30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 3 | 20240508 | 192700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20240508 | 192600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20240508 | 192500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20240508 | 192400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20240508 | 192300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20240508 | 192200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20240508 | 192100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20240508 | 192000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20240508 | 191900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20240508 | 191800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20240508 | 191700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20240508 | 191600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20240508 | 191500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20240508 | 191400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20240508 | 191300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20240508 | 191200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20240508 | 191100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20240508 | 191000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20240508 | 190900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20240508 | 190800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20240508 | 190700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20240508 | 190600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20240508 | 190500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20240508 | 190400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20240508 | 190300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20240508 | 190200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20240508 | 190100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20240508 | 190000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20240508 | 185900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20240508 | 185800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 33 | 20240508 | 185700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20240508 | 185600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20240508 | 185500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20240508 | 185400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20240508 | 185300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20240508 | 185200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20240508 | 185100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20240508 | 185000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20240508 | 184900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20240508 | 184800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20240508 | 184700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20240508 | 184600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20240508 | 184500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20240508 | 184400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20240508 | 184300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20240508 | 184200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20240508 | 184100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20240508 | 184000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20240508 | 183900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20240508 | 183800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20240508 | 183700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20240508 | 183600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20240508 | 183500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20240508 | 183400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20240508 | 183300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20240508 | 183200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20240508 | 183100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20240508 | 183000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20240508 | 182900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20240508 | 182800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 63 | 20240508 | 182700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20240508 | 182600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20240508 | 182500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20240508 | 182400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20240508 | 182300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20240508 | 182200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20240508 | 182100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20240508 | 182000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20240508 | 181900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20240508 | 181800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20240508 | 181700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20240508 | 181600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20240508 | 181500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20240508 | 181400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20240508 | 181300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20240508 | 181200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20240508 | 181100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20240508 | 181000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20240508 | 180900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20240508 | 180800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20240508 | 