28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 3 | 20240502 | 183900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20240502 | 183800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20240502 | 183700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20240502 | 183600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20240502 | 183500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20240502 | 183400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20240502 | 183300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20240502 | 183200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20240502 | 183100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20240502 | 183000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20240502 | 182900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20240502 | 182800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20240502 | 182700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20240502 | 182600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20240502 | 182500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20240502 | 182400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20240502 | 182300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20240502 | 182200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20240502 | 182100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20240502 | 182000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20240502 | 181900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20240502 | 181800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20240502 | 181700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20240502 | 181600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20240502 | 181500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20240502 | 181400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20240502 | 181300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20240502 | 181200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20240502 | 181100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20240502 | 181000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 33 | 20240502 | 180900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20240502 | 180800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20240502 | 180700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20240502 | 180600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20240502 | 180500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20240502 | 180400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20240502 | 180300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20240502 | 180200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20240502 | 180100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20240502 | 180000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20240502 | 175900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20240502 | 175800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20240502 | 175700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20240502 | 175600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20240502 | 175500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20240502 | 175400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20240502 | 175300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20240502 | 175200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20240502 | 175100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20240502 | 175000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20240502 | 174900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20240502 | 174800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20240502 | 174700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20240502 | 174600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20240502 | 174500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20240502 | 174400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20240502 | 174300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20240502 | 174200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20240502 | 174100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20240502 | 174000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 63 | 20240502 | 173900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20240502 | 173800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20240502 | 173700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20240502 | 173600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20240502 | 173500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20240502 | 173400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20240502 | 173300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20240502 | 173200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20240502 | 173100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20240502 | 173000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20240502 | 172900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20240502 | 172800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20240502 | 172700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20240502 | 172600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20240502 | 172500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20240502 | 172400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20240502 | 172300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20240502 | 172200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20240502 | 172100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20240502 | 172000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20240502 | 171900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20240502 | 171800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20240502 | 171700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20240502 | 171600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20240502 | 171500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20240502 | 171400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20240502 | 171300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20240502 | 171200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20240502 | 171100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20240502 | 171000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 93 | 20240502 | 170900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20240502 | 170800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20240502 | 170700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20240502 | 170600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20240502 | 170500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20240502 | 170400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20240502 | 170300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20240502 | 170200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20240502 | 170100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20240502 | 170000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20240502 | 165900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20240502 | 165800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20240502 | 165700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20240502 | 165600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20240502 | 165500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20240502 | 165400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20240502 | 165300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20240502 | 165200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20240502 | 165100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20240502 | 165000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20240502 | 164900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20240502 | 164800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20240502 | 164700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20240502 | 164600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20240502 | 164500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20240502 | 164400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20240502 | 164300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20240502 | 164200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20240502 | 164100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20240502 | 164000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 123 | 20240502 | 163900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20240502 | 163800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20240502 | 163700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20240502 | 163600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20240502 | 163500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20240502 | 163400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20240502 | 163300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20240502 | 163200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20240502 | 163100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20240502 | 163000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20240502 | 162900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20240502 | 162800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20240502 | 162700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20240502 | 162600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20240502 | 162500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20240502 | 162400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20240502 | 162300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20240502 | 162200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20240502 | 162100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20240502 | 162000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20240502 | 161900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20240502 | 161800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20240502 | 161700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20240502 | 161600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20240502 | 161500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20240502 | 161400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20240502 | 161300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20240502 | 161200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20240502 | 161100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20240502 | 161000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 153 | 20240502 | 160900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20240502 | 160800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20240502 | 160700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20240502 | 160600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20240502 | 160500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20240502 | 160400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20240502 | 160300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20240502 | 160200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20240502 | 160100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20240502 | 160000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20240502 | 155900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20240502 | 155800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20240502 | 155700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20240502 | 155600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20240502 | 155500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20240502 | 155400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20240502 | 155300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20240502 | 155200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20240502 | 155100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20240502 | 155000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20240502 | 154900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20240502 | 154800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20240502 | 154700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20240502 | 154600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20240502 | 154500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20240502 | 154400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20240502 | 154300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20240502 | 154200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20240502 | 154100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20240502 | 154000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 183 | 20240502 | 153900 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20240502 | 153800 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20240502 | 153700 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20240502 | 153600 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20240502 | 153500 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20240502 | 153400 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20240502 | 153300 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20240502 | 153200 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20240502 | 153100 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20240502 | 153000 | 1922579460 | 6520 | 6520 | 6520 | 6520 | 4918 |
| 193 | 20240502 | 152900 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20240502 | 152800 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20240502 | 152700 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20240502 | 152600 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20240502 | 152500 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20240502 | 152400 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20240502 | 152300 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20240502 | 152200 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20240502 | 152100 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20240502 | 152000 | 1890514100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20240502 | 151900 | 1890514100 | 6520 | 6530 | 6530 | 6520 | 326 |
| 204 | 20240502 | 151800 | 1888388480 | 6520 | 6530 | 6540 | 6520 | 1065 |
| 205 | 20240502 | 151700 | 1881443660 | 6540 | 6540 | 6540 | 6540 | 30 |
| 206 | 20240502 | 151600 | 1881247460 | 6540 | 6520 | 6540 | 6520 | 3029 |
| 207 | 20240502 | 151500 | 1861497480 | 6520 | 6520 | 6520 | 6520 | 886 |
| 208 | 20240502 | 151400 | 1855720760 | 6520 | 6520 | 6530 | 6520 | 1792 |
| 209 | 20240502 | 151300 | 1844036820 | 6520 | 6530 | 6530 | 6520 | 1198 |
| 210 | 20240502 | 151200 | 1836223880 | 6530 | 6530 | 6530 | 6520 | 700 |
| 211 | 20240502 | 151100 | 1831657880 | 6530 | 6520 | 6530 | 6520 | 1470 |
| 212 | 20240502 | 151000 | 1822068780 | 6520 | 6530 | 6530 | 6520 | 2569 |
| 213 | 20240502 | 150900 | 1805306290 | 6530 | 6540 | 6540 | 6530 | 551 |
| 214 | 20240502 | 150800 | 1801707750 | 6540 | 6540 | 6540 | 6540 | 524 |
| 215 | 20240502 | 150700 | 1798280790 | 6540 | 6540 | 6540 | 6540 | 103 |
| 216 | 20240502 | 150600 | 1797607170 | 6540 | 6540 | 6540 | 6540 | 65 |
| 217 | 20240502 | 150500 | 1797182070 | 6530 | 6520 | 6530 | 6520 | 249 |
| 218 | 20240502 | 150400 | 1795557370 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20240502 | 150300 | 1795557370 | 6520 | 6530 | 6530 | 6520 | 1049 |
| 220 | 20240502 | 150200 | 1788716660 | 6530 | 6530 | 6530 | 6520 | 528 |
| 221 | 20240502 | 150100 | 1785273600 | 6520 | 6530 | 6540 | 6520 | 1040 |
| 222 | 20240502 | 150000 | 1778482680 | 6530 | 6540 | 6540 | 6530 | 13 |
| 223 | 20240502 | 145900 | 1778397760 | 6540 | 6540 | 6540 | 6530 | 1249 |
| 224 | 20240502 | 145800 | 1770240760 | 6540 | 6540 | 6540 | 6540 | 2 |
| 225 | 20240502 | 145700 | 1770227680 | 6540 | 6530 | 6540 | 6520 | 442 |
