 7020 | 7010 | 7020 | 7010 | 2798 |
| 448 | 20240509 | 111400 | 2591290810 | 7010 | 7030 | 7030 | 7010 | 1889 |
| 449 | 20240509 | 111300 | 2578030280 | 7020 | 7040 | 7050 | 7020 | 3789 |
| 450 | 20240509 | 111200 | 2551357260 | 7050 | 7060 | 7060 | 7050 | 1602 |
| 451 | 20240509 | 111100 | 2540061600 | 7060 | 7050 | 7060 | 7040 | 5052 |
| 452 | 20240509 | 111000 | 2504440720 | 7040 | 7050 | 7050 | 7040 | 2309 |
| 453 | 20240509 | 110900 | 2488173860 | 7050 | 7050 | 7050 | 7050 | 2216 |
| 454 | 20240509 | 110800 | 2472551060 | 7050 | 7040 | 7050 | 7010 | 3291 |
| 455 | 20240509 | 110700 | 2449384440 | 7050 | 7060 | 7060 | 7040 | 1120 |
| 456 | 20240509 | 110600 | 2441490440 | 7060 | 7060 | 7090 | 7050 | 8790 |
| 457 | 20240509 | 110500 | 2379344580 | 7060 | 7030 | 7060 | 7030 | 4718 |
| 458 | 20240509 | 110400 | 2346100980 | 7030 | 7010 | 7030 | 7000 | 971 |
| 459 | 20240509 | 110300 | 2339294070 | 7000 | 7030 | 7030 | 7000 | 797 |
| 460 | 20240509 | 110200 | 2333703720 | 7030 | 7040 | 7050 | 7030 | 2121 |
| 461 | 20240509 | 110100 | 2318768120 | 7040 | 7010 | 7050 | 7010 | 8279 |
| 462 | 20240509 | 110000 | 2260540040 | 7020 | 7000 | 7020 | 7000 | 1350 |
| 463 | 20240509 | 105900 | 2251080550 | 7000 | 7000 | 7000 | 6980 | 721 |
| 464 | 20240509 | 105800 | 2246033750 | 6980 | 6950 | 6980 | 6950 | 1184 |
| 465 | 20240509 | 105700 | 2237769490 | 6950 | 6970 | 6970 | 6950 | 1431 |
| 466 | 20240509 | 105600 | 2227801330 | 6970 | 6980 | 7000 | 6970 | 521 |
| 467 | 20240509 | 105500 | 2224165190 | 6980 | 7000 | 7000 | 6980 | 141 |
| 468 | 20240509 | 105400 | 2223180990 | 7000 | 7000 | 7000 | 7000 | 229 |
| 469 | 20240509 | 105300 | 2221577990 | 7010 | 7010 | 7010 | 7010 | 225 |
| 470 | 20240509 | 105200 | 2220000740 | 7010 | 7000 | 7010 | 7000 | 1223 |
| 471 | 20240509 | 105100 | 2211431430 | 7000 | 6970 | 7000 | 6970 | 836 |
| 472 | 20240509 | 105000 | 2205585270 | 6950 | 6960 | 6970 | 6950 | 1780 |
| 473 | 20240509 | 104900 | 2193192680 | 6960 | 6970 | 6970 | 6960 | 354 |
| 474 | 20240509 | 104800 | 2190725800 | 6970 | 7000 | 7000 | 6970 | 1384 |
| 475 | 20240509 | 104700 | 2181056080 | 7000 | 7000 | 7000 | 6990 | 661 |
| 476 | 20240509 | 104600 | 2176429150 | 6990 | 6990 | 7000 | 6980 | 1609 |
| 477 | 20240509 | 104500 | 2165168180 | 6990 | 6980 | 6990 | 6980 | 726 |
| 478 | 20240509 | 104400 | 2160097060 | 6980 | 6990 | 6990 | 6980 | 1982 |
| 479 | 20240509 | 104300 | 2146261540 | 7000 | 7000 | 7000 | 6980 | 246 |
| 480 | 20240509 | 104200 | 2144540140 | 7000 | 7000 | 7010 | 7000 | 2751 |
