28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 3 | 20240509 | 184500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20240509 | 184400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20240509 | 184300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20240509 | 184200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20240509 | 184100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20240509 | 184000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20240509 | 183900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20240509 | 183800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20240509 | 183700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20240509 | 183600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20240509 | 183500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20240509 | 183400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20240509 | 183300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20240509 | 183200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20240509 | 183100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20240509 | 183000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20240509 | 182900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20240509 | 182800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20240509 | 182700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20240509 | 182600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20240509 | 182500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20240509 | 182400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20240509 | 182300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20240509 | 182200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20240509 | 182100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20240509 | 182000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20240509 | 181900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20240509 | 181800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20240509 | 181700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20240509 | 181600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 33 | 20240509 | 181500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20240509 | 181400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20240509 | 181300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20240509 | 181200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20240509 | 181100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20240509 | 181000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20240509 | 180900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20240509 | 180800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20240509 | 180700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20240509 | 180600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20240509 | 180500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20240509 | 180400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20240509 | 180300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20240509 | 180200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20240509 | 180100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20240509 | 180000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20240509 | 175900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20240509 | 175800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20240509 | 175700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20240509 | 175600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20240509 | 175500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20240509 | 175400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20240509 | 175300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20240509 | 175200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20240509 | 175100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20240509 | 175000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20240509 | 174900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20240509 | 174800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20240509 | 174700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20240509 | 174600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 63 | 20240509 | 174500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20240509 | 174400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20240509 | 174300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20240509 | 174200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20240509 | 174100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20240509 | 174000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20240509 | 173900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20240509 | 173800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20240509 | 173700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20240509 | 173600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20240509 | 173500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20240509 | 173400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20240509 | 173300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20240509 | 173200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20240509 | 173100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20240509 | 173000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20240509 | 172900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20240509 | 172800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20240509 | 172700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20240509 | 172600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20240509 | 172500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20240509 | 172400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20240509 | 172300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20240509 | 172200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20240509 | 172100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20240509 | 172000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20240509 | 171900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20240509 | 171800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20240509 | 171700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20240509 | 171600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 93 | 20240509 | 171500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20240509 | 171400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20240509 | 171300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20240509 | 171200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20240509 | 171100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20240509 | 171000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20240509 | 170900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20240509 | 170800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20240509 | 170700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20240509 | 170600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20240509 | 170500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20240509 | 170400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20240509 | 170300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20240509 | 170200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20240509 | 170100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20240509 | 170000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20240509 | 165900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20240509 | 165800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20240509 | 165700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20240509 | 165600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20240509 | 165500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20240509 | 165400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20240509 | 165300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20240509 | 165200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20240509 | 165100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20240509 | 165000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20240509 | 164900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20240509 | 164800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20240509 | 164700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20240509 | 164600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 123 | 20240509 | 164500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20240509 | 164400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20240509 | 164300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20240509 | 164200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20240509 | 164100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20240509 | 164000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20240509 | 163900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20240509 | 163800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20240509 | 163700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20240509 | 163600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20240509 | 163500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20240509 | 163400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20240509 | 163300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20240509 | 163200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20240509 | 163100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20240509 | 163000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20240509 | 162900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20240509 | 162800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20240509 | 162700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20240509 | 162600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20240509 | 162500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20240509 | 162400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20240509 | 162300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20240509 | 162200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20240509 | 162100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20240509 | 162000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20240509 | 161900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20240509 | 161800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20240509 | 161700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20240509 | 161600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 153 | 20240509 | 161500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20240509 | 161400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20240509 | 161300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20240509 | 161200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20240509 | 161100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20240509 | 161000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20240509 | 160900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20240509 | 160800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20240509 | 160700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20240509 | 160600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20240509 | 160500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20240509 | 160400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20240509 | 160300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20240509 | 160200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20240509 | 160100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20240509 | 160000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20240509 | 155900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20240509 | 155800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20240509 | 155700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20240509 | 155600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20240509 | 155500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20240509 | 155400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20240509 | 155300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20240509 | 155200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20240509 | 155100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20240509 | 155000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20240509 | 154900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20240509 | 154800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20240509 | 154700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20240509 | 154600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 183 | 20240509 | 154500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20240509 | 154400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20240509 | 154300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20240509 | 154200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20240509 | 154100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20240509 | 154000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20240509 | 153900 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20240509 | 153800 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20240509 | 153700 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20240509 | 153600 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20240509 | 153500 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20240509 | 153400 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20240509 | 153300 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20240509 | 153200 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20240509 | 153100 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20240509 | 153000 | 2305722850 | 6520 | 6520 | 6520 | 6520 | 3483 |
| 199 | 20240509 | 152900 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20240509 | 152800 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20240509 | 152700 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20240509 | 152600 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20240509 | 152500 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20240509 | 152400 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20240509 | 152300 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20240509 | 152200 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20240509 | 152100 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20240509 | 152000 | 2283013690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20240509 | 151900 | 2283013690 | 6520 | 6510 | 6520 | 6510 | 344 |
| 210 | 20240509 | 151800 | 2280773110 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20240509 | 151700 | 2280773110 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20240509 | 151600 | 2280773110 | 6490 | 6490 | 6490 | 6490 | 457 |
| 213 | 20240509 | 151500 | 2277807180 | 6490 | 6510 | 6510 | 6490 | 70 |
| 214 | 20240509 | 151400 | 2277352480 | 6510 | 6510 | 6510 | 6510 | 50 |
| 215 | 20240509 | 151300 | 2277026980 | 6500 | 6500 | 6500 | 6500 | 200 |
| 216 | 20240509 | 151200 | 2275726980 | 6500 | 6500 | 6500 | 6500 | 50 |
| 217 | 20240509 | 151100 | 2275401980 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20240509 | 151000 | 2275401980 | 6500 | 6460 | 6500 | 6460 | 254 |
| 219 | 20240509 | 150900 | 2273759120 | 6460 | 6460 | 6460 | 6460 | 72 |
| 220 | 20240509 | 150800 | 2273294000 | 6500 | 6500 | 6500 | 6500 | 177 |
| 221 | 20240509 | 150700 | 2272143500 | 6500 | 6500 | 6510 | 6430 | 1596 |
| 222 | 20240509 | 150600 | 2261865380 | 6520 | 6520 | 6520 | 6520 | 2 |
| 223 | 20240509 | 150500 | 2261852340 | 6520 | 6500 | 6520 | 6500 | 10 |
| 224 | 20240509 | 150400 | 2261787260 | 6480 | 6480 | 6480 | 6480 | 100 |
| 225 | 20240509 | 150300 | 2261139260 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20240509 | 150200 | 2261139260 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20240509 | 150100 | 2261139260 | 6500 | 6480 | 6500 | 6450 | 4026 |
| 228 | 20240509 | 150000 | 2235162480 | 6470 | 6470 | 6470 | 6470 | 400 |
| 229 | 20240509 | 145900 | 2232574480 | 6500 | 6480 | 6500 | 6470 | 1501 |
| 230 | 20240509 | 145800 | 2222861170 | 6480 | 6480 | 6480 | 6470 | 1109 |
| 231 | 20240509 | 145700 | 2215680840 | 6480 | 6500 | 6500 | 6480 | 51 |