180700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20240508 | 180600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20240508 | 180500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20240508 | 180400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20240508 | 180300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20240508 | 180200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20240508 | 180100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20240508 | 180000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20240508 | 175900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20240508 | 175800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 93 | 20240508 | 175700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20240508 | 175600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20240508 | 175500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20240508 | 175400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20240508 | 175300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20240508 | 175200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20240508 | 175100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20240508 | 175000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20240508 | 174900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20240508 | 174800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20240508 | 174700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20240508 | 174600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20240508 | 174500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20240508 | 174400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20240508 | 174300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20240508 | 174200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20240508 | 174100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20240508 | 174000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20240508 | 173900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20240508 | 173800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20240508 | 173700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20240508 | 173600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20240508 | 173500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20240508 | 173400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20240508 | 173300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20240508 | 173200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20240508 | 173100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20240508 | 173000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20240508 | 172900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20240508 | 172800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 123 | 20240508 | 172700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20240508 | 172600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20240508 | 172500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20240508 | 172400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20240508 | 172300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20240508 | 172200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20240508 | 172100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20240508 | 172000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20240508 | 171900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20240508 | 171800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20240508 | 171700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20240508 | 171600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20240508 | 171500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20240508 | 171400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20240508 | 171300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20240508 | 171200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20240508 | 171100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20240508 | 171000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20240508 | 170900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20240508 | 170800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20240508 | 170700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20240508 | 170600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20240508 | 170500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20240508 | 170400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20240508 | 170300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20240508 | 170200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20240508 | 170100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20240508 | 170000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20240508 | 165900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20240508 | 165800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 153 | 20240508 | 165700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20240508 | 165600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20240508 | 165500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20240508 | 165400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20240508 | 165300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20240508 | 165200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20240508 | 165100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20240508 | 165000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20240508 | 164900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20240508 | 164800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20240508 | 164700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20240508 | 164600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20240508 | 164500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20240508 | 164400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20240508 | 164300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20240508 | 164200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20240508 | 164100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20240508 | 164000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20240508 | 163900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20240508 | 163800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20240508 | 163700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20240508 | 163600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20240508 | 163500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20240508 | 163400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20240508 | 163300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20240508 | 163200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20240508 | 163100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20240508 | 163000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20240508 | 162900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20240508 | 162800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 183 | 20240508 | 162700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20240508 | 162600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20240508 | 162500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20240508 | 162400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20240508 | 162300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20240508 | 162200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20240508 | 162100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20240508 | 162000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20240508 | 161900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20240508 | 161800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20240508 | 161700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20240508 | 161600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20240508 | 161500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20240508 | 161400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20240508 | 161300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20240508 | 161200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20240508 | 161100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20240508 | 161000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20240508 | 160900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20240508 | 160800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20240508 | 160700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20240508 | 160600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20240508 | 160500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20240508 | 160400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20240508 | 160300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20240508 | 160200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20240508 | 160100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20240508 | 160000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20240508 | 155900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20240508 | 155800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 213 | 20240508 | 155700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20240508 | 155600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20240508 | 155500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20240508 | 155400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20240508 | 155300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20240508 | 155200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20240508 | 155100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20240508 | 155000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20240508 | 154900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20240508 | 154800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20240508 | 154700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20240508 | 154600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20240508 | 154500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20240508 | 154400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20240508 | 154300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20240508 | 154200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20240508 | 154100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20240508 | 154000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20240508 | 153900 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20240508 | 153800 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20240508 | 153700 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20240508 | 153600 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20240508 | 153500 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20240508 | 153400 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20240508 | 153300 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20240508 | 153200 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20240508 | 153100 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20240508 | 153000 | 1094564270 | 6790 | 6790 | 6790 | 6790 | 3777 |