| 226 | 20240502 | 145600 | 1767344640 | 6520 | 6520 | 6520 | 6520 | 478 |
| 227 | 20240502 | 145500 | 1764228080 | 6520 | 6520 | 6520 | 6520 | 551 |
| 228 | 20240502 | 145400 | 1760635560 | 6520 | 6520 | 6530 | 6520 | 3980 |
| 229 | 20240502 | 145300 | 1734680380 | 6520 | 6520 | 6520 | 6520 | 229 |
| 230 | 20240502 | 145200 | 1733187300 | 6510 | 6510 | 6510 | 6500 | 1785 |
| 231 | 20240502 | 145100 | 1721567770 | 6510 | 6520 | 6520 | 6510 | 1506 |
| 232 | 20240502 | 145000 | 1711758650 | 6520 | 6510 | 6520 | 6510 | 1315 |
| 233 | 20240502 | 144900 | 1703197990 | 6510 | 6520 | 6520 | 6510 | 1563 |
| 234 | 20240502 | 144800 | 1693022810 | 6520 | 6520 | 6520 | 6520 | 111 |
| 235 | 20240502 | 144700 | 1692299090 | 6520 | 6510 | 6520 | 6510 | 558 |
| 236 | 20240502 | 144600 | 1688660940 | 6520 | 6520 | 6520 | 6520 | 1563 |
| 237 | 20240502 | 144500 | 1678470180 | 6520 | 6530 | 6530 | 6520 | 608 |
| 238 | 20240502 | 144400 | 1674501830 | 6530 | 6520 | 6530 | 6510 | 1473 |
| 239 | 20240502 | 144300 | 1664904500 | 6510 | 6510 | 6510 | 6510 | 4 |
| 240 | 20240502 | 144200 | 1664878460 | 6510 | 6510 | 6510 | 6510 | 557 |
| 241 | 20240502 | 144100 | 1661252390 | 6510 | 6520 | 6520 | 6510 | 457 |
| 242 | 20240502 | 144000 | 1658277000 | 6520 | 6530 | 6530 | 6520 | 69 |
| 243 | 20240502 | 143900 | 1657827100 | 6530 | 6530 | 6530 | 6530 | 50 |
| 244 | 20240502 | 143800 | 1657500600 | 6530 | 6500 | 6530 | 6500 | 489 |
| 245 | 20240502 | 143700 | 1654321800 | 6510 | 6530 | 6530 | 6510 | 11108 |
| 246 | 20240502 | 143600 | 1582004480 | 6520 | 6520 | 6520 | 6520 | 71 |
| 247 | 20240502 | 143500 | 1581541560 | 6510 | 6510 | 6520 | 6510 | 1021 |
| 248 | 20240502 | 143400 | 1574894150 | 6510 | 6520 | 6520 | 6510 | 495 |
| 249 | 20240502 | 143300 | 1571671690 | 6510 | 6510 | 6510 | 6510 | 1000 |
| 250 | 20240502 | 143200 | 1565161690 | 6510 | 6510 | 6510 | 6510 | 440 |
| 251 | 20240502 | 143100 | 1562297290 | 6510 | 6510 | 6510 | 6510 | 60 |
| 252 | 20240502 | 143000 | 1561906690 | 6510 | 6520 | 6520 | 6510 | 806 |
| 253 | 20240502 | 142900 | 1556655970 | 6510 | 6530 | 6530 | 6510 | 90 |
| 254 | 20240502 | 142800 | 1556069950 | 6510 | 6530 | 6530 | 6510 | 307 |
| 255 | 20240502 | 142700 | 1554070560 | 6530 | 6530 | 6530 | 6530 | 442 |
| 256 | 20240502 | 142600 | 1551184300 | 6530 | 6530 | 6530 | 6530 | 11 |
| 257 | 20240502 | 142500 | 1551112470 | 6510 | 6510 | 6510 | 6500 | 1408 |
| 258 | 20240502 | 142400 | 1541948830 | 6510 | 6510 | 6520 | 6510 | 3175 |
| 259 | 20240502 | 142300 | 1521275930 | 6510 | 6520 | 6520 | 6510 | 2778 |
| 260 | 20240502 | 142200 | 1503184930 | 6530 | 6530 | 6530 | 6530 | 444 |
| 261 | 20240502 | 142100 | 1500285610 | 6530 | 6530 | 6530 | 6530 | 1 |
| 262 | 20240502 | 142000 | 1500279080 | 6550 | 6530 | 6550 | 6520 | 580 |
| 263 | 20240502 | 141900 | 1496495280 | 6540 | 6550 | 6550 | 6540 | 358 |
| 264 | 20240502 | 141800 | 1494153800 | 6530 | 6530 | 6530 | 6530 | 3 |
| 265 | 20240502 | 141700 | 1494134210 | 6510 | 6530 | 6550 | 6510 | 1699 |
| 266 | 20240502 | 141600 | 1483055180 | 6510 | 6540 | 6540 | 6510 | 2400 |
| 267 | 20240502 | 141500 | 1467425250 | 6520 | 6520 | 6520 | 6520 | 783 |
| 268 | 20240502 | 141400 | 1462320090 | 6550 | 6550 | 6550 | 6550 | 54 |
| 269 | 20240502 | 141300 | 1461966390 | 6550 | 6540 | 6550 | 6540 | 100 |
| 270 | 20240502 | 141200 | 1461311570 | 6520 | 6520 | 6520 | 6520 | 656 |
| 271 | 20240502 | 141100 | 1457034450 | 6520 | 6540 | 6540 | 6520 | 5000 |
| 272 | 20240502 | 141000 | 1424407920 | 6530 | 6530 | 6530 | 6520 | 3070 |
| 273 | 20240502 | 140900 | 1404366830 | 6530 | 6530 | 6540 | 6530 | 659 |
| 274 | 20240502 | 140800 | 1400060540 | 6530 | 6540 | 6540 | 6530 | 732 |
| 275 | 20240502 | 140700 | 1395280240 | 6540 | 6540 | 6550 | 6540 | 279 |
| 276 | 20240502 | 140600 | 1393454660 | 6540 | 6530 | 6540 | 6530 | 456 |
| 277 | 20240502 | 140500 | 1390474990 | 6540 | 6550 | 6550 | 6530 | 1519 |
| 278 | 20240502 | 140400 | 1380544410 | 6550 | 6540 | 6550 | 6540 | 565 |
| 279 | 20240502 | 140300 | 1376848750 | 6540 | 6550 | 6550 | 6540 | 601 |
| 280 | 20240502 | 140200 | 1372918110 | 6550 | 6540 | 6550 | 6540 | 103 |
| 281 | 20240502 | 140100 | 1372243480 | 6550 | 6550 | 6550 | 6540 | 497 |
| 282 | 20240502 | 140000 | 1368992920 | 6550 | 6550 | 6550 | 6550 | 118 |
| 283 | 20240502 | 135900 | 1368220020 | 6550 | 6550 | 6550 | 6550 | 21 |
| 284 | 20240502 | 135800 | 1368082470 | 6560 | 6560 | 6560 | 6550 | 1010 |
| 285 | 20240502 | 135700 | 1361465350 | 6560 | 6560 | 6560 | 6560 | 62 |
| 286 | 20240502 | 135600 | 1361058630 | 6560 | 6560 | 6570 | 6550 | 150 |
| 287 | 20240502 | 135500 | 1360074960 | 6550 | 6550 | 6550 | 6550 | 1105 |
| 288 | 20240502 | 135400 | 1352837210 | 6550 | 6560 | 6560 | 6550 | 480 |
| 289 | 20240502 | 135300 | 1349693010 | 6550 | 6550 | 6550 | 6550 | 1482 |
| 290 | 20240502 | 135200 | 1339985910 | 6550 | 6550 | 6550 | 6550 | 29 |
| 291 | 20240502 | 135100 | 1339795960 | 6550 | 6550 | 6550 | 6550 | 274 |
| 292 | 20240502 | 135000 | 1338001260 | 6540 | 6540 | 6550 | 6540 | 356 |
| 293 | 20240502 | 134900 | 1335672920 | 6540 | 6540 | 6540 | 6540 | 5 |
| 294 | 20240502 | 134800 | 1335640220 | 6530 | 6530 | 6530 | 6530 | 0 |
| 295 | 20240502 | 134700 | 1335640220 | 6530 | 6550 | 6550 | 6530 | 1309 |
| 296 | 20240502 | 134600 | 1327074780 | 6550 | 6560 | 6560 | 6550 | 313 |