| 232 | 20240509 | 145600 | 2215349360 | 6500 | 6480 | 6500 | 6470 | 425 |
| 233 | 20240509 | 145500 | 2212595840 | 6480 | 6490 | 6490 | 6480 | 714 |
| 234 | 20240509 | 145400 | 2207967370 | 6510 | 6500 | 6510 | 6490 | 147 |
| 235 | 20240509 | 145300 | 2207012670 | 6510 | 6510 | 6510 | 6510 | 64 |
| 236 | 20240509 | 145200 | 2206596030 | 6500 | 6510 | 6510 | 6500 | 259 |
| 237 | 20240509 | 145100 | 2204912440 | 6520 | 6500 | 6520 | 6500 | 27 |
| 238 | 20240509 | 145000 | 2204736800 | 6520 | 6500 | 6520 | 6490 | 110 |
| 239 | 20240509 | 144900 | 2204022330 | 6500 | 6500 | 6500 | 6500 | 0 |
| 240 | 20240509 | 144800 | 2204022330 | 6500 | 6500 | 6500 | 6500 | 1 |
| 241 | 20240509 | 144700 | 2204015830 | 6500 | 6500 | 6500 | 6500 | 136 |
| 242 | 20240509 | 144600 | 2203131830 | 6500 | 6500 | 6500 | 6500 | 28 |
| 243 | 20240509 | 144500 | 2202949830 | 6520 | 6520 | 6520 | 6500 | 333 |
| 244 | 20240509 | 144400 | 2200784830 | 6520 | 6520 | 6520 | 6520 | 10 |
| 245 | 20240509 | 144300 | 2200719630 | 6520 | 6490 | 6520 | 6490 | 68 |
| 246 | 20240509 | 144200 | 2200278280 | 6510 | 6510 | 6510 | 6510 | 153 |
| 247 | 20240509 | 144100 | 2199282250 | 6500 | 6500 | 6500 | 6500 | 55 |
| 248 | 20240509 | 144000 | 2198924750 | 6500 | 6470 | 6500 | 6460 | 462 |
| 249 | 20240509 | 143900 | 2195935540 | 6470 | 6510 | 6510 | 6470 | 3260 |
| 250 | 20240509 | 143800 | 2174821380 | 6490 | 6490 | 6490 | 6490 | 13 |
| 251 | 20240509 | 143700 | 2174737010 | 6480 | 6490 | 6490 | 6480 | 751 |
| 252 | 20240509 | 143600 | 2169869320 | 6490 | 6500 | 6500 | 6490 | 500 |
| 253 | 20240509 | 143500 | 2166622740 | 6540 | 6540 | 6540 | 6540 | 2 |
| 254 | 20240509 | 143400 | 2166609660 | 6520 | 6520 | 6520 | 6520 | 80 |
| 255 | 20240509 | 143300 | 2166088060 | 6490 | 6490 | 6490 | 6490 | 9 |
| 256 | 20240509 | 143200 | 2166029650 | 6490 | 6490 | 6490 | 6490 | 121 |
| 257 | 20240509 | 143100 | 2165244360 | 6490 | 6510 | 6510 | 6480 | 3306 |
| 258 | 20240509 | 143000 | 2143798110 | 6500 | 6500 | 6530 | 6500 | 822 |
| 259 | 20240509 | 142900 | 2138454210 | 6540 | 6510 | 6540 | 6500 | 531 |
| 260 | 20240509 | 142800 | 2135000120 | 6510 | 6520 | 6520 | 6510 | 149 |
| 261 | 20240509 | 142700 | 2134030120 | 6540 | 6560 | 6560 | 6520 | 692 |
| 262 | 20240509 | 142600 | 2129515420 | 6600 | 6600 | 6600 | 6600 | 0 |
| 263 | 20240509 | 142500 | 2129515420 | 6600 | 6550 | 6600 | 6530 | 1959 |
| 264 | 20240509 | 142400 | 2116642120 | 6550 | 6530 | 6550 | 6530 | 405 |
| 265 | 20240509 | 142300 | 2113989650 | 6540 | 6540 | 6540 | 6540 | 0 |
| 266 | 20240509 | 142200 | 2113989650 | 6540 | 6520 | 6540 | 6520 | 603 |
| 267 | 20240509 | 142100 | 2110058050 | 6520 | 6510 | 6560 | 6490 | 3587 |
| 268 | 20240509 | 142000 | 2086724000 | 6520 | 6580 | 6620 | 6520 | 6700 |
| 269 | 20240509 | 141900 | 2042994160 | 6580 | 6590 | 6590 | 6540 | 3670 |
| 270 | 20240509 | 141800 | 2018951390 | 6570 | 6560 | 6570 | 6550 | 6147 |
| 271 | 20240509 | 141700 | 1978686340 | 6550 | 6580 | 6580 | 6540 | 1319 |
| 272 | 20240509 | 141600 | 1970048710 | 6580 | 6570 | 6580 | 6560 | 537 |
| 273 | 20240509 | 141500 | 1966523740 | 6580 | 6610 | 6610 | 6550 | 5416 |
| 274 | 20240509 | 141400 | 1930950520 | 6610 | 6630 | 6640 | 6610 | 5054 |
| 275 | 20240509 | 141300 | 1897497610 | 6640 | 6620 | 6640 | 6620 | 246 |
| 276 | 20240509 | 141200 | 1895866950 | 6640 | 6690 | 6690 | 6620 | 4430 |
| 277 | 20240509 | 141100 | 1866317700 | 6690 | 6690 | 6700 | 6690 | 1884 |
| 278 | 20240509 | 141000 | 1853699500 | 6710 | 6710 | 6710 | 6690 | 2024 |
| 279 | 20240509 | 140900 | 1840147440 | 6710 | 6750 | 6750 | 6690 | 3382 |
| 280 | 20240509 | 140800 | 1817432950 | 6750 | 6760 | 6800 | 6740 | 7906 |
| 281 | 20240509 | 140700 | 1763873110 | 6760 | 6660 | 6770 | 6640 | 14728 |
| 282 | 20240509 | 140600 | 1664885270 | 6650 | 6640 | 6680 | 6630 | 2889 |
| 283 | 20240509 | 140500 | 1645657450 | 6640 | 6610 | 6640 | 6610 | 1445 |
| 284 | 20240509 | 140400 | 1636085950 | 6610 | 6630 | 6640 | 6610 | 2318 |
| 285 | 20240509 | 140300 | 1620750200 | 6620 | 6660 | 6660 | 6610 | 3763 |
| 286 | 20240509 | 140200 | 1595792510 | 6660 | 6690 | 6700 | 6650 | 4888 |
| 287 | 20240509 | 140100 | 1563199540 | 6700 | 6700 | 6740 | 6670 | 8719 |
| 288 | 20240509 | 140000 | 1504688260 | 6700 | 6770 | 6800 | 6670 | 17483 |
| 289 | 20240509 | 135900 | 1386648320 | 6770 | 6610 | 6780 | 6610 | 37702 |
| 290 | 20240509 | 135800 | 1133501680 | 6620 | 6610 | 6640 | 6560 | 2524 |
| 291 | 20240509 | 135700 | 1116865480 | 6610 | 6640 | 6670 | 6600 | 1736 |
| 292 | 20240509 | 135600 | 1105374060 | 6680 | 6620 | 6690 | 6610 | 3579 |
| 293 | 20240509 | 135500 | 1081564150 | 6620 | 6510 | 6680 | 6510 | 29128 |
| 294 | 20240509 | 135400 | 888961610 | 6510 | 6490 | 6510 | 6490 | 680 |
| 295 | 20240509 | 135300 | 884542730 | 6500 | 6500 | 6500 | 6490 | 882 |
| 296 | 20240509 | 135200 | 878810790 | 6500 | 6430 | 6500 | 6430 | 1546 |
| 297 | 20240509 | 135100 | 868786350 | 6450 | 6450 | 6450 | 6450 | 145 |
| 298 | 20240509 | 135000 | 867851100 | 6450 | 6430 | 6450 | 6430 | 325 |
| 299 | 20240509 | 134900 | 865756740 | 6430 | 6430 | 6430 | 6430 | 0 |
| 300 | 20240509 | 134800 | 865756740 | 6430 | 6430 | 6430 | 6430 | 301 |
| 301 | 20240509 | 134700 | 863821310 | 6430 | 6430 | 6430 | 6430 | 112 |
| 302 | 20240509 | 134600 | 863101150 | 6430 | 6430 | 6430 | 6430 | 0 |
| 303 | 20240509 | 134500 | 863101150 | 6430 | 6430 | 6430 | 6430 | 155 |