| 241 | 20240508 | 152900 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20240508 | 152800 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 243 | 20240508 | 152700 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20240508 | 152600 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 245 | 20240508 | 152500 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20240508 | 152400 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20240508 | 152300 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 248 | 20240508 | 152200 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 249 | 20240508 | 152100 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 250 | 20240508 | 152000 | 1068918440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 251 | 20240508 | 151900 | 1068918440 | 6770 | 6760 | 6770 | 6750 | 1668 |
| 252 | 20240508 | 151800 | 1057639260 | 6750 | 6750 | 6750 | 6750 | 799 |
| 253 | 20240508 | 151700 | 1052246010 | 6750 | 6750 | 6750 | 6740 | 764 |
| 254 | 20240508 | 151600 | 1047096160 | 6750 | 6740 | 6750 | 6740 | 1350 |
| 255 | 20240508 | 151500 | 1037992660 | 6750 | 6750 | 6750 | 6740 | 122 |
| 256 | 20240508 | 151400 | 1037170110 | 6750 | 6750 | 6760 | 6750 | 738 |
| 257 | 20240508 | 151300 | 1032188590 | 6750 | 6760 | 6760 | 6750 | 997 |
| 258 | 20240508 | 151200 | 1025456790 | 6770 | 6770 | 6770 | 6770 | 0 |
| 259 | 20240508 | 151100 | 1025456790 | 6770 | 6760 | 6770 | 6760 | 327 |
| 260 | 20240508 | 151000 | 1023246260 | 6760 | 6760 | 6760 | 6750 | 28 |
| 261 | 20240508 | 150900 | 1023057150 | 6760 | 6750 | 6760 | 6750 | 501 |
| 262 | 20240508 | 150800 | 1019675390 | 6760 | 6760 | 6760 | 6750 | 1007 |
| 263 | 20240508 | 150700 | 1012878070 | 6750 | 6750 | 6750 | 6750 | 500 |
| 264 | 20240508 | 150600 | 1009503070 | 6760 | 6760 | 6760 | 6760 | 1 |
| 265 | 20240508 | 150500 | 1009496310 | 6770 | 6760 | 6770 | 6750 | 2467 |
| 266 | 20240508 | 150400 | 992834800 | 6770 | 6770 | 6780 | 6770 | 793 |
| 267 | 20240508 | 150300 | 987466160 | 6770 | 6770 | 6770 | 6770 | 905 |
| 268 | 20240508 | 150200 | 981339310 | 6770 | 6770 | 6770 | 6770 | 43 |
| 269 | 20240508 | 150100 | 981048200 | 6770 | 6770 | 6770 | 6770 | 100 |
| 270 | 20240508 | 150000 | 980371200 | 6770 | 6770 | 6770 | 6770 | 191 |
| 271 | 20240508 | 145900 | 979078130 | 6770 | 6760 | 6770 | 6760 | 1332 |
| 272 | 20240508 | 145800 | 970073800 | 6750 | 6760 | 6760 | 6750 | 1876 |
| 273 | 20240508 | 145700 | 957392050 | 6770 | 6770 | 6780 | 6770 | 1001 |
| 274 | 20240508 | 145600 | 950615270 | 6770 | 6770 | 6770 | 6770 | 325 |
| 275 | 20240508 | 145500 | 948415020 | 6770 | 6770 | 6770 | 6750 | 132 |
| 276 | 20240508 | 145400 | 947522850 | 6760 | 6770 | 6770 | 6760 | 201 |
| 277 | 20240508 | 145300 | 946164080 | 6770 | 6770 | 6770 | 6770 | 0 |
| 278 | 20240508 | 145200 | 946164080 | 6770 | 6770 | 6770 | 6770 | 1 |
| 279 | 20240508 | 145100 | 946157310 | 6760 | 6760 | 6760 | 6760 | 149 |
| 280 | 20240508 | 145000 | 945150070 | 6760 | 6760 | 6760 | 6760 | 135 |
| 281 | 20240508 | 144900 | 944237470 | 6760 | 6760 | 6770 | 6760 | 181 |
| 282 | 20240508 | 144800 | 943013900 | 6760 | 6760 | 6780 | 6760 | 244 |
| 283 | 20240508 | 144700 | 941363210 | 6780 | 6770 | 6780 | 6770 | 21 |
| 284 | 20240508 | 144600 | 941220840 | 6780 | 6770 | 6780 | 6770 | 16 |
| 285 | 20240508 | 144500 | 941112450 | 6760 | 6770 | 6780 | 6760 | 70 |
| 286 | 20240508 | 144400 | 940639200 | 6780 | 6770 | 6780 | 6770 | 139 |
| 287 | 20240508 | 144300 | 939697160 | 6780 | 6770 | 6780 | 6760 | 12 |
| 288 | 20240508 | 144200 | 939615910 | 6780 | 6770 | 6780 | 6770 | 84 |
| 289 | 20240508 | 144100 | 939047120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 290 | 20240508 | 144000 | 939047120 | 6770 | 6750 | 6770 | 6750 | 1388 |
| 291 | 20240508 | 143900 | 929677230 | 6750 | 6760 | 6770 | 6750 | 1302 |
| 292 | 20240508 | 143800 | 920877690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 293 | 20240508 | 143700 | 920877690 | 6760 | 6760 | 6760 | 6740 | 4 |
| 294 | 20240508 | 143600 | 920850690 | 6720 | 6760 | 6760 | 6720 | 5383 |
| 295 | 20240508 | 143500 | 884618800 | 6760 | 6770 | 6780 | 6760 | 149 |
| 296 | 20240508 | 143400 | 883610860 | 6780 | 6770 | 6780 | 6770 | 2 |
| 297 | 20240508 | 143300 | 883597310 | 6780 | 6760 | 6780 | 6760 | 90 |
| 298 | 20240508 | 143200 | 882988820 | 6780 | 6770 | 6780 | 6770 | 9 |
| 299 | 20240508 | 143100 | 882927820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 300 | 20240508 | 143000 | 882927820 | 6780 | 6780 | 6780 | 6780 | 10 |
| 301 | 20240508 | 142900 | 882860020 | 6780 | 6770 | 6780 | 6770 | 2 |
| 302 | 20240508 | 142800 | 882846470 | 6780 | 6760 | 6780 | 6760 | 6 |
| 303 | 20240508 | 142700 | 882805890 | 6780 | 6780 | 6780 | 6780 | 0 |
| 304 | 20240508 | 142600 | 882805890 | 6780 | 6770 | 6780 | 6770 | 4 |
| 305 | 20240508 | 142500 | 882778800 | 6780 | 6760 | 6780 | 6760 | 109 |
| 306 | 20240508 | 142400 | 882041080 | 6750 | 6750 | 6780 | 6750 | 1001 |
| 307 | 20240508 | 142300 | 875284300 | 6750 | 6750 | 6750 | 6750 | 66 |
| 308 | 20240508 | 142200 | 874838800 | 6780 | 6760 | 6780 | 6740 | 1020 |
| 309 | 20240508 | 142100 | 867953770 | 6750 | 6750 | 6750 | 6750 | 0 |
| 310 | 20240508 | 142000 | 867953770 | 6750 | 6760 | 6760 | 6750 | 67 |
| 311 | 20240508 | 141900 | 867500900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 312 | 20240508 | 141800 | 867500900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 313 | 20240508 | 141700 | 867500900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 314 | 20240508 | 141600 | 867500900 | 6790 | 6770 | 6790 | 6770 | 46 |
| 315 | 20240508 | 141500 | 867189440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 316 | 20240508 | 141400 | 867189440 | 6790 | 6790 | 6790 | 6790 | 8 |
| 317 | 20240508 | 141300 | 867135120 | 6790 | 6790 | 6790 | 6740 | 3404 |
| 318 | 20240508 | 141200 | 844126670 | 6780 | 6780 | 6780 | 6780 | 495 |
| 319 | 20240508 | 141100 | 840770570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 320 | 20240508 | 141000 | 840770570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 321 | 20240508 | 140900 | 840770570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 322 | 20240508 | 140800 | 840770570 | 6780 | 6780 | 6780 | 6780 | 1 |