| 481 | 20240509 | 104100 | 2125277140 | 7000 | 7000 | 7010 | 6990 | 2313 |
| 482 | 20240509 | 104000 | 2109091410 | 7000 | 7000 | 7030 | 7000 | 9562 |
| 483 | 20240509 | 103900 | 2042112830 | 7020 | 7010 | 7020 | 7010 | 4287 |
| 484 | 20240509 | 103800 | 2012043930 | 7000 | 7010 | 7020 | 6990 | 7531 |
| 485 | 20240509 | 103700 | 1959288110 | 7010 | 6990 | 7010 | 6880 | 16871 |
| 486 | 20240509 | 103600 | 1841688510 | 7000 | 6930 | 7000 | 6930 | 15191 |
| 487 | 20240509 | 103500 | 1735722490 | 6930 | 6920 | 6930 | 6920 | 377 |
| 488 | 20240509 | 103400 | 1733110760 | 6910 | 6920 | 6930 | 6910 | 468 |
| 489 | 20240509 | 103300 | 1729871000 | 6920 | 6930 | 6930 | 6920 | 223 |
| 490 | 20240509 | 103200 | 1728327780 | 6930 | 6940 | 6940 | 6930 | 1693 |
| 491 | 20240509 | 103100 | 1716578440 | 6940 | 6930 | 6940 | 6930 | 2487 |
| 492 | 20240509 | 103000 | 1699327190 | 6930 | 6940 | 6940 | 6930 | 498 |
| 493 | 20240509 | 102900 | 1695874040 | 6940 | 6930 | 6940 | 6920 | 2147 |
| 494 | 20240509 | 102800 | 1680989090 | 6910 | 6910 | 6910 | 6910 | 1520 |
| 495 | 20240509 | 102700 | 1670485890 | 6910 | 6910 | 6910 | 6910 | 29 |
| 496 | 20240509 | 102600 | 1670285500 | 6890 | 6890 | 6890 | 6890 | 2 |
| 497 | 20240509 | 102500 | 1670271720 | 6880 | 6880 | 6880 | 6880 | 324 |
| 498 | 20240509 | 102400 | 1668042600 | 6900 | 6910 | 6910 | 6900 | 179 |
| 499 | 20240509 | 102300 | 1666806710 | 6910 | 6940 | 6940 | 6910 | 592 |
| 500 | 20240509 | 102200 | 1662709190 | 6940 | 6940 | 6950 | 6920 | 3479 |
| 501 | 20240509 | 102100 | 1638558990 | 6940 | 6900 | 6940 | 6900 | 2062 |
| 502 | 20240509 | 102000 | 1624260170 | 6900 | 6910 | 6910 | 6900 | 705 |
| 503 | 20240509 | 101900 | 1619395660 | 6910 | 6880 | 6910 | 6880 | 699 |
| 504 | 20240509 | 101800 | 1614581510 | 6880 | 6860 | 6880 | 6860 | 325 |
| 505 | 20240509 | 101700 | 1612348630 | 6860 | 6860 | 6860 | 6860 | 699 |
| 506 | 20240509 | 101600 | 1607553490 | 6860 | 6860 | 6860 | 6860 | 397 |
| 507 | 20240509 | 101500 | 1604830070 | 6860 | 6860 | 6860 | 6850 | 89 |
| 508 | 20240509 | 101400 | 1604219620 | 6860 | 6850 | 6860 | 6850 | 137 |
| 509 | 20240509 | 101300 | 1603281160 | 6850 | 6860 | 6860 | 6850 | 10 |
| 510 | 20240509 | 101200 | 1603212610 | 6860 | 6880 | 6880 | 6830 | 2408 |
| 511 | 20240509 | 101100 | 1586732100 | 6880 | 6900 | 6900 | 6880 | 1445 |
| 512 | 20240509 | 101000 | 1576787620 | 6900 | 6910 | 6910 | 6900 | 570 |
| 513 | 20240509 | 100900 | 1572852210 | 6910 | 6910 | 6910 | 6910 | 1329 |
| 514 | 20240509 | 100800 | 1563668820 | 6920 | 6930 | 6930 | 6910 | 592 |