| 304 | 20240509 | 134400 | 862104500 | 6430 | 6410 | 6430 | 6410 | 13 |
| 305 | 20240509 | 134300 | 862021150 | 6410 | 6410 | 6410 | 6410 | 15 |
| 306 | 20240509 | 134200 | 861925000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 307 | 20240509 | 134100 | 861925000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 308 | 20240509 | 134000 | 861925000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 309 | 20240509 | 133900 | 861925000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 310 | 20240509 | 133800 | 861925000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 311 | 20240509 | 133700 | 861925000 | 6410 | 6410 | 6410 | 6410 | 300 |
| 312 | 20240509 | 133600 | 860002000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 313 | 20240509 | 133500 | 860002000 | 6410 | 6410 | 6410 | 6410 | 220 |
| 314 | 20240509 | 133400 | 858591800 | 6420 | 6420 | 6420 | 6420 | 0 |
| 315 | 20240509 | 133300 | 858591800 | 6420 | 6420 | 6420 | 6420 | 0 |
| 316 | 20240509 | 133200 | 858591800 | 6420 | 6420 | 6420 | 6420 | 140 |
| 317 | 20240509 | 133100 | 857693000 | 6430 | 6430 | 6430 | 6430 | 0 |
| 318 | 20240509 | 133000 | 857693000 | 6430 | 6430 | 6430 | 6430 | 5 |
| 319 | 20240509 | 132900 | 857660850 | 6430 | 6430 | 6430 | 6430 | 0 |
| 320 | 20240509 | 132800 | 857660850 | 6430 | 6430 | 6430 | 6430 | 0 |
| 321 | 20240509 | 132700 | 857660850 | 6430 | 6430 | 6430 | 6430 | 1 |
| 322 | 20240509 | 132600 | 857654420 | 6410 | 6410 | 6410 | 6410 | 600 |
| 323 | 20240509 | 132500 | 853808420 | 6420 | 6420 | 6420 | 6420 | 40 |
| 324 | 20240509 | 132400 | 853551620 | 6410 | 6410 | 6410 | 6410 | 63 |
| 325 | 20240509 | 132300 | 853147790 | 6420 | 6420 | 6420 | 6420 | 0 |
| 326 | 20240509 | 132200 | 853147790 | 6420 | 6420 | 6420 | 6420 | 0 |
| 327 | 20240509 | 132100 | 853147790 | 6420 | 6420 | 6420 | 6420 | 3 |
| 328 | 20240509 | 132000 | 853128530 | 6420 | 6420 | 6420 | 6420 | 0 |
| 329 | 20240509 | 131900 | 853128530 | 6420 | 6420 | 6420 | 6420 | 0 |
| 330 | 20240509 | 131800 | 853128530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 331 | 20240509 | 131700 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 332 | 20240509 | 131600 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 333 | 20240509 | 131500 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 334 | 20240509 | 131400 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 335 | 20240509 | 131300 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 336 | 20240509 | 131200 | 853122110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 337 | 20240509 | 131100 | 853122110 | 6450 | 6450 | 6450 | 6450 | 4 |
| 338 | 20240509 | 131000 | 853096310 | 6440 | 6440 | 6440 | 6440 | 468 |
| 339 | 20240509 | 130900 | 850082390 | 6390 | 6390 | 6390 | 6390 | 76 |
| 340 | 20240509 | 130800 | 849596750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 341 | 20240509 | 130700 | 849596750 | 6380 | 6400 | 6400 | 6380 | 500 |
| 342 | 20240509 | 130600 | 846401680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 343 | 20240509 | 130500 | 846401680 | 6390 | 6390 | 6390 | 6390 | 1 |
| 344 | 20240509 | 130400 | 846395290 | 6390 | 6410 | 6410 | 6390 | 3000 |
| 345 | 20240509 | 130300 | 827210290 | 6400 | 6400 | 6400 | 6400 | 0 |
| 346 | 20240509 | 130200 | 827210290 | 6400 | 6400 | 6400 | 6400 | 0 |
| 347 | 20240509 | 130100 | 827210290 | 6400 | 6430 | 6440 | 6400 | 1199 |
| 348 | 20240509 | 130000 | 819531270 | 6430 | 6420 | 6430 | 6420 | 191 |
| 349 | 20240509 | 125900 | 818305040 | 6430 | 6440 | 6440 | 6430 | 208 |
| 350 | 20240509 | 125800 | 816966990 | 6420 | 6420 | 6420 | 6420 | 30 |
| 351 | 20240509 | 125700 | 816774390 | 6420 | 6430 | 6430 | 6400 | 3013 |
| 352 | 20240509 | 125600 | 797450880 | 6430 | 6430 | 6430 | 6430 | 0 |
| 353 | 20240509 | 125500 | 797450880 | 6430 | 6430 | 6430 | 6430 | 0 |
| 354 | 20240509 | 125400 | 797450880 | 6430 | 6460 | 6460 | 6430 | 614 |
| 355 | 20240509 | 125300 | 793497570 | 6460 | 6460 | 6460 | 6460 | 66 |
| 356 | 20240509 | 125200 | 793071210 | 6470 | 6470 | 6470 | 6470 | 0 |
| 357 | 20240509 | 125100 | 793071210 | 6470 | 6460 | 6470 | 6460 | 100 |
| 358 | 20240509 | 125000 | 792425110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 359 | 20240509 | 124900 | 792425110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 360 | 20240509 | 124800 | 792425110 | 6460 | 6430 | 6460 | 6430 | 21 |
| 361 | 20240509 | 124700 | 792290050 | 6430 | 6430 | 6430 | 6430 | 100 |
| 362 | 20240509 | 124600 | 791647050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 363 | 20240509 | 124500 | 791647050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 364 | 20240509 | 124400 | 791647050 | 6430 | 6440 | 6440 | 6430 | 796 |
| 365 | 20240509 | 124300 | 786523680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 366 | 20240509 | 124200 | 786523680 | 6440 | 6440 | 6440 | 6440 | 94 |
| 367 | 20240509 | 124100 | 785918320 | 6430 | 6430 | 6430 | 6430 | 447 |
| 368 | 20240509 | 124000 | 783044110 | 6430 | 6430 | 6430 | 6430 | 0 |
| 369 | 20240509 | 123900 | 783044110 | 6430 | 6430 | 6430 | 6430 | 0 |
| 370 | 20240509 | 123800 | 783044110 | 6430 | 6430 | 6430 | 6430 | 90 |
| 371 | 20240509 | 123700 | 782465410 | 6430 | 6430 | 6430 | 6430 | 0 |
| 372 | 20240509 | 123600 | 782465410 | 6430 | 6430 | 6430 | 6430 | 0 |
| 373 | 20240509 | 123500 | 782465410 | 6430 | 6430 | 6430 | 6430 | 50 |
| 374 | 20240509 | 123400 | 782143910 | 6430 | 6430 | 6430 | 6430 | 120 |