| 323 | 20240508 | 140700 | 840763790 | 6780 | 6750 | 6780 | 6750 | 367 |
| 324 | 20240508 | 140600 | 838275920 | 6780 | 6780 | 6780 | 6780 | 9 |
| 325 | 20240508 | 140500 | 838214900 | 6780 | 6760 | 6780 | 6750 | 5 |
| 326 | 20240508 | 140400 | 838181070 | 6780 | 6780 | 6780 | 6780 | 0 |
| 327 | 20240508 | 140300 | 838181070 | 6780 | 6780 | 6780 | 6780 | 0 |
| 328 | 20240508 | 140200 | 838181070 | 6780 | 6760 | 6780 | 6740 | 5406 |
| 329 | 20240508 | 140100 | 801706980 | 6760 | 6760 | 6760 | 6760 | 103 |
| 330 | 20240508 | 140000 | 801010700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 331 | 20240508 | 135900 | 801010700 | 6760 | 6760 | 6780 | 6760 | 27 |
| 332 | 20240508 | 135800 | 800828060 | 6770 | 6760 | 6780 | 6760 | 81 |
| 333 | 20240508 | 135700 | 800279630 | 6760 | 6760 | 6760 | 6760 | 15 |
| 334 | 20240508 | 135600 | 800178230 | 6760 | 6760 | 6760 | 6760 | 5 |
| 335 | 20240508 | 135500 | 800144430 | 6760 | 6760 | 6780 | 6760 | 26 |
| 336 | 20240508 | 135400 | 799968570 | 6770 | 6760 | 6770 | 6750 | 14 |
| 337 | 20240508 | 135300 | 799873930 | 6760 | 6770 | 6770 | 6760 | 390 |
| 338 | 20240508 | 135200 | 797236540 | 6760 | 6760 | 6760 | 6760 | 721 |
| 339 | 20240508 | 135100 | 792362580 | 6770 | 6770 | 6780 | 6770 | 383 |
| 340 | 20240508 | 135000 | 789769650 | 6780 | 6770 | 6780 | 6770 | 11 |
| 341 | 20240508 | 134900 | 789695170 | 6780 | 6770 | 6780 | 6770 | 27 |
| 342 | 20240508 | 134800 | 789512320 | 6780 | 6770 | 6780 | 6770 | 18 |
| 343 | 20240508 | 134700 | 789390380 | 6780 | 6790 | 6790 | 6780 | 14 |
| 344 | 20240508 | 134600 | 789295450 | 6780 | 6790 | 6790 | 6770 | 20 |
| 345 | 20240508 | 134500 | 789159890 | 6770 | 6780 | 6790 | 6770 | 71 |
| 346 | 20240508 | 134400 | 788679070 | 6790 | 6780 | 6790 | 6770 | 19 |
| 347 | 20240508 | 134300 | 788550290 | 6790 | 6790 | 6790 | 6780 | 17 |
| 348 | 20240508 | 134200 | 788434970 | 6790 | 6770 | 6790 | 6770 | 22 |
| 349 | 20240508 | 134100 | 788285830 | 6780 | 6780 | 6780 | 6780 | 11 |
| 350 | 20240508 | 134000 | 788211250 | 6790 | 6780 | 6790 | 6770 | 54 |
| 351 | 20240508 | 133900 | 787845210 | 6780 | 6780 | 6780 | 6780 | 9 |
| 352 | 20240508 | 133800 | 787784190 | 6780 | 6770 | 6780 | 6770 | 9 |
| 353 | 20240508 | 133700 | 787723230 | 6790 | 6780 | 6790 | 6780 | 321 |
| 354 | 20240508 | 133600 | 785546830 | 6800 | 6790 | 6800 | 6790 | 24 |
| 355 | 20240508 | 133500 | 785383860 | 6780 | 6780 | 6780 | 6780 | 6 |
| 356 | 20240508 | 133400 | 785343180 | 6800 | 6790 | 6800 | 6780 | 25 |
| 357 | 20240508 | 133300 | 785173540 | 6770 | 6790 | 6800 | 6770 | 19 |
| 358 | 20240508 | 133200 | 785044630 | 6790 | 6780 | 6790 | 6780 | 119 |
| 359 | 20240508 | 133100 | 784237800 | 6780 | 6780 | 6800 | 6770 | 252 |
| 360 | 20240508 | 133000 | 782529140 | 6790 | 6780 | 6790 | 6780 | 38 |
| 361 | 20240508 | 132900 | 782271490 | 6810 | 6810 | 6810 | 6780 | 1024 |
| 362 | 20240508 | 132800 | 775328610 | 6800 | 6800 | 6810 | 6790 | 145 |
| 363 | 20240508 | 132700 | 774343780 | 6810 | 6780 | 6810 | 6780 | 329 |
| 364 | 20240508 | 132600 | 772109880 | 6810 | 6790 | 6810 | 6780 | 239 |
| 365 | 20240508 | 132500 | 770482760 | 6780 | 6780 | 6790 | 6780 | 53 |
| 366 | 20240508 | 132400 | 770123400 | 6780 | 6780 | 6810 | 6770 | 705 |
| 367 | 20240508 | 132300 | 765347480 | 6790 | 6760 | 6790 | 6760 | 834 |
| 368 | 20240508 | 132200 | 759701350 | 6760 | 6760 | 6770 | 6760 | 116 |
| 369 | 20240508 | 132100 | 758916190 | 6770 | 6770 | 6770 | 6760 | 31 |
| 370 | 20240508 | 132000 | 758706520 | 6770 | 6770 | 6770 | 6760 | 51 |
| 371 | 20240508 | 131900 | 758361510 | 6760 | 6770 | 6770 | 6760 | 57 |
| 372 | 20240508 | 131800 | 757975720 | 6770 | 6770 | 6770 | 6770 | 15 |
| 373 | 20240508 | 131700 | 757874170 | 6790 | 6790 | 6790 | 6790 | 10 |
| 374 | 20240508 | 131600 | 757806270 | 6800 | 6760 | 6800 | 6760 | 7 |
| 375 | 20240508 | 131500 | 757758910 | 6770 | 6770 | 6780 | 6770 | 47 |
| 376 | 20240508 | 131400 | 757440670 | 6770 | 6760 | 6770 | 6760 | 389 |
| 377 | 20240508 | 131300 | 754807330 | 6760 | 6760 | 6760 | 6760 | 18 |
| 378 | 20240508 | 131200 | 754685650 | 6770 | 6760 | 6770 | 6760 | 11 |
| 379 | 20240508 | 131100 | 754611280 | 6770 | 6760 | 6770 | 6760 | 305 |
| 380 | 20240508 | 131000 | 752549470 | 6770 | 6760 | 6770 | 6750 | 514 |
| 381 | 20240508 | 130900 | 749074950 | 6750 | 6750 | 6770 | 6740 | 426 |
| 382 | 20240508 | 130800 | 746195310 | 6760 | 6730 | 6760 | 6730 | 105 |
| 383 | 20240508 | 130700 | 745487450 | 6730 | 6730 | 6730 | 6730 | 16 |
| 384 | 20240508 | 130600 | 745379770 | 6730 | 6720 | 6730 | 6720 | 24 |
| 385 | 20240508 | 130500 | 745218450 | 6750 | 6740 | 6750 | 6710 | 6143 |
| 386 | 20240508 | 130400 | 703877410 | 6750 | 6750 | 6770 | 6750 | 148 |
| 387 | 20240508 | 130300 | 702876560 | 6740 | 6730 | 6740 | 6730 | 18 |
| 388 | 20240508 | 130200 | 702755340 | 6730 | 6740 | 6740 | 6730 | 70 |
| 389 | 20240508 | 130100 | 702283810 | 6740 | 6750 | 6750 | 6740 | 978 |
| 390 | 20240508 | 130000 | 695691930 | 6740 | 6750 | 6750 | 6740 | 7 |
| 391 | 20240508 | 125900 | 695644740 | 6750 | 6750 | 6750 | 6750 | 0 |
| 392 | 20240508 | 125800 | 695644740 | 6750 | 6740 | 6750 | 6740 | 146 |
| 393 | 20240508 | 125700 | 694660610 | 6750 | 6750 | 6750 | 6740 | 196 |
| 394 | 20240508 | 125600 | 693337810 | 6750 | 6750 | 6750 | 6740 | 553 |
| 395 | 20240508 | 125500 | 689609540 | 6750 | 6750 | 6750 | 6740 | 51 |
| 396 | 20240508 | 125400 | 689265390 | 6750 | 6760 | 6760 | 6740 | 241 |
| 397 | 20240508 | 125300 | 687636490 | 6750 | 6740 | 6750 | 6740 | 607 |