| 297 | 20240502 | 134500 | 1325021700 | 6570 | 6570 | 6570 | 6570 | 10 |
| 298 | 20240502 | 134400 | 1324956000 | 6570 | 6550 | 6570 | 6550 | 219 |
| 299 | 20240502 | 134300 | 1323517370 | 6540 | 6540 | 6540 | 6540 | 608 |
| 300 | 20240502 | 134200 | 1319541050 | 6530 | 6560 | 6560 | 6530 | 2210 |
| 301 | 20240502 | 134100 | 1305099670 | 6540 | 6540 | 6540 | 6540 | 41 |
| 302 | 20240502 | 134000 | 1304831530 | 6530 | 6530 | 6530 | 6530 | 478 |
| 303 | 20240502 | 133900 | 1301710190 | 6530 | 6530 | 6540 | 6530 | 1050 |
| 304 | 20240502 | 133800 | 1294853590 | 6540 | 6540 | 6540 | 6530 | 560 |
| 305 | 20240502 | 133700 | 1291192590 | 6570 | 6540 | 6570 | 6540 | 17 |
| 306 | 20240502 | 133600 | 1291081350 | 6530 | 6530 | 6540 | 6530 | 1022 |
| 307 | 20240502 | 133500 | 1284403430 | 6530 | 6570 | 6570 | 6530 | 1168 |
| 308 | 20240502 | 133400 | 1276763150 | 6570 | 6550 | 6570 | 6540 | 451 |
| 309 | 20240502 | 133300 | 1273808330 | 6550 | 6570 | 6570 | 6550 | 153 |
| 310 | 20240502 | 133200 | 1272803360 | 6570 | 6540 | 6570 | 6540 | 545 |
| 311 | 20240502 | 133100 | 1269237050 | 6540 | 6540 | 6540 | 6540 | 0 |
| 312 | 20240502 | 133000 | 1269237050 | 6540 | 6530 | 6540 | 6530 | 874 |
| 313 | 20240502 | 132900 | 1263525320 | 6540 | 6560 | 6560 | 6530 | 2613 |
| 314 | 20240502 | 132800 | 1246400890 | 6560 | 6580 | 6580 | 6560 | 54 |
| 315 | 20240502 | 132700 | 1246046400 | 6580 | 6580 | 6580 | 6580 | 163 |
| 316 | 20240502 | 132600 | 1244973860 | 6580 | 6580 | 6580 | 6580 | 854 |
| 317 | 20240502 | 132500 | 1239354540 | 6580 | 6550 | 6580 | 6550 | 1588 |
| 318 | 20240502 | 132400 | 1228950300 | 6550 | 6540 | 6550 | 6520 | 5505 |
| 319 | 20240502 | 132300 | 1192991810 | 6580 | 6580 | 6600 | 6540 | 7130 |
| 320 | 20240502 | 132200 | 1146219110 | 6580 | 6590 | 6590 | 6580 | 568 |
| 321 | 20240502 | 132100 | 1142481540 | 6580 | 6580 | 6590 | 6580 | 1323 |
| 322 | 20240502 | 132000 | 1133770730 | 6580 | 6590 | 6590 | 6580 | 673 |
| 323 | 20240502 | 131900 | 1129340740 | 6600 | 6590 | 6600 | 6590 | 22 |
| 324 | 20240502 | 131800 | 1129195560 | 6590 | 6600 | 6600 | 6590 | 575 |
| 325 | 20240502 | 131700 | 1125405890 | 6590 | 6590 | 6590 | 6590 | 146 |
| 326 | 20240502 | 131600 | 1124443750 | 6590 | 6590 | 6590 | 6580 | 1207 |
| 327 | 20240502 | 131500 | 1116494400 | 6590 | 6600 | 6600 | 6590 | 1149 |
| 328 | 20240502 | 131400 | 1108922130 | 6600 | 6610 | 6610 | 6590 | 6819 |
| 329 | 20240502 | 131300 | 1063903660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 330 | 20240502 | 131200 | 1063903660 | 6610 | 6620 | 6620 | 6610 | 374 |
| 331 | 20240502 | 131100 | 1061429870 | 6610 | 6620 | 6620 | 6610 | 3938 |
| 332 | 20240502 | 131000 | 1035393090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 333 | 20240502 | 130900 | 1035393090 | 6620 | 6630 | 6630 | 6620 | 55 |
| 334 | 20240502 | 130800 | 1035028940 | 6630 | 6620 | 6630 | 6620 | 761 |
| 335 | 20240502 | 130700 | 1029990620 | 6620 | 6630 | 6630 | 6620 | 64 |
| 336 | 20240502 | 130600 | 1029566800 | 6630 | 6630 | 6630 | 6630 | 13 |
| 337 | 20240502 | 130500 | 1029480610 | 6620 | 6640 | 6640 | 6620 | 654 |
| 338 | 20240502 | 130400 | 1025147670 | 6640 | 6640 | 6640 | 6640 | 13 |
| 339 | 20240502 | 130300 | 1025061350 | 6640 | 6640 | 6640 | 6640 | 1 |
| 340 | 20240502 | 130200 | 1025054710 | 6620 | 6620 | 6640 | 6620 | 1030 |
| 341 | 20240502 | 130100 | 1018235610 | 6630 | 6630 | 6630 | 6630 | 829 |
| 342 | 20240502 | 130000 | 1012739340 | 6640 | 6640 | 6640 | 6640 | 1075 |
| 343 | 20240502 | 125900 | 1005601340 | 6640 | 6640 | 6640 | 6640 | 118 |
| 344 | 20240502 | 125800 | 1004817820 | 6640 | 6640 | 6640 | 6640 | 121 |
| 345 | 20240502 | 125700 | 1004014380 | 6640 | 6640 | 6640 | 6630 | 2690 |
| 346 | 20240502 | 125600 | 986170510 | 6640 | 6650 | 6650 | 6640 | 230 |
| 347 | 20240502 | 125500 | 984641240 | 6650 | 6650 | 6650 | 6640 | 16 |
| 348 | 20240502 | 125400 | 984534940 | 6640 | 6640 | 6640 | 6640 | 560 |
| 349 | 20240502 | 125300 | 980816540 | 6640 | 6640 | 6640 | 6640 | 17 |
| 350 | 20240502 | 125200 | 980703660 | 6650 | 6650 | 6650 | 6650 | 172 |
| 351 | 20240502 | 125100 | 979559860 | 6650 | 6650 | 6650 | 6650 | 60 |
| 352 | 20240502 | 125000 | 979160860 | 6650 | 6650 | 6650 | 6650 | 781 |
| 353 | 20240502 | 124900 | 973967210 | 6650 | 6650 | 6650 | 6650 | 351 |
| 354 | 20240502 | 124800 | 971633060 | 6650 | 6650 | 6650 | 6650 | 1878 |
| 355 | 20240502 | 124700 | 959144360 | 6650 | 6650 | 6650 | 6640 | 148 |
| 356 | 20240502 | 124600 | 958160180 | 6650 | 6650 | 6650 | 6650 | 163 |
| 357 | 20240502 | 124500 | 957076230 | 6640 | 6650 | 6650 | 6640 | 34 |
| 358 | 20240502 | 124400 | 956850380 | 6650 | 6650 | 6650 | 6650 | 157 |
| 359 | 20240502 | 124300 | 955806330 | 6650 | 6650 | 6650 | 6650 | 627 |
| 360 | 20240502 | 124200 | 951636780 | 6650 | 6660 | 6660 | 6650 | 1118 |
| 361 | 20240502 | 124100 | 944200460 | 6670 | 6670 | 6670 | 6670 | 20 |
| 362 | 20240502 | 124000 | 944067060 | 6670 | 6670 | 6670 | 6670 | 4 |
| 363 | 20240502 | 123900 | 944040380 | 6670 | 6670 | 6670 | 6670 | 7 |
| 364 | 20240502 | 123800 | 943993690 | 6670 | 6670 | 6670 | 6670 | 13 |
| 365 | 20240502 | 123700 | 943906980 | 6670 | 6670 | 6670 | 6670 | 30 |
| 366 | 20240502 | 123600 | 943706880 | 6660 | 6660 | 6660 | 6660 | 1002 |
| 367 | 20240502 | 123500 | 937033560 | 6660 | 6660 | 6660 | 6660 | 620 |