| 375 | 20240509 | 123300 | 781372310 | 6430 | 6430 | 6430 | 6430 | 0 |
| 376 | 20240509 | 123200 | 781372310 | 6430 | 6430 | 6430 | 6430 | 10 |
| 377 | 20240509 | 123100 | 781308010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 378 | 20240509 | 123000 | 781308010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 379 | 20240509 | 122900 | 781308010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 380 | 20240509 | 122800 | 781308010 | 6430 | 6430 | 6430 | 6430 | 284 |
| 381 | 20240509 | 122700 | 779481890 | 6430 | 6440 | 6440 | 6430 | 266 |
| 382 | 20240509 | 122600 | 777771010 | 6440 | 6440 | 6440 | 6440 | 50 |
| 383 | 20240509 | 122500 | 777449010 | 6440 | 6460 | 6460 | 6440 | 2000 |
| 384 | 20240509 | 122400 | 764553540 | 6460 | 6460 | 6460 | 6460 | 20 |
| 385 | 20240509 | 122300 | 764424340 | 6460 | 6460 | 6460 | 6460 | 319 |
| 386 | 20240509 | 122200 | 762363600 | 6460 | 6460 | 6460 | 6460 | 30 |
| 387 | 20240509 | 122100 | 762169800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 388 | 20240509 | 122000 | 762169800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 389 | 20240509 | 121900 | 762169800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 390 | 20240509 | 121800 | 762169800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 391 | 20240509 | 121700 | 762169800 | 6460 | 6440 | 6460 | 6440 | 1268 |
| 392 | 20240509 | 121600 | 753998790 | 6450 | 6450 | 6450 | 6450 | 45 |
| 393 | 20240509 | 121500 | 753708540 | 6460 | 6460 | 6460 | 6440 | 494 |
| 394 | 20240509 | 121400 | 750522370 | 6460 | 6460 | 6470 | 6460 | 418 |
| 395 | 20240509 | 121300 | 747822030 | 6470 | 6470 | 6470 | 6470 | 15 |
| 396 | 20240509 | 121200 | 747724980 | 6470 | 6460 | 6470 | 6460 | 134 |
| 397 | 20240509 | 121100 | 746859320 | 6470 | 6470 | 6470 | 6460 | 351 |
| 398 | 20240509 | 121000 | 744589150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 399 | 20240509 | 120900 | 744589150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 400 | 20240509 | 120800 | 744589150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 401 | 20240509 | 120700 | 744589150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 402 | 20240509 | 120600 | 744589150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 403 | 20240509 | 120500 | 744589150 | 6480 | 6480 | 6480 | 6480 | 175 |
| 404 | 20240509 | 120400 | 743455150 | 6520 | 6520 | 6520 | 6520 | 1 |
| 405 | 20240509 | 120300 | 743448630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 406 | 20240509 | 120200 | 743448630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 407 | 20240509 | 120100 | 743448630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 408 | 20240509 | 120000 | 743448630 | 6520 | 6490 | 6520 | 6490 | 157 |
| 409 | 20240509 | 115900 | 742429640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 410 | 20240509 | 115800 | 742429640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 411 | 20240509 | 115700 | 742429640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 412 | 20240509 | 115600 | 742429640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 413 | 20240509 | 115500 | 742429640 | 6490 | 6490 | 6490 | 6490 | 155 |
| 414 | 20240509 | 115400 | 741423690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 415 | 20240509 | 115300 | 741423690 | 6490 | 6490 | 6520 | 6490 | 40 |
| 416 | 20240509 | 115200 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 417 | 20240509 | 115100 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 418 | 20240509 | 115000 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 419 | 20240509 | 114900 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 420 | 20240509 | 114800 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 421 | 20240509 | 114700 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 422 | 20240509 | 114600 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 423 | 20240509 | 114500 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 424 | 20240509 | 114400 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 425 | 20240509 | 114300 | 741163010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 426 | 20240509 | 114200 | 741163010 | 6520 | 6520 | 6520 | 6520 | 10 |
| 427 | 20240509 | 114100 | 741097810 | 6490 | 6490 | 6520 | 6490 | 18 |
| 428 | 20240509 | 114000 | 740980810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 429 | 20240509 | 113900 | 740980810 | 6510 | 6510 | 6510 | 6510 | 2 |
| 430 | 20240509 | 113800 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 431 | 20240509 | 113700 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 432 | 20240509 | 113600 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 433 | 20240509 | 113500 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 434 | 20240509 | 113400 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 435 | 20240509 | 113300 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 436 | 20240509 | 113200 | 740967790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 437 | 20240509 | 113100 | 740967790 | 6520 | 6520 | 6520 | 6520 | 7 |
| 438 | 20240509 | 113000 | 740922150 | 6520 | 6520 | 6520 | 6520 | 0 |
| 439 | 20240509 | 112900 | 740922150 | 6520 | 6520 | 6520 | 6520 | 0 |
| 440 | 20240509 | 112800 | 740922150 | 6520 | 6520 | 6520 | 6520 | 1 |