| 398 | 20240508 | 125200 | 683543140 | 6740 | 6740 | 6740 | 6740 | 15 |
| 399 | 20240508 | 125100 | 683442040 | 6760 | 6760 | 6760 | 6740 | 1988 |
| 400 | 20240508 | 125000 | 670023890 | 6760 | 6760 | 6760 | 6760 | 445 |
| 401 | 20240508 | 124900 | 667015690 | 6770 | 6760 | 6770 | 6750 | 622 |
| 402 | 20240508 | 124800 | 662811030 | 6770 | 6770 | 6780 | 6760 | 36 |
| 403 | 20240508 | 124700 | 662567400 | 6760 | 6760 | 6760 | 6760 | 125 |
| 404 | 20240508 | 124600 | 661722400 | 6760 | 6760 | 6760 | 6760 | 620 |
| 405 | 20240508 | 124500 | 657531200 | 6760 | 6780 | 6790 | 6760 | 7649 |
| 406 | 20240508 | 124400 | 605720970 | 6790 | 6790 | 6790 | 6790 | 34 |
| 407 | 20240508 | 124300 | 605490110 | 6780 | 6780 | 6790 | 6780 | 66 |
| 408 | 20240508 | 124200 | 605042130 | 6780 | 6790 | 6800 | 6780 | 4 |
| 409 | 20240508 | 124100 | 605014980 | 6790 | 6780 | 6790 | 6780 | 207 |
| 410 | 20240508 | 124000 | 603609610 | 6790 | 6790 | 6790 | 6790 | 1139 |
| 411 | 20240508 | 123900 | 595875800 | 6790 | 6790 | 6790 | 6790 | 10 |
| 412 | 20240508 | 123800 | 595807900 | 6790 | 6800 | 6800 | 6790 | 16 |
| 413 | 20240508 | 123700 | 595699160 | 6790 | 6800 | 6800 | 6790 | 20 |
| 414 | 20240508 | 123600 | 595563260 | 6790 | 6790 | 6790 | 6790 | 16 |
| 415 | 20240508 | 123500 | 595454620 | 6800 | 6810 | 6810 | 6800 | 8 |
| 416 | 20240508 | 123400 | 595400200 | 6790 | 6790 | 6800 | 6780 | 2080 |
| 417 | 20240508 | 123300 | 581272060 | 6790 | 6790 | 6790 | 6790 | 193 |
| 418 | 20240508 | 123200 | 579961590 | 6790 | 6790 | 6790 | 6780 | 121 |
| 419 | 20240508 | 123100 | 579140160 | 6790 | 6790 | 6790 | 6790 | 79 |
| 420 | 20240508 | 123000 | 578603750 | 6790 | 6790 | 6790 | 6780 | 140 |
| 421 | 20240508 | 122900 | 577653850 | 6780 | 6790 | 6800 | 6780 | 432 |
| 422 | 20240508 | 122800 | 574716840 | 6790 | 6810 | 6810 | 6780 | 9667 |
| 423 | 20240508 | 122700 | 509014620 | 6810 | 6810 | 6810 | 6810 | 6 |
| 424 | 20240508 | 122600 | 508973760 | 6820 | 6810 | 6820 | 6810 | 98 |
| 425 | 20240508 | 122500 | 508305500 | 6810 | 6810 | 6810 | 6810 | 25 |
| 426 | 20240508 | 122400 | 508135250 | 6810 | 6810 | 6810 | 6810 | 20 |
| 427 | 20240508 | 122300 | 507999050 | 6830 | 6820 | 6830 | 6810 | 19 |
| 428 | 20240508 | 122200 | 507869520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 429 | 20240508 | 122100 | 507869520 | 6820 | 6810 | 6820 | 6810 | 121 |
| 430 | 20240508 | 122000 | 507044460 | 6810 | 6820 | 6820 | 6810 | 11 |
| 431 | 20240508 | 121900 | 506969540 | 6810 | 6810 | 6810 | 6810 | 16 |
| 432 | 20240508 | 121800 | 506860580 | 6810 | 6820 | 6820 | 6810 | 20 |
| 433 | 20240508 | 121700 | 506724280 | 6820 | 6810 | 6820 | 6810 | 13 |
| 434 | 20240508 | 121600 | 506635740 | 6810 | 6810 | 6810 | 6810 | 16 |
| 435 | 20240508 | 121500 | 506526780 | 6810 | 6800 | 6810 | 6800 | 32 |
| 436 | 20240508 | 121400 | 506308960 | 6800 | 6810 | 6810 | 6800 | 25 |
| 437 | 20240508 | 121300 | 506138770 | 6800 | 6810 | 6820 | 6800 | 139 |
| 438 | 20240508 | 121200 | 505193070 | 6810 | 6810 | 6810 | 6800 | 8 |
| 439 | 20240508 | 121100 | 505138650 | 6810 | 6800 | 6810 | 6800 | 27 |
| 440 | 20240508 | 121000 | 504954880 | 6800 | 6820 | 6830 | 6800 | 5417 |
| 441 | 20240508 | 120900 | 468024880 | 6830 | 6820 | 6830 | 6820 | 96 |
| 442 | 20240508 | 120800 | 467369300 | 6820 | 6820 | 6820 | 6820 | 6 |
| 443 | 20240508 | 120700 | 467328380 | 6820 | 6830 | 6830 | 6820 | 964 |
| 444 | 20240508 | 120600 | 460744330 | 6830 | 6830 | 6830 | 6830 | 10 |
| 445 | 20240508 | 120500 | 460676030 | 6830 | 6840 | 6840 | 6830 | 59 |
| 446 | 20240508 | 120400 | 460272630 | 6830 | 6830 | 6830 | 6830 | 10 |
| 447 | 20240508 | 120300 | 460204330 | 6830 | 6830 | 6830 | 6830 | 17 |
| 448 | 20240508 | 120200 | 460088220 | 6830 | 6840 | 6840 | 6830 | 28 |
| 449 | 20240508 | 120100 | 459896800 | 6830 | 6830 | 6830 | 6830 | 16 |
| 450 | 20240508 | 120000 | 459787520 | 6830 | 6830 | 6830 | 6830 | 17 |
| 451 | 20240508 | 115900 | 459671410 | 6830 | 6830 | 6830 | 6830 | 81 |
| 452 | 20240508 | 115800 | 459118180 | 6840 | 6840 | 6840 | 6840 | 473 |
| 453 | 20240508 | 115700 | 455882860 | 6840 | 6840 | 6840 | 6840 | 589 |
| 454 | 20240508 | 115600 | 451854100 | 6840 | 6840 | 6840 | 6840 | 10 |
| 455 | 20240508 | 115500 | 451785700 | 6840 | 6850 | 6850 | 6840 | 234 |
| 456 | 20240508 | 115400 | 450184910 | 6830 | 6840 | 6840 | 6830 | 32 |
| 457 | 20240508 | 115300 | 449966330 | 6830 | 6840 | 6840 | 6830 | 21 |
| 458 | 20240508 | 115200 | 449822890 | 6830 | 6830 | 6830 | 6830 | 16 |
| 459 | 20240508 | 115100 | 449713610 | 6830 | 6830 | 6830 | 6830 | 213 |
| 460 | 20240508 | 115000 | 448258820 | 6860 | 6840 | 6860 | 6830 | 690 |
| 461 | 20240508 | 114900 | 443546000 | 6840 | 6830 | 6840 | 6830 | 25 |
| 462 | 20240508 | 114800 | 443375210 | 6830 | 6840 | 6860 | 6830 | 288 |
| 463 | 20240508 | 114700 | 441407610 | 6840 | 6840 | 6840 | 6830 | 13 |
| 464 | 20240508 | 114600 | 441318790 | 6830 | 6830 | 6840 | 6830 | 17 |
| 465 | 20240508 | 114500 | 441202670 | 6830 | 6830 | 6830 | 6830 | 10 |
| 466 | 20240508 | 114400 | 441134370 | 6830 | 6830 | 6840 | 6830 | 18 |
| 467 | 20240508 | 114300 | 441011410 | 6830 | 6830 | 6830 | 6830 | 22 |
| 468 | 20240508 | 114200 | 440861150 | 6830 | 6820 | 6830 | 6820 | 147 |
| 469 | 20240508 | 114100 | 439857240 | 6820 | 6830 | 6830 | 6820 | 16 |
| 470 | 20240508 | 114000 | 439748020 | 6830 | 6830 | 6830 | 6830 | 12 |
| 471 | 20240508 | 113900 | 439666060 | 6840 | 6820 | 6840 | 6820 | 31 |
| 472 | 20240508 | 113800 | 439454480 | 6830 | 6830 | 6830 | 6830 | 0 |
| 473 | 20240508 | 113700 | 439454480 | 6830 | 6830 | 6830 | 6820 | 42 |
| 474 | 20240508 | 113600 | 439167680 | 6840 | 6820 | 6840 | 6820 | 25 |
| 475 | 20240508 | 113500 | 438997010 | 6830 | 6820 | 6830 | 6820 | 7 |