| 368 | 20240502 | 123400 | 932904360 | 6660 | 6650 | 6660 | 6640 | 568 |
| 369 | 20240502 | 123300 | 929130510 | 6650 | 6640 | 6650 | 6640 | 1070 |
| 370 | 20240502 | 123200 | 922015710 | 6650 | 6650 | 6650 | 6650 | 0 |
| 371 | 20240502 | 123100 | 922015710 | 6650 | 6650 | 6650 | 6650 | 129 |
| 372 | 20240502 | 123000 | 921157860 | 6650 | 6650 | 6650 | 6650 | 5 |
| 373 | 20240502 | 122900 | 921124610 | 6650 | 6650 | 6650 | 6650 | 23 |
| 374 | 20240502 | 122800 | 920971660 | 6650 | 6650 | 6650 | 6650 | 83 |
| 375 | 20240502 | 122700 | 920419710 | 6650 | 6650 | 6650 | 6650 | 1 |
| 376 | 20240502 | 122600 | 920413060 | 6650 | 6650 | 6650 | 6650 | 134 |
| 377 | 20240502 | 122500 | 919521960 | 6650 | 6650 | 6650 | 6650 | 92 |
| 378 | 20240502 | 122400 | 918910160 | 6650 | 6640 | 6650 | 6640 | 528 |
| 379 | 20240502 | 122300 | 915403740 | 6640 | 6640 | 6640 | 6640 | 1 |
| 380 | 20240502 | 122200 | 915397100 | 6640 | 6640 | 6640 | 6640 | 83 |
| 381 | 20240502 | 122100 | 914845980 | 6650 | 6650 | 6650 | 6650 | 1006 |
| 382 | 20240502 | 122000 | 908156080 | 6650 | 6650 | 6650 | 6650 | 4 |
| 383 | 20240502 | 121900 | 908129480 | 6650 | 6650 | 6650 | 6650 | 45 |
| 384 | 20240502 | 121800 | 907830230 | 6650 | 6640 | 6650 | 6640 | 610 |
| 385 | 20240502 | 121700 | 903779530 | 6650 | 6650 | 6650 | 6650 | 10 |
| 386 | 20240502 | 121600 | 903713030 | 6650 | 6650 | 6650 | 6650 | 131 |
| 387 | 20240502 | 121500 | 902841880 | 6650 | 6650 | 6650 | 6650 | 0 |
| 388 | 20240502 | 121400 | 902841880 | 6650 | 6650 | 6650 | 6650 | 5 |
| 389 | 20240502 | 121300 | 902808630 | 6650 | 6650 | 6650 | 6650 | 451 |
| 390 | 20240502 | 121200 | 899809480 | 6650 | 6650 | 6650 | 6650 | 1245 |
| 391 | 20240502 | 121100 | 891530230 | 6650 | 6650 | 6650 | 6650 | 1722 |
| 392 | 20240502 | 121000 | 880078930 | 6650 | 6650 | 6650 | 6650 | 355 |
| 393 | 20240502 | 120900 | 877718180 | 6650 | 6640 | 6650 | 6640 | 864 |
| 394 | 20240502 | 120800 | 871981120 | 6640 | 6640 | 6640 | 6640 | 100 |
| 395 | 20240502 | 120700 | 871317120 | 6640 | 6640 | 6640 | 6640 | 61 |
| 396 | 20240502 | 120600 | 870912080 | 6640 | 6650 | 6650 | 6640 | 514 |
| 397 | 20240502 | 120500 | 867498440 | 6650 | 6650 | 6650 | 6640 | 166 |
| 398 | 20240502 | 120400 | 866395940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 399 | 20240502 | 120300 | 866395940 | 6640 | 6640 | 6640 | 6640 | 279 |
| 400 | 20240502 | 120200 | 864543380 | 6640 | 6640 | 6640 | 6640 | 743 |
| 401 | 20240502 | 120100 | 859609860 | 6640 | 6650 | 6650 | 6640 | 1019 |
| 402 | 20240502 | 120000 | 852843070 | 6650 | 6650 | 6650 | 6650 | 200 |
| 403 | 20240502 | 115900 | 851513070 | 6660 | 6660 | 6660 | 6660 | 4 |
| 404 | 20240502 | 115800 | 851486430 | 6660 | 6660 | 6660 | 6660 | 60 |
| 405 | 20240502 | 115700 | 851086830 | 6660 | 6660 | 6660 | 6660 | 9 |
| 406 | 20240502 | 115600 | 851026890 | 6650 | 6650 | 6650 | 6650 | 500 |
| 407 | 20240502 | 115500 | 847701890 | 6650 | 6660 | 6660 | 6650 | 1633 |
| 408 | 20240502 | 115400 | 836839360 | 6660 | 6670 | 6670 | 6660 | 2328 |
| 409 | 20240502 | 115300 | 821334810 | 6670 | 6670 | 6670 | 6670 | 0 |
| 410 | 20240502 | 115200 | 821334810 | 6670 | 6660 | 6670 | 6660 | 350 |
| 411 | 20240502 | 115100 | 819003310 | 6660 | 6670 | 6670 | 6660 | 508 |
| 412 | 20240502 | 115000 | 815619520 | 6670 | 6660 | 6670 | 6660 | 805 |
| 413 | 20240502 | 114900 | 810258210 | 6660 | 6660 | 6660 | 6660 | 22 |
| 414 | 20240502 | 114800 | 810111690 | 6650 | 6650 | 6650 | 6650 | 0 |
| 415 | 20240502 | 114700 | 810111690 | 6650 | 6670 | 6670 | 6650 | 481 |
| 416 | 20240502 | 114600 | 806908500 | 6660 | 6670 | 6670 | 6660 | 750 |
| 417 | 20240502 | 114500 | 801909000 | 6670 | 6670 | 6670 | 6670 | 6 |
| 418 | 20240502 | 114400 | 801868980 | 6660 | 6660 | 6660 | 6660 | 478 |
| 419 | 20240502 | 114300 | 798685500 | 6660 | 6660 | 6660 | 6660 | 26 |
| 420 | 20240502 | 114200 | 798512340 | 6660 | 6660 | 6660 | 6660 | 103 |
| 421 | 20240502 | 114100 | 797826360 | 6660 | 6660 | 6660 | 6660 | 107 |
| 422 | 20240502 | 114000 | 797113740 | 6650 | 6660 | 6660 | 6650 | 564 |
| 423 | 20240502 | 113900 | 793362280 | 6660 | 6670 | 6670 | 6650 | 240 |
| 424 | 20240502 | 113800 | 791765780 | 6650 | 6650 | 6650 | 6650 | 382 |
| 425 | 20240502 | 113700 | 789225480 | 6650 | 6650 | 6650 | 6650 | 4106 |
| 426 | 20240502 | 113600 | 761920580 | 6650 | 6660 | 6660 | 6650 | 679 |
| 427 | 20240502 | 113500 | 757403220 | 6660 | 6660 | 6660 | 6660 | 2007 |
| 428 | 20240502 | 113400 | 744036600 | 6660 | 6660 | 6660 | 6660 | 300 |
| 429 | 20240502 | 113300 | 742038600 | 6670 | 6660 | 6670 | 6660 | 2232 |
| 430 | 20240502 | 113200 | 727163480 | 6660 | 6660 | 6660 | 6660 | 80 |
| 431 | 20240502 | 113100 | 726630680 | 6660 | 6670 | 6670 | 6660 | 887 |
| 432 | 20240502 | 113000 | 720721740 | 6660 | 6660 | 6660 | 6660 | 200 |
| 433 | 20240502 | 112900 | 719389740 | 6660 | 6670 | 6670 | 6660 | 2122 |
| 434 | 20240502 | 112800 | 705237220 | 6660 | 6670 | 6670 | 6660 | 1972 |
| 435 | 20240502 | 112700 | 692095570 | 6670 | 6670 | 6670 | 6670 | 315 |
| 436 | 20240502 | 112600 | 689994520 | 6680 | 6680 | 6680 | 6680 | 8 |
| 437 | 20240502 | 112500 | 689941080 | 6680 | 6680 | 6680 | 6680 | 4 |
| 438 | 20240502 | 112400 | 689914360 | 6680 | 6680 | 6680 | 6680 | 210 |