| 441 | 20240509 | 112700 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 442 | 20240509 | 112600 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 443 | 20240509 | 112500 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 444 | 20240509 | 112400 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 445 | 20240509 | 112300 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 446 | 20240509 | 112200 | 740915630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 447 | 20240509 | 112100 | 740915630 | 6490 | 6480 | 6490 | 6480 | 39 |
| 448 | 20240509 | 112000 | 740662900 | 6480 | 6480 | 6480 | 6480 | 424 |
| 449 | 20240509 | 111900 | 737915380 | 6480 | 6510 | 6510 | 6480 | 1884 |
| 450 | 20240509 | 111800 | 725701440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 451 | 20240509 | 111700 | 725701440 | 6520 | 6520 | 6520 | 6520 | 1 |
| 452 | 20240509 | 111600 | 725694920 | 6540 | 6540 | 6540 | 6540 | 0 |
| 453 | 20240509 | 111500 | 725694920 | 6540 | 6540 | 6540 | 6540 | 2 |
| 454 | 20240509 | 111400 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 455 | 20240509 | 111300 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 456 | 20240509 | 111200 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 457 | 20240509 | 111100 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 458 | 20240509 | 111000 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 459 | 20240509 | 110900 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 460 | 20240509 | 110800 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 461 | 20240509 | 110700 | 725681840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 462 | 20240509 | 110600 | 725681840 | 6540 | 6540 | 6540 | 6540 | 1 |
| 463 | 20240509 | 110500 | 725675300 | 6560 | 6540 | 6560 | 6490 | 2162 |
| 464 | 20240509 | 110400 | 711609260 | 6560 | 6560 | 6560 | 6560 | 0 |
| 465 | 20240509 | 110300 | 711609260 | 6560 | 6560 | 6560 | 6560 | 0 |
| 466 | 20240509 | 110200 | 711609260 | 6560 | 6560 | 6560 | 6560 | 0 |
| 467 | 20240509 | 110100 | 711609260 | 6560 | 6560 | 6560 | 6560 | 0 |
| 468 | 20240509 | 110000 | 711609260 | 6560 | 6550 | 6560 | 6550 | 86 |
| 469 | 20240509 | 105900 | 711045940 | 6550 | 6550 | 6550 | 6550 | 13 |
| 470 | 20240509 | 105800 | 710960790 | 6560 | 6560 | 6560 | 6560 | 4 |
| 471 | 20240509 | 105700 | 710934550 | 6530 | 6530 | 6530 | 6530 | 3783 |
| 472 | 20240509 | 105600 | 686231560 | 6530 | 6530 | 6530 | 6530 | 0 |
| 473 | 20240509 | 105500 | 686231560 | 6530 | 6530 | 6530 | 6530 | 0 |
| 474 | 20240509 | 105400 | 686231560 | 6530 | 6540 | 6540 | 6530 | 300 |
| 475 | 20240509 | 105300 | 684272510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 476 | 20240509 | 105200 | 684272510 | 6530 | 6540 | 6540 | 6530 | 40 |
| 477 | 20240509 | 105100 | 684011290 | 6540 | 6540 | 6540 | 6540 | 0 |
| 478 | 20240509 | 105000 | 684011290 | 6540 | 6540 | 6540 | 6540 | 0 |
| 479 | 20240509 | 104900 | 684011290 | 6540 | 6540 | 6540 | 6540 | 0 |
| 480 | 20240509 | 104800 | 684011290 | 6540 | 6560 | 6560 | 6540 | 1327 |
| 481 | 20240509 | 104700 | 675329250 | 6550 | 6550 | 6550 | 6550 | 5 |
| 482 | 20240509 | 104600 | 675296500 | 6550 | 6550 | 6550 | 6550 | 0 |
| 483 | 20240509 | 104500 | 675296500 | 6550 | 6550 | 6550 | 6550 | 0 |
| 484 | 20240509 | 104400 | 675296500 | 6550 | 6550 | 6550 | 6550 | 66 |
| 485 | 20240509 | 104300 | 674864200 | 6540 | 6540 | 6540 | 6540 | 0 |
| 486 | 20240509 | 104200 | 674864200 | 6540 | 6540 | 6540 | 6540 | 200 |
| 487 | 20240509 | 104100 | 673556200 | 6540 | 6540 | 6540 | 6540 | 263 |
| 488 | 20240509 | 104000 | 671836180 | 6530 | 6540 | 6540 | 6530 | 3403 |
| 489 | 20240509 | 103900 | 649612380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 490 | 20240509 | 103800 | 649612380 | 6570 | 6560 | 6570 | 6560 | 554 |
| 491 | 20240509 | 103700 | 645978120 | 6560 | 6560 | 6560 | 6560 | 570 |
| 492 | 20240509 | 103600 | 642238920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 493 | 20240509 | 103500 | 642238920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 494 | 20240509 | 103400 | 642238920 | 6530 | 6530 | 6530 | 6530 | 7 |
| 495 | 20240509 | 103300 | 642193210 | 6560 | 6560 | 6560 | 6560 | 1 |
| 496 | 20240509 | 103200 | 642186650 | 6530 | 6530 | 6530 | 6530 | 251 |
| 497 | 20240509 | 103100 | 640547620 | 6550 | 6550 | 6550 | 6550 | 0 |
| 498 | 20240509 | 103000 | 640547620 | 6550 | 6550 | 6550 | 6550 | 0 |
| 499 | 20240509 | 102900 | 640547620 | 6550 | 6550 | 6550 | 6550 | 500 |
| 500 | 20240509 | 102800 | 637272620 | 6540 | 6540 | 6540 | 6540 | 0 |
| 501 | 20240509 | 102700 | 637272620 | 6540 | 6540 | 6540 | 6540 | 0 |
| 502 | 20240509 | 102600 | 637272620 | 6540 | 6540 | 6540 | 6540 | 0 |
| 503 | 20240509 | 102500 | 637272620 | 6540 | 6540 | 6540 | 6540 | 101 |
| 504 | 20240509 | 102400 | 636612080 | 6520 | 6530 | 6530 | 6520 | 224 |
| 505 | 20240509 | 102300 | 635149600 | 6530 | 6520 | 6530 | 6520 | 81 |
| 506 | 20240509 | 102200 | 634621440 | 6530 | 6530 | 6530 | 6530 | 1 |
| 507 | 20240509 | 102100 | 634614910 | 6520 | 6520 | 6520 | 6520 | 0 |
| 508 | 20240509 | 102000 | 634614910 | 6520 | 6520 | 6520 | 6520 | 42 |
| 509 | 20240509 | 101900 | 634341070 | 6520 | 6520 | 6520 | 6520 | 109 |
| 510 | 20240509 | 101800 | 633630390 | 6520 | 6530 | 6530 | 6520 | 744 |
| 511 | 20240509 | 101700 | 628773150 | 6530 | 6530 | 6530 | 6530 | 400 |
| 512 | 20240509 | 101600 | 626161150 | 6530 | 6530 | 6530 | 6530 | 227 |
| 513 | 20240509 | 101500 | 624678840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 514 | 20240509 | 101400 | 624678840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 515 | 20240509 | 101300 | 624678840 | 6530 | 6530 | 6530 | 6530 | 1 |
