28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 3 | 20240516 | 184400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20240516 | 184300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20240516 | 184200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20240516 | 184100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20240516 | 184000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20240516 | 183900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20240516 | 183800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20240516 | 183700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20240516 | 183600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20240516 | 183500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20240516 | 183400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20240516 | 183300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20240516 | 183200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20240516 | 183100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20240516 | 183000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20240516 | 182900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20240516 | 182800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20240516 | 182700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20240516 | 182600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20240516 | 182500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20240516 | 182400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20240516 | 182300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20240516 | 182200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20240516 | 182100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20240516 | 182000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20240516 | 181900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20240516 | 181800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20240516 | 181700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20240516 | 181600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20240516 | 181500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 33 | 20240516 | 181400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20240516 | 181300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20240516 | 181200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20240516 | 181100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20240516 | 181000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20240516 | 180900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20240516 | 180800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20240516 | 180700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20240516 | 180600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20240516 | 180500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20240516 | 180400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20240516 | 180300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20240516 | 180200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20240516 | 180100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20240516 | 180000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20240516 | 175900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20240516 | 175800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20240516 | 175700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20240516 | 175600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20240516 | 175500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20240516 | 175400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20240516 | 175300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20240516 | 175200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20240516 | 175100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20240516 | 175000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20240516 | 174900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20240516 | 174800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20240516 | 174700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20240516 | 174600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20240516 | 174500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 63 | 20240516 | 174400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20240516 | 174300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20240516 | 174200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20240516 | 174100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20240516 | 174000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20240516 | 173900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20240516 | 173800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20240516 | 173700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20240516 | 173600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20240516 | 173500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20240516 | 173400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20240516 | 173300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20240516 | 173200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20240516 | 173100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20240516 | 173000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20240516 | 172900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20240516 | 172800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20240516 | 172700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20240516 | 172600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20240516 | 172500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20240516 | 172400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20240516 | 172300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20240516 | 172200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20240516 | 172100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20240516 | 172000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20240516 | 171900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20240516 | 171800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20240516 | 171700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20240516 | 171600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20240516 | 171500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 93 | 20240516 | 171400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20240516 | 171300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20240516 | 171200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20240516 | 171100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20240516 | 171000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20240516 | 170900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20240516 | 170800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20240516 | 170700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20240516 | 170600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20240516 | 170500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20240516 | 170400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20240516 | 170300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20240516 | 170200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20240516 | 170100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20240516 | 170000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20240516 | 165900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20240516 | 165800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20240516 | 165700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20240516 | 165600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20240516 | 165500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20240516 | 165400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20240516 | 165300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20240516 | 165200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20240516 | 165100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20240516 | 165000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20240516 | 164900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20240516 | 164800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20240516 | 164700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20240516 | 164600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20240516 | 164500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 123 | 20240516 | 164400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20240516 | 164300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20240516 | 164200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20240516 | 164100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20240516 | 164000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20240516 | 163900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20240516 | 163800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20240516 | 163700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20240516 | 163600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20240516 | 163500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20240516 | 163400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20240516 | 163300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20240516 | 163200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20240516 | 163100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20240516 | 163000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20240516 | 162900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20240516 | 162800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20240516 | 162700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20240516 | 162600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20240516 | 162500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20240516 | 162400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20240516 | 162300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20240516 | 162200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20240516 | 162100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20240516 | 162000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20240516 | 161900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20240516 | 161800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20240516 | 161700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20240516 | 161600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20240516 | 161500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 153 | 20240516 | 161400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20240516 | 161300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20240516 | 161200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20240516 | 161100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20240516 | 161000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20240516 | 160900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20240516 | 160800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20240516 | 160700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20240516 | 160600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20240516 | 160500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20240516 | 160400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20240516 | 160300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20240516 | 160200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20240516 | 160100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20240516 | 160000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20240516 | 155900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20240516 | 155800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20240516 | 155700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20240516 | 155600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20240516 | 155500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20240516 | 155400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20240516 | 155300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20240516 | 155200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20240516 | 155100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20240516 | 155000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20240516 | 154900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20240516 | 154800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20240516 | 154700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20240516 | 154600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20240516 | 154500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 183 | 20240516 | 154400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20240516 | 154300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20240516 | 154200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20240516 | 154100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20240516 | 154000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20240516 | 153900 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20240516 | 153800 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20240516 | 153700 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20240516 | 153600 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20240516 | 153500 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20240516 | 153400