| 439 | 20240502 | 112300 | 688511560 | 6680 | 6670 | 6680 | 6670 | 861 |
| 440 | 20240502 | 112200 | 682768650 | 6670 | 6670 | 6670 | 6670 | 838 |
| 441 | 20240502 | 112100 | 677179190 | 6670 | 6680 | 6680 | 6660 | 845 |
| 442 | 20240502 | 112000 | 671547270 | 6670 | 6670 | 6670 | 6670 | 26 |
| 443 | 20240502 | 111900 | 671373850 | 6670 | 6670 | 6670 | 6670 | 478 |
| 444 | 20240502 | 111800 | 668185590 | 6660 | 6680 | 6680 | 6660 | 1072 |
| 445 | 20240502 | 111700 | 661041620 | 6680 | 6680 | 6680 | 6680 | 0 |
| 446 | 20240502 | 111600 | 661041620 | 6680 | 6680 | 6680 | 6680 | 1 |
| 447 | 20240502 | 111500 | 661034940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 448 | 20240502 | 111400 | 661034940 | 6680 | 6680 | 6680 | 6670 | 2026 |
| 449 | 20240502 | 111300 | 647512570 | 6680 | 6680 | 6680 | 6680 | 450 |
| 450 | 20240502 | 111200 | 644506570 | 6680 | 6680 | 6680 | 6680 | 0 |
| 451 | 20240502 | 111100 | 644506570 | 6680 | 6680 | 6680 | 6680 | 90 |
| 452 | 20240502 | 111000 | 643905370 | 6680 | 6680 | 6680 | 6680 | 82 |
| 453 | 20240502 | 110900 | 643357610 | 6680 | 6680 | 6680 | 6680 | 437 |
| 454 | 20240502 | 110800 | 640438450 | 6680 | 6660 | 6680 | 6660 | 2021 |
| 455 | 20240502 | 110700 | 626963560 | 6670 | 6670 | 6670 | 6670 | 14 |
| 456 | 20240502 | 110600 | 626870180 | 6670 | 6660 | 6670 | 6660 | 103 |
| 457 | 20240502 | 110500 | 626184170 | 6670 | 6670 | 6670 | 6670 | 150 |
| 458 | 20240502 | 110400 | 625183670 | 6670 | 6670 | 6670 | 6660 | 664 |
| 459 | 20240502 | 110300 | 620759920 | 6670 | 6670 | 6670 | 6670 | 8 |
| 460 | 20240502 | 110200 | 620706560 | 6670 | 6670 | 6670 | 6670 | 7 |
| 461 | 20240502 | 110100 | 620659870 | 6670 | 6660 | 6670 | 6660 | 10 |
| 462 | 20240502 | 110000 | 620593260 | 6660 | 6660 | 6670 | 6660 | 930 |
| 463 | 20240502 | 105900 | 614394940 | 6660 | 6660 | 6660 | 6660 | 10 |
| 464 | 20240502 | 105800 | 614328340 | 6660 | 6670 | 6670 | 6660 | 2315 |
| 465 | 20240502 | 105700 | 598906240 | 6670 | 6680 | 6680 | 6670 | 4832 |
| 466 | 20240502 | 105600 | 566655750 | 6680 | 6680 | 6690 | 6680 | 170 |
| 467 | 20240502 | 105500 | 565520140 | 6680 | 6680 | 6680 | 6680 | 764 |
| 468 | 20240502 | 105400 | 560416620 | 6680 | 6680 | 6680 | 6680 | 641 |
| 469 | 20240502 | 105300 | 556134740 | 6680 | 6680 | 6680 | 6680 | 873 |
| 470 | 20240502 | 105200 | 550303100 | 6680 | 6680 | 6680 | 6680 | 150 |
| 471 | 20240502 | 105100 | 549301100 | 6680 | 6680 | 6680 | 6680 | 55 |
| 472 | 20240502 | 105000 | 548933700 | 6690 | 6690 | 6690 | 6690 | 317 |
| 473 | 20240502 | 104900 | 546812970 | 6690 | 6690 | 6690 | 6690 | 540 |
| 474 | 20240502 | 104800 | 543200370 | 6690 | 6690 | 6690 | 6690 | 435 |
| 475 | 20240502 | 104700 | 540290220 | 6690 | 6690 | 6690 | 6680 | 265 |
| 476 | 20240502 | 104600 | 538519690 | 6690 | 6690 | 6690 | 6690 | 26 |
| 477 | 20240502 | 104500 | 538345750 | 6690 | 6690 | 6690 | 6690 | 123 |
| 478 | 20240502 | 104400 | 537522880 | 6690 | 6690 | 6690 | 6680 | 142 |
| 479 | 20240502 | 104300 | 536573600 | 6690 | 6690 | 6690 | 6690 | 60 |
| 480 | 20240502 | 104200 | 536172200 | 6690 | 6690 | 6690 | 6690 | 103 |
| 481 | 20240502 | 104100 | 535483130 | 6690 | 6690 | 6690 | 6690 | 858 |
| 482 | 20240502 | 104000 | 529743110 | 6690 | 6690 | 6700 | 6690 | 1002 |
| 483 | 20240502 | 103900 | 523039710 | 6690 | 6690 | 6690 | 6690 | 488 |
| 484 | 20240502 | 103800 | 519774990 | 6690 | 6700 | 6700 | 6690 | 6 |
| 485 | 20240502 | 103700 | 519734840 | 6700 | 6700 | 6700 | 6700 | 43 |
| 486 | 20240502 | 103600 | 519446740 | 6700 | 6700 | 6700 | 6700 | 399 |
| 487 | 20240502 | 103500 | 516773440 | 6700 | 6700 | 6700 | 6700 | 480 |
| 488 | 20240502 | 103400 | 513557440 | 6700 | 6720 | 6720 | 6700 | 77 |
| 489 | 20240502 | 103300 | 513040060 | 6700 | 6700 | 6700 | 6700 | 20 |
| 490 | 20240502 | 103200 | 512906060 | 6690 | 6680 | 6690 | 6680 | 265 |
| 491 | 20240502 | 103100 | 511135850 | 6690 | 6700 | 6700 | 6690 | 217 |
| 492 | 20240502 | 103000 | 509684100 | 6700 | 6700 | 6700 | 6700 | 1227 |
| 493 | 20240502 | 102900 | 501463200 | 6700 | 6710 | 6710 | 6700 | 1255 |
| 494 | 20240502 | 102800 | 493043720 | 6710 | 6710 | 6710 | 6710 | 105 |
| 495 | 20240502 | 102700 | 492339170 | 6700 | 6710 | 6710 | 6700 | 9 |
| 496 | 20240502 | 102600 | 492278850 | 6680 | 6680 | 6680 | 6680 | 138 |
| 497 | 20240502 | 102500 | 491357010 | 6680 | 6690 | 6690 | 6680 | 100 |
| 498 | 20240502 | 102400 | 490689000 | 6680 | 6690 | 6700 | 6680 | 588 |
| 499 | 20240502 | 102300 | 486759830 | 6690 | 6690 | 6690 | 6680 | 272 |
| 500 | 20240502 | 102200 | 484940160 | 6690 | 6690 | 6690 | 6690 | 544 |
| 501 | 20240502 | 102100 | 481300800 | 6690 | 6690 | 6690 | 6680 | 2158 |
| 502 | 20240502 | 102000 | 466868560 | 6700 | 6700 | 6700 | 6700 | 875 |
| 503 | 20240502 | 101900 | 461006060 | 6700 | 6700 | 6700 | 6700 | 50 |
| 504 | 20240502 | 101800 | 460671060 | 6690 | 6710 | 6710 | 6690 | 821 |
| 505 | 20240502 | 101700 | 455171740 | 6710 | 6720 | 6720 | 6710 | 42 |
| 506 | 20240502 | 101600 | 454889510 | 6720 | 6720 | 6720 | 6720 | 160 |
| 507 | 20240502 | 101500 | 453814310 | 6720 | 6700 | 6720 | 6700 | 6 |
| 508 | 20240502 | 101400 | 453774070 | 6700 | 6730 | 6730 | 6700 | 42 |
| 509 | 20240502 | 101300 | 453492640 | 6690 | 6720 | 6720 | 6690 | 538 |
| 510 | 20240502 | 101200 | 449891390 | 6700 | 6700 | 6700 | 6700 | 400 |