| 516 | 20240509 | 101200 | 624672310 | 6550 | 6550 | 6550 | 6550 | 0 |
| 517 | 20240509 | 101100 | 624672310 | 6550 | 6550 | 6550 | 6550 | 250 |
| 518 | 20240509 | 101000 | 623034810 | 6550 | 6550 | 6550 | 6550 | 34 |
| 519 | 20240509 | 100900 | 622812110 | 6540 | 6540 | 6540 | 6540 | 39 |
| 520 | 20240509 | 100800 | 622557050 | 6540 | 6540 | 6540 | 6540 | 11 |
| 521 | 20240509 | 100700 | 622485110 | 6550 | 6540 | 6550 | 6540 | 220 |
| 522 | 20240509 | 100600 | 621046260 | 6540 | 6570 | 6570 | 6540 | 216 |
| 523 | 20240509 | 100500 | 619631780 | 6570 | 6570 | 6570 | 6570 | 0 |
| 524 | 20240509 | 100400 | 619631780 | 6570 | 6550 | 6570 | 6550 | 223 |
| 525 | 20240509 | 100300 | 618170820 | 6570 | 6560 | 6570 | 6560 | 101 |
| 526 | 20240509 | 100200 | 617508250 | 6550 | 6560 | 6570 | 6550 | 331 |
| 527 | 20240509 | 100100 | 615334600 | 6570 | 6560 | 6570 | 6550 | 41 |
| 528 | 20240509 | 100000 | 615065680 | 6570 | 6540 | 6570 | 6540 | 828 |
| 529 | 20240509 | 095900 | 609637340 | 6540 | 6540 | 6540 | 6530 | 618 |
| 530 | 20240509 | 095800 | 605600580 | 6540 | 6550 | 6550 | 6540 | 1008 |
| 531 | 20240509 | 095700 | 599007260 | 6530 | 6540 | 6540 | 6530 | 451 |
| 532 | 20240509 | 095600 | 596058470 | 6550 | 6570 | 6570 | 6550 | 707 |
| 533 | 20240509 | 095500 | 591425900 | 6570 | 6580 | 6580 | 6570 | 80 |
| 534 | 20240509 | 095400 | 590900000 | 6580 | 6580 | 6580 | 6580 | 60 |
| 535 | 20240509 | 095300 | 590505200 | 6580 | 6580 | 6580 | 6580 | 550 |
| 536 | 20240509 | 095200 | 586886200 | 6580 | 6570 | 6580 | 6550 | 351 |
| 537 | 20240509 | 095100 | 584579540 | 6570 | 6550 | 6570 | 6550 | 411 |
| 538 | 20240509 | 095000 | 581887470 | 6570 | 6560 | 6570 | 6550 | 200 |
| 539 | 20240509 | 094900 | 580576690 | 6560 | 6560 | 6560 | 6560 | 200 |
| 540 | 20240509 | 094800 | 579264690 | 6560 | 6560 | 6560 | 6560 | 70 |
| 541 | 20240509 | 094700 | 578805490 | 6560 | 6570 | 6570 | 6560 | 283 |
| 542 | 20240509 | 094600 | 576948330 | 6570 | 6580 | 6590 | 6570 | 183 |
| 543 | 20240509 | 094500 | 575745380 | 6580 | 6580 | 6580 | 6580 | 200 |
| 544 | 20240509 | 094400 | 574429380 | 6580 | 6590 | 6590 | 6580 | 52 |
| 545 | 20240509 | 094300 | 574087080 | 6590 | 6580 | 6590 | 6570 | 529 |
| 546 | 20240509 | 094200 | 570605970 | 6580 | 6580 | 6580 | 6580 | 252 |
| 547 | 20240509 | 094100 | 568947810 | 6580 | 6580 | 6580 | 6580 | 40 |
| 548 | 20240509 | 094000 | 568684610 | 6580 | 6580 | 6590 | 6580 | 37 |
| 549 | 20240509 | 093900 | 568441140 | 6600 | 6600 | 6600 | 6600 | 563 |
| 550 | 20240509 | 093800 | 564725340 | 6600 | 6570 | 6600 | 6570 | 1553 |
| 551 | 20240509 | 093700 | 554482800 | 6560 | 6560 | 6560 | 6560 | 50 |
| 552 | 20240509 | 093600 | 554154800 | 6560 | 6570 | 6570 | 6560 | 314 |
| 553 | 20240509 | 093500 | 552093930 | 6570 | 6590 | 6600 | 6570 | 1811 |
| 554 | 20240509 | 093400 | 540175250 | 6590 | 6580 | 6590 | 6580 | 51 |
| 555 | 20240509 | 093300 | 539839170 | 6570 | 6570 | 6590 | 6570 | 181 |
| 556 | 20240509 | 093200 | 538647460 | 6570 | 6560 | 6570 | 6560 | 726 |
| 557 | 20240509 | 093100 | 533881180 | 6560 | 6570 | 6570 | 6560 | 46 |
| 558 | 20240509 | 093000 | 533579370 | 6560 | 6570 | 6570 | 6560 | 273 |
| 559 | 20240509 | 092900 | 531786500 | 6570 | 6540 | 6580 | 6540 | 762 |
| 560 | 20240509 | 092800 | 526777380 | 6550 | 6540 | 6550 | 6540 | 162 |
| 561 | 20240509 | 092700 | 525717790 | 6520 | 6530 | 6530 | 6520 | 680 |
| 562 | 20240509 | 092600 | 521279090 | 6530 | 6530 | 6530 | 6530 | 1 |
| 563 | 20240509 | 092500 | 521272560 | 6520 | 6530 | 6550 | 6510 | 2736 |
| 564 | 20240509 | 092400 | 503445950 | 6530 | 6550 | 6550 | 6530 | 694 |
| 565 | 20240509 | 092300 | 498905560 | 6560 | 6600 | 6600 | 6550 | 3112 |
| 566 | 20240509 | 092200 | 478510940 | 6570 | 6620 | 6620 | 6570 | 684 |
| 567 | 20240509 | 092100 | 474007790 | 6620 | 6620 | 6620 | 6590 | 672 |
| 568 | 20240509 | 092000 | 469572800 | 6620 | 6620 | 6620 | 6610 | 163 |
| 569 | 20240509 | 091900 | 468494410 | 6620 | 6610 | 6630 | 6590 | 619 |
| 570 | 20240509 | 091800 | 464403390 | 6610 | 6600 | 6660 | 6600 | 1808 |
| 571 | 20240509 | 091700 | 452453840 | 6620 | 6620 | 6620 | 6610 | 2200 |
| 572 | 20240509 | 091600 | 437891110 | 6620 | 6590 | 6620 | 6590 | 820 |
| 573 | 20240509 | 091500 | 432477730 | 6590 | 6630 | 6640 | 6590 | 4689 |
| 574 | 20240509 | 091400 | 401514550 | 6640 | 6690 | 6700 | 6640 | 7371 |
| 575 | 20240509 | 091300 | 352397930 | 6690 | 6680 | 6710 | 6670 | 9496 |
| 576 | 20240509 | 091200 | 288853800 | 6680 | 6650 | 6690 | 6640 | 4883 |
| 577 | 20240509 | 091100 | 256238720 | 6650 | 6610 | 6650 | 6610 | 5499 |
| 578 | 20240509 | 091000 | 219768030 | 6620 | 6600 | 6620 | 6600 | 243 |
| 579 | 20240509 | 090900 | 218161070 | 6600 | 6620 | 6620 | 6600 | 565 |
| 580 | 20240509 | 090800 | 214425390 | 6610 | 6580 | 6610 | 6580 | 1435 |
| 581 | 20240509 | 090700 | 204959940 | 6600 | 6620 | 6630 | 6560 | 3123 |
| 582 | 20240509 | 090600 | 184352500 | 6620 | 6650 | 6650 | 6620 | 4356 |
| 583 | 20240509 | 090500 | 155430820 | 6650 | 6540 | 6650 | 6540 | 7118 |
| 584 | 20240509 | 090400 | 108491950 | 6540 | 6550 | 6550 | 6510 | 6249 |
| 585 | 20240509 | 090300 | 67668710 | 6550 | 6520 | 6570 | 6510 | 2813 |
| 586 | 20240509 | 090200 | 49299250 | 6510 | 6530 | 6540 | 6510 | 867 |
| 587 | 20240509 | 090100 | 43637640 | 6540 | 6500 | 6560 | 6500 | 1705 |
| 588 | 20240509 | 090000 | 32497510 | 6500 | 6480 | 6530 | 6470 | 5009 |