| 476 | 20240508 | 113400 | 438949260 | 6830 | 6820 | 6830 | 6820 | 32 |
| 477 | 20240508 | 113300 | 438730800 | 6820 | 6820 | 6820 | 6820 | 241 |
| 478 | 20240508 | 113200 | 437087180 | 6820 | 6820 | 6820 | 6820 | 15 |
| 479 | 20240508 | 113100 | 436984880 | 6830 | 6820 | 6830 | 6820 | 20 |
| 480 | 20240508 | 113000 | 436848380 | 6820 | 6840 | 6840 | 6820 | 673 |
| 481 | 20240508 | 112900 | 432251750 | 6830 | 6830 | 6840 | 6830 | 19 |
| 482 | 20240508 | 112800 | 432121960 | 6830 | 6830 | 6830 | 6830 | 16 |
| 483 | 20240508 | 112700 | 432012680 | 6830 | 6840 | 6840 | 6830 | 927 |
| 484 | 20240508 | 112600 | 425681000 | 6830 | 6830 | 6830 | 6830 | 16 |
| 485 | 20240508 | 112500 | 425571720 | 6830 | 6830 | 6830 | 6830 | 10 |
| 486 | 20240508 | 112400 | 425503420 | 6830 | 6840 | 6850 | 6830 | 1083 |
| 487 | 20240508 | 112300 | 418085830 | 6840 | 6830 | 6840 | 6830 | 441 |
| 488 | 20240508 | 112200 | 415069490 | 6830 | 6830 | 6830 | 6830 | 23 |
| 489 | 20240508 | 112100 | 414912400 | 6830 | 6830 | 6830 | 6830 | 10 |
| 490 | 20240508 | 112000 | 414844100 | 6840 | 6830 | 6840 | 6830 | 11 |
| 491 | 20240508 | 111900 | 414768960 | 6830 | 6830 | 6830 | 6830 | 16 |
| 492 | 20240508 | 111800 | 414659680 | 6830 | 6830 | 6830 | 6830 | 10 |
| 493 | 20240508 | 111700 | 414591380 | 6830 | 6830 | 6830 | 6830 | 16 |
| 494 | 20240508 | 111600 | 414482100 | 6830 | 6830 | 6830 | 6830 | 17 |
| 495 | 20240508 | 111500 | 414365990 | 6830 | 6840 | 6840 | 6830 | 17 |
| 496 | 20240508 | 111400 | 414249870 | 6830 | 6840 | 6840 | 6830 | 13 |
| 497 | 20240508 | 111300 | 414161070 | 6840 | 6840 | 6840 | 6830 | 88 |
| 498 | 20240508 | 111200 | 413559310 | 6830 | 6830 | 6830 | 6830 | 461 |
| 499 | 20240508 | 111100 | 410410680 | 6830 | 6830 | 6830 | 6820 | 1135 |
| 500 | 20240508 | 111000 | 402658710 | 6830 | 6830 | 6830 | 6820 | 670 |
| 501 | 20240508 | 110900 | 398082670 | 6830 | 6830 | 6830 | 6830 | 10 |
| 502 | 20240508 | 110800 | 398014370 | 6830 | 6840 | 6840 | 6830 | 14 |
| 503 | 20240508 | 110700 | 397918670 | 6840 | 6840 | 6850 | 6830 | 1459 |
| 504 | 20240508 | 110600 | 387953300 | 6830 | 6830 | 6830 | 6830 | 1263 |
| 505 | 20240508 | 110500 | 379327010 | 6830 | 6830 | 6830 | 6830 | 10 |
| 506 | 20240508 | 110400 | 379258710 | 6840 | 6850 | 6850 | 6840 | 16 |
| 507 | 20240508 | 110300 | 379149210 | 6860 | 6850 | 6860 | 6850 | 104 |
| 508 | 20240508 | 110200 | 378436770 | 6860 | 6850 | 6860 | 6850 | 20 |
| 509 | 20240508 | 110100 | 378299680 | 6840 | 6850 | 6860 | 6840 | 21 |
| 510 | 20240508 | 110000 | 378155760 | 6860 | 6840 | 6860 | 6840 | 30 |
| 511 | 20240508 | 105900 | 377950350 | 6840 | 6840 | 6840 | 6840 | 20 |
| 512 | 20240508 | 105800 | 377813550 | 6840 | 6840 | 6840 | 6840 | 10 |
| 513 | 20240508 | 105700 | 377745150 | 6840 | 6840 | 6840 | 6840 | 899 |
| 514 | 20240508 | 105600 | 371595990 | 6840 | 6850 | 6860 | 6840 | 64 |
| 515 | 20240508 | 105500 | 371157650 | 6860 | 6850 | 6860 | 6850 | 67 |
| 516 | 20240508 | 105400 | 370698630 | 6850 | 6850 | 6850 | 6840 | 22 |
| 517 | 20240508 | 105300 | 370548030 | 6840 | 6840 | 6850 | 6840 | 76 |
| 518 | 20240508 | 105200 | 370028090 | 6850 | 6850 | 6850 | 6850 | 0 |
| 519 | 20240508 | 105100 | 370028090 | 6850 | 6850 | 6850 | 6850 | 115 |
| 520 | 20240508 | 105000 | 369240340 | 6860 | 6840 | 6860 | 6840 | 270 |
| 521 | 20240508 | 104900 | 367388460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 522 | 20240508 | 104800 | 367388460 | 6850 | 6850 | 6850 | 6850 | 60 |
| 523 | 20240508 | 104700 | 366977460 | 6850 | 6840 | 6850 | 6840 | 60 |
| 524 | 20240508 | 104600 | 366566560 | 6840 | 6840 | 6850 | 6840 | 1384 |
| 525 | 20240508 | 104500 | 357099980 | 6840 | 6830 | 6840 | 6830 | 211 |
| 526 | 20240508 | 104400 | 355656840 | 6840 | 6830 | 6840 | 6830 | 110 |
| 527 | 20240508 | 104300 | 354904540 | 6840 | 6840 | 6840 | 6830 | 51 |
| 528 | 20240508 | 104200 | 354555800 | 6840 | 6850 | 6850 | 6830 | 1384 |
| 529 | 20240508 | 104100 | 345089160 | 6840 | 6850 | 6850 | 6840 | 1009 |
| 530 | 20240508 | 104000 | 338177590 | 6850 | 6850 | 6850 | 6850 | 10 |
| 531 | 20240508 | 103900 | 338109090 | 6860 | 6860 | 6860 | 6850 | 17 |
| 532 | 20240508 | 103800 | 337992570 | 6850 | 6850 | 6850 | 6850 | 10 |
| 533 | 20240508 | 103700 | 337924070 | 6850 | 6850 | 6850 | 6850 | 117 |
| 534 | 20240508 | 103600 | 337122620 | 6850 | 6850 | 6850 | 6850 | 25 |
| 535 | 20240508 | 103500 | 336951370 | 6860 | 6850 | 6860 | 6850 | 11 |
| 536 | 20240508 | 103400 | 336876010 | 6850 | 6850 | 6850 | 6850 | 10 |
| 537 | 20240508 | 103300 | 336807510 | 6850 | 6860 | 6860 | 6850 | 11 |
| 538 | 20240508 | 103200 | 336732150 | 6850 | 6850 | 6850 | 6850 | 17 |
| 539 | 20240508 | 103100 | 336615700 | 6850 | 6850 | 6850 | 6850 | 10 |
| 540 | 20240508 | 103000 | 336547200 | 6850 | 6860 | 6860 | 6850 | 11 |
| 541 | 20240508 | 102900 | 336471840 | 6850 | 6850 | 6850 | 6850 | 14 |
| 542 | 20240508 | 102800 | 336375940 | 6850 | 6850 | 6850 | 6850 | 17 |
| 543 | 20240508 | 102700 | 336259490 | 6850 | 6850 | 6850 | 6850 | 10 |
| 544 | 20240508 | 102600 | 336190990 | 6850 | 6860 | 6860 | 6850 | 293 |
| 545 | 20240508 | 102500 | 334182800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 546 | 20240508 | 102400 | 334182800 | 6860 | 6860 | 6870 | 6850 | 1219 |
| 547 | 20240508 | 102300 | 325832420 | 6870 | 6860 | 6870 | 6860 | 61 |
| 548 | 20240508 | 102200 | 325413950 | 6860 | 6860 | 6860 | 6860 | 278 |
| 549 | 20240508 | 102100 | 323506870 | 6870 | 6870 | 6870 | 6860 | 22 |
| 550 | 20240508 | 102000 | 323355900 | 6860 | 6870 | 6870 | 6860 | 111 |
| 551 | 20240508 | 101900 | 322593430 | 6860 | 6870 | 6870 | 6860 | 12 |
| 552 | 20240508 | 101800 | 322511090 | 6860 | 6860 | 6860 | 6860 | 10 |
| 553 | 20240508 | 101700 | 322442490 | 6870 | 6870 | 6870 | 6860 | 21 |