| 515 | 20240509 | 100700 | 1559571040 | 6930 | 6930 | 6930 | 6930 | 150 |
| 516 | 20240509 | 100600 | 1558531540 | 6930 | 6930 | 6930 | 6930 | 553 |
| 517 | 20240509 | 100500 | 1554699250 | 6930 | 6920 | 6930 | 6910 | 641 |
| 518 | 20240509 | 100400 | 1550260780 | 6930 | 6910 | 6930 | 6910 | 210 |
| 519 | 20240509 | 100300 | 1548806690 | 6910 | 6910 | 6910 | 6910 | 168 |
| 520 | 20240509 | 100200 | 1547645810 | 6910 | 6910 | 6910 | 6910 | 159 |
| 521 | 20240509 | 100100 | 1546547120 | 6910 | 6910 | 6910 | 6910 | 542 |
| 522 | 20240509 | 100000 | 1542801900 | 6910 | 6920 | 6920 | 6910 | 630 |
| 523 | 20240509 | 095900 | 1538443600 | 6920 | 6920 | 6930 | 6920 | 93 |
| 524 | 20240509 | 095800 | 1537800020 | 6930 | 6920 | 6940 | 6920 | 311 |
| 525 | 20240509 | 095700 | 1535646550 | 6940 | 6940 | 6940 | 6940 | 90 |
| 526 | 20240509 | 095600 | 1535021950 | 6940 | 6930 | 6940 | 6930 | 1039 |
| 527 | 20240509 | 095500 | 1527821420 | 6940 | 6960 | 6960 | 6930 | 130 |
| 528 | 20240509 | 095400 | 1526918140 | 6960 | 6930 | 6960 | 6930 | 121 |
| 529 | 20240509 | 095300 | 1526076560 | 6930 | 6960 | 6960 | 6930 | 500 |
| 530 | 20240509 | 095200 | 1522599800 | 6960 | 6960 | 6960 | 6950 | 776 |
| 531 | 20240509 | 095100 | 1517199060 | 6960 | 6950 | 6970 | 6950 | 3499 |
| 532 | 20240509 | 095000 | 1492832210 | 6950 | 6960 | 6960 | 6950 | 813 |
| 533 | 20240509 | 094900 | 1487181600 | 6970 | 6920 | 6970 | 6910 | 8586 |
| 534 | 20240509 | 094800 | 1427472400 | 6930 | 6890 | 6930 | 6890 | 3729 |
| 535 | 20240509 | 094700 | 1401723050 | 6880 | 6880 | 6880 | 6870 | 117 |
| 536 | 20240509 | 094600 | 1400918570 | 6880 | 6880 | 6880 | 6880 | 224 |
| 537 | 20240509 | 094500 | 1399377450 | 6880 | 6870 | 6880 | 6870 | 1061 |
| 538 | 20240509 | 094400 | 1392081850 | 6870 | 6870 | 6870 | 6870 | 782 |
| 539 | 20240509 | 094300 | 1386709510 | 6870 | 6870 | 6870 | 6860 | 494 |
| 540 | 20240509 | 094200 | 1383319640 | 6870 | 6870 | 6870 | 6860 | 579 |
| 541 | 20240509 | 094100 | 1379344700 | 6870 | 6810 | 6870 | 6810 | 3001 |
| 542 | 20240509 | 094000 | 1358816930 | 6800 | 6810 | 6820 | 6800 | 2482 |
| 543 | 20240509 | 093900 | 1341902370 | 6810 | 6800 | 6810 | 6790 | 1241 |
| 544 | 20240509 | 093800 | 1333470190 | 6800 | 6820 | 6820 | 6800 | 563 |
| 545 | 20240509 | 093700 | 1329641530 | 6800 | 6820 | 6820 | 6800 | 2157 |
| 546 | 20240509 | 093600 | 1314970440 | 6810 | 6820 | 6830 | 6810 | 5212 |
| 547 | 20240509 | 093500 | 1279414560 | 6830 | 6820 | 6830 | 6820 | 1817 |
| 548 | 20240509 | 093400 | 1267020350 | 6820 | 6820 | 6820 | 6800 | 1329 |