| 511 | 20240502 | 101100 | 447211390 | 6690 | 6700 | 6700 | 6690 | 1266 |
| 512 | 20240502 | 101000 | 438736360 | 6700 | 6700 | 6700 | 6700 | 628 |
| 513 | 20240502 | 100900 | 434528760 | 6700 | 6700 | 6700 | 6700 | 281 |
| 514 | 20240502 | 100800 | 432646060 | 6700 | 6730 | 6730 | 6700 | 8 |
| 515 | 20240502 | 100700 | 432592400 | 6730 | 6730 | 6730 | 6730 | 3 |
| 516 | 20240502 | 100600 | 432572210 | 6730 | 6730 | 6730 | 6700 | 601 |
| 517 | 20240502 | 100500 | 428542410 | 6730 | 6730 | 6730 | 6730 | 916 |
| 518 | 20240502 | 100400 | 422377730 | 6700 | 6720 | 6720 | 6700 | 700 |
| 519 | 20240502 | 100300 | 417680830 | 6730 | 6730 | 6730 | 6710 | 1211 |
| 520 | 20240502 | 100200 | 409530820 | 6730 | 6710 | 6730 | 6710 | 2050 |
| 521 | 20240502 | 100100 | 395769840 | 6710 | 6710 | 6710 | 6710 | 90 |
| 522 | 20240502 | 100000 | 395165940 | 6700 | 6700 | 6700 | 6700 | 404 |
| 523 | 20240502 | 095900 | 392459140 | 6710 | 6690 | 6710 | 6680 | 598 |
| 524 | 20240502 | 095800 | 388458660 | 6700 | 6700 | 6700 | 6700 | 6 |
| 525 | 20240502 | 095700 | 388418460 | 6700 | 6710 | 6710 | 6700 | 134 |
| 526 | 20240502 | 095600 | 387519510 | 6710 | 6710 | 6710 | 6710 | 63 |
| 527 | 20240502 | 095500 | 387096780 | 6690 | 6730 | 6730 | 6690 | 1697 |
| 528 | 20240502 | 095400 | 375723820 | 6720 | 6730 | 6730 | 6720 | 554 |
| 529 | 20240502 | 095300 | 372000400 | 6730 | 6730 | 6730 | 6730 | 4 |
| 530 | 20240502 | 095200 | 371973480 | 6730 | 6730 | 6730 | 6730 | 313 |
| 531 | 20240502 | 095100 | 369866990 | 6730 | 6730 | 6730 | 6730 | 646 |
| 532 | 20240502 | 095000 | 365519410 | 6730 | 6730 | 6730 | 6730 | 80 |
| 533 | 20240502 | 094900 | 364981010 | 6730 | 6730 | 6730 | 6730 | 17 |
| 534 | 20240502 | 094800 | 364866600 | 6730 | 6730 | 6730 | 6730 | 23 |
| 535 | 20240502 | 094700 | 364711810 | 6690 | 6710 | 6710 | 6690 | 1837 |
| 536 | 20240502 | 094600 | 352420180 | 6720 | 6720 | 6730 | 6720 | 411 |
| 537 | 20240502 | 094500 | 349655990 | 6710 | 6710 | 6720 | 6700 | 788 |
| 538 | 20240502 | 094400 | 344375120 | 6720 | 6720 | 6720 | 6720 | 13 |
| 539 | 20240502 | 094300 | 344287760 | 6720 | 6720 | 6720 | 6720 | 50 |
| 540 | 20240502 | 094200 | 343951760 | 6700 | 6720 | 6720 | 6700 | 17 |
| 541 | 20240502 | 094100 | 343837780 | 6720 | 6700 | 6720 | 6690 | 1802 |
| 542 | 20240502 | 094000 | 331770210 | 6720 | 6720 | 6720 | 6700 | 2201 |
| 543 | 20240502 | 093900 | 317011930 | 6720 | 6720 | 6720 | 6720 | 1 |
| 544 | 20240502 | 093800 | 317005210 | 6710 | 6710 | 6710 | 6710 | 247 |
| 545 | 20240502 | 093700 | 315347840 | 6710 | 6710 | 6710 | 6710 | 653 |
| 546 | 20240502 | 093600 | 310966210 | 6710 | 6720 | 6720 | 6710 | 18 |
| 547 | 20240502 | 093500 | 310845340 | 6720 | 6720 | 6720 | 6710 | 834 |
| 548 | 20240502 | 093400 | 305246890 | 6720 | 6720 | 6730 | 6720 | 627 |
| 549 | 20240502 | 093300 | 301033430 | 6730 | 6730 | 6740 | 6730 | 975 |
| 550 | 20240502 | 093200 | 294471470 | 6730 | 6740 | 6740 | 6730 | 68 |
| 551 | 20240502 | 093100 | 294013650 | 6740 | 6720 | 6740 | 6720 | 3 |
| 552 | 20240502 | 093000 | 293993450 | 6720 | 6730 | 6730 | 6720 | 975 |
| 553 | 20240502 | 092900 | 287441440 | 6720 | 6710 | 6740 | 6710 | 390 |
| 554 | 20240502 | 092800 | 284824420 | 6710 | 6710 | 6710 | 6710 | 3 |
| 555 | 20240502 | 092700 | 284804290 | 6710 | 6710 | 6720 | 6710 | 591 |
| 556 | 20240502 | 092600 | 280836440 | 6710 | 6740 | 6740 | 6710 | 1173 |
| 557 | 20240502 | 092500 | 272957810 | 6740 | 6710 | 6740 | 6710 | 569 |
| 558 | 20240502 | 092400 | 269139790 | 6710 | 6720 | 6720 | 6710 | 905 |
| 559 | 20240502 | 092300 | 263065890 | 6720 | 6760 | 6760 | 6720 | 2286 |
| 560 | 20240502 | 092200 | 247692230 | 6790 | 6790 | 6790 | 6790 | 0 |
| 561 | 20240502 | 092100 | 247692230 | 6790 | 6800 | 6800 | 6790 | 170 |
| 562 | 20240502 | 092000 | 246537270 | 6800 | 6790 | 6800 | 6790 | 110 |
| 563 | 20240502 | 091900 | 245789310 | 6710 | 6760 | 6800 | 6710 | 4119 |
| 564 | 20240502 | 091800 | 217992200 | 6760 | 6790 | 6800 | 6760 | 2082 |
| 565 | 20240502 | 091700 | 203902310 | 6790 | 6730 | 6800 | 6730 | 1428 |
| 566 | 20240502 | 091600 | 194249330 | 6730 | 6730 | 6730 | 6720 | 795 |
| 567 | 20240502 | 091500 | 188901520 | 6730 | 6700 | 6730 | 6690 | 4667 |
| 568 | 20240502 | 091400 | 157581640 | 6690 | 6700 | 6700 | 6690 | 809 |
| 569 | 20240502 | 091300 | 152164700 | 6700 | 6690 | 6700 | 6690 | 34 |
| 570 | 20240502 | 091200 | 151937080 | 6680 | 6700 | 6700 | 6680 | 1256 |
| 571 | 20240502 | 091100 | 143542830 | 6700 | 6700 | 6700 | 6700 | 506 |
| 572 | 20240502 | 091000 | 140152630 | 6700 | 6700 | 6700 | 6680 | 845 |
| 573 | 20240502 | 090900 | 134491210 | 6700 | 6680 | 6700 | 6680 | 781 |
| 574 | 20240502 | 090800 | 129261710 | 6680 | 6700 | 6700 | 6680 | 201 |
| 575 | 20240502 | 090700 | 127917600 | 6690 | 6690 | 6710 | 6690 | 140 |
| 576 | 20240502 | 090600 | 126978280 | 6650 | 6660 | 6690 | 6640 | 3289 |
| 577 | 20240502 | 090500 | 105106180 | 6650 | 6730 | 6730 | 6650 | 7070 |
| 578 | 20240502 | 090400 | 57992460 | 6730 | 6750 | 6750 | 6730 | 919 |
| 579 | 20240502 | 090300 | 51805560 | 6750 | 6780 | 6780 | 6730 | 1841 |
| 580 | 20240502 | 090200 | 39377020 | 6780 | 6790 | 6800 | 6780 | 1708 |
| 581 | 20240502 | 090100 | 27795740 | 6780 | 6790 | 6790 | 6780 | 230 |
| 582 | 20240502 | 090000 | 26236330 | 6780 | 6820 | 6820 | 6780 | 3859 |