| 554 | 20240508 | 101600 | 322298320 | 6860 | 6860 | 6870 | 6860 | 22 |
| 555 | 20240508 | 101500 | 322147380 | 6860 | 6870 | 6870 | 6840 | 5029 |
| 556 | 20240508 | 101400 | 287688620 | 6870 | 6870 | 6870 | 6860 | 716 |
| 557 | 20240508 | 101300 | 282770230 | 6860 | 6900 | 6900 | 6860 | 2094 |
| 558 | 20240508 | 101200 | 268370180 | 6890 | 6900 | 6900 | 6890 | 33 |
| 559 | 20240508 | 101100 | 268142750 | 6890 | 6900 | 6900 | 6890 | 152 |
| 560 | 20240508 | 101000 | 267094050 | 6900 | 6910 | 6910 | 6900 | 19 |
| 561 | 20240508 | 100900 | 266962930 | 6910 | 6910 | 6910 | 6910 | 10 |
| 562 | 20240508 | 100800 | 266893830 | 6910 | 6910 | 6910 | 6910 | 13 |
| 563 | 20240508 | 100700 | 266804000 | 6920 | 6920 | 6920 | 6920 | 1 |
| 564 | 20240508 | 100600 | 266797080 | 6930 | 6910 | 6930 | 6910 | 1107 |
| 565 | 20240508 | 100500 | 259129830 | 6920 | 6920 | 6920 | 6920 | 1 |
| 566 | 20240508 | 100400 | 259122910 | 6930 | 6920 | 6930 | 6920 | 263 |
| 567 | 20240508 | 100300 | 257302940 | 6920 | 6900 | 6920 | 6900 | 13 |
| 568 | 20240508 | 100200 | 257213190 | 6910 | 6920 | 6920 | 6900 | 12 |
| 569 | 20240508 | 100100 | 257130270 | 6910 | 6910 | 6910 | 6910 | 12 |
| 570 | 20240508 | 100000 | 257047350 | 6920 | 6910 | 6920 | 6910 | 27 |
| 571 | 20240508 | 095900 | 256860770 | 6910 | 6910 | 6920 | 6910 | 5 |
| 572 | 20240508 | 095800 | 256826210 | 6910 | 6910 | 6910 | 6910 | 10 |
| 573 | 20240508 | 095700 | 256757110 | 6920 | 6920 | 6920 | 6890 | 94 |
| 574 | 20240508 | 095600 | 256109130 | 6920 | 6890 | 6920 | 6890 | 23 |
| 575 | 20240508 | 095500 | 255950510 | 6890 | 6890 | 6890 | 6890 | 10 |
| 576 | 20240508 | 095400 | 255881610 | 6900 | 6900 | 6900 | 6900 | 11 |
| 577 | 20240508 | 095300 | 255805710 | 6900 | 6900 | 6900 | 6900 | 12 |
| 578 | 20240508 | 095200 | 255722910 | 6900 | 6900 | 6900 | 6890 | 15 |
| 579 | 20240508 | 095100 | 255619480 | 6900 | 6890 | 6900 | 6890 | 22 |
| 580 | 20240508 | 095000 | 255467870 | 6910 | 6910 | 6910 | 6910 | 0 |
| 581 | 20240508 | 094900 | 255467870 | 6910 | 6900 | 6910 | 6900 | 15 |
| 582 | 20240508 | 094800 | 255364360 | 6890 | 6900 | 6920 | 6890 | 1198 |
| 583 | 20240508 | 094700 | 247110040 | 6930 | 6890 | 6930 | 6890 | 44 |
| 584 | 20240508 | 094600 | 246806690 | 6900 | 6900 | 6900 | 6900 | 10 |
| 585 | 20240508 | 094500 | 246737690 | 6900 | 6900 | 6910 | 6900 | 43 |
| 586 | 20240508 | 094400 | 246440970 | 6900 | 6900 | 6900 | 6900 | 1748 |
| 587 | 20240508 | 094300 | 234379770 | 6910 | 6910 | 6910 | 6900 | 25 |
| 588 | 20240508 | 094200 | 234207090 | 6910 | 6910 | 6910 | 6910 | 57 |
| 589 | 20240508 | 094100 | 233813220 | 6920 | 6930 | 6930 | 6920 | 8 |
| 590 | 20240508 | 094000 | 233757810 | 6930 | 6910 | 6930 | 6910 | 20 |
| 591 | 20240508 | 093900 | 233619460 | 6920 | 6920 | 6920 | 6920 | 10 |
| 592 | 20240508 | 093800 | 233550260 | 6930 | 6920 | 6930 | 6910 | 32 |
| 593 | 20240508 | 093700 | 233328910 | 6920 | 6910 | 6930 | 6910 | 53 |
| 594 | 20240508 | 093600 | 232962490 | 6920 | 6930 | 6930 | 6910 | 803 |
| 595 | 20240508 | 093500 | 227413120 | 6950 | 6940 | 6950 | 6940 | 35 |
| 596 | 20240508 | 093400 | 227169950 | 6940 | 6930 | 6940 | 6920 | 29 |
| 597 | 20240508 | 093300 | 226969110 | 6920 | 6940 | 6940 | 6920 | 7 |
| 598 | 20240508 | 093200 | 226920630 | 6930 | 6930 | 6950 | 6920 | 3984 |
| 599 | 20240508 | 093100 | 199320060 | 6930 | 6920 | 6930 | 6920 | 192 |
| 600 | 20240508 | 093000 | 197990940 | 6920 | 6920 | 6920 | 6910 | 108 |
| 601 | 20240508 | 092900 | 197244580 | 6920 | 6920 | 6920 | 6910 | 17 |
| 602 | 20240508 | 092800 | 197127040 | 6900 | 6900 | 6910 | 6900 | 1268 |
| 603 | 20240508 | 092700 | 188377640 | 6900 | 6900 | 6900 | 6900 | 10 |
| 604 | 20240508 | 092600 | 188308640 | 6920 | 6890 | 6920 | 6890 | 20 |
| 605 | 20240508 | 092500 | 188170720 | 6880 | 6880 | 6900 | 6880 | 193 |
| 606 | 20240508 | 092400 | 186842860 | 6880 | 6900 | 6910 | 6880 | 1083 |
| 607 | 20240508 | 092300 | 179389050 | 6920 | 6920 | 6920 | 6920 | 0 |
| 608 | 20240508 | 092200 | 179389050 | 6920 | 6920 | 6920 | 6910 | 13 |
| 609 | 20240508 | 092100 | 179299110 | 6930 | 6910 | 6930 | 6910 | 290 |
| 610 | 20240508 | 092000 | 177292000 | 6920 | 6910 | 6920 | 6910 | 124 |
| 611 | 20240508 | 091900 | 176434550 | 6910 | 6900 | 6910 | 6900 | 22 |
| 612 | 20240508 | 091800 | 176282630 | 6910 | 6910 | 6910 | 6900 | 24 |
| 613 | 20240508 | 091700 | 176116890 | 6900 | 6900 | 6900 | 6900 | 18 |
| 614 | 20240508 | 091600 | 175992690 | 6910 | 6900 | 6910 | 6900 | 20 |
| 615 | 20240508 | 091500 | 175854680 | 6920 | 6890 | 6930 | 6880 | 146 |
| 616 | 20240508 | 091400 | 174847910 | 6890 | 6880 | 6890 | 6880 | 33 |
| 617 | 20240508 | 091300 | 174620640 | 6880 | 6890 | 6900 | 6880 | 27 |
| 618 | 20240508 | 091200 | 174434630 | 6900 | 6900 | 6900 | 6890 | 1633 |
| 619 | 20240508 | 091100 | 163167030 | 6900 | 6880 | 6900 | 6880 | 1325 |
| 620 | 20240508 | 091000 | 154024750 | 6900 | 6880 | 6900 | 6870 | 4018 |
| 621 | 20240508 | 090900 | 126380930 | 6880 | 6900 | 6900 | 6880 | 3009 |
| 622 | 20240508 | 090800 | 105678870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 623 | 20240508 | 090700 | 105671940 | 6940 | 6920 | 6940 | 6890 | 3146 |
| 624 | 20240508 | 090600 | 83965910 | 6960 | 6960 | 6960 | 6960 | 0 |
| 625 | 20240508 | 090500 | 83965910 | 6960 | 6890 | 6990 | 6890 | 362 |
| 626 | 20240508 | 090400 | 81465120 | 6890 | 6890 | 6890 | 6890 | 1 |
| 627 | 20240508 | 090300 | 81458230 | 6840 | 6890 | 6910 | 6840 | 11194 |
| 628 | 20240508 | 090200 | 4783930 | 6910 | 6910 | 6910 | 6910 | 60 |
| 629 | 20240508 | 090100 | 4369330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 630 | 20240508 | 090000 | 4369330 | 6920 | 6870 | 6920 | 6870 | 360 |