| 549 | 20240509 | 093300 | 1257965360 | 6820 | 6840 | 6840 | 6820 | 3922 |
| 550 | 20240509 | 093200 | 1231178260 | 6840 | 6850 | 6860 | 6840 | 3565 |
| 551 | 20240509 | 093100 | 1206782170 | 6850 | 6850 | 6860 | 6850 | 583 |
| 552 | 20240509 | 093000 | 1202788550 | 6860 | 6850 | 6860 | 6840 | 742 |
| 553 | 20240509 | 092900 | 1197709250 | 6850 | 6850 | 6860 | 6850 | 3418 |
| 554 | 20240509 | 092800 | 1174295910 | 6860 | 6880 | 6880 | 6850 | 4266 |
| 555 | 20240509 | 092700 | 1145025480 | 6880 | 6860 | 6880 | 6860 | 963 |
| 556 | 20240509 | 092600 | 1138417450 | 6860 | 6870 | 6870 | 6860 | 407 |
| 557 | 20240509 | 092500 | 1135621680 | 6880 | 6880 | 6880 | 6860 | 816 |
| 558 | 20240509 | 092400 | 1130008070 | 6880 | 6870 | 6880 | 6850 | 1448 |
| 559 | 20240509 | 092300 | 1120067960 | 6870 | 6850 | 6870 | 6850 | 3381 |
| 560 | 20240509 | 092200 | 1096844900 | 6850 | 6870 | 6870 | 6850 | 2468 |
| 561 | 20240509 | 092100 | 1079930040 | 6870 | 6880 | 6880 | 6860 | 3082 |
| 562 | 20240509 | 092000 | 1058751310 | 6890 | 6900 | 6910 | 6890 | 1297 |
| 563 | 20240509 | 091900 | 1049805280 | 6900 | 6910 | 6910 | 6900 | 3299 |
| 564 | 20240509 | 091800 | 1027026010 | 6910 | 6920 | 6930 | 6910 | 519 |
| 565 | 20240509 | 091700 | 1023434590 | 6920 | 6940 | 6940 | 6910 | 2331 |
| 566 | 20240509 | 091600 | 1007306180 | 6940 | 6890 | 6940 | 6890 | 5017 |
| 567 | 20240509 | 091500 | 972611830 | 6890 | 6900 | 6920 | 6870 | 3204 |
| 568 | 20240509 | 091400 | 950564120 | 6900 | 6920 | 6920 | 6860 | 7410 |
| 569 | 20240509 | 091300 | 899485670 | 6920 | 6890 | 6930 | 6890 | 1450 |
| 570 | 20240509 | 091200 | 889466980 | 6890 | 6930 | 6930 | 6890 | 4148 |
| 571 | 20240509 | 091100 | 860846540 | 6900 | 6920 | 6940 | 6900 | 2615 |
| 572 | 20240509 | 091000 | 842770900 | 6920 | 6910 | 6930 | 6910 | 1597 |
| 573 | 20240509 | 090900 | 831721850 | 6910 | 6950 | 6950 | 6910 | 4569 |
| 574 | 20240509 | 090800 | 800003280 | 6950 | 6970 | 6980 | 6940 | 5651 |
| 575 | 20240509 | 090700 | 760693360 | 6980 | 6990 | 7010 | 6980 | 9229 |
| 576 | 20240509 | 090600 | 696189340 | 7000 | 7010 | 7010 | 7000 | 8834 |
| 577 | 20240509 | 090500 | 634337280 | 7000 | 7000 | 7010 | 6990 | 3846 |
| 578 | 20240509 | 090400 | 607430400 | 6990 | 7000 | 7000 | 6990 | 3638 |
| 579 | 20240509 | 090300 | 581973020 | 7000 | 7000 | 7000 | 6990 | 8664 |
| 580 | 20240509 | 090200 | 521387070 | 7000 | 7050 | 7070 | 6990 | 14110 |
| 581 | 20240509 | 090100 | 422067640 | 7060 | 7000 | 7090 | 6970 | 23065 |
| 582 | 20240509 | 090000 | 259821830 | 7000 | 7000 | 7000 | 6920 | 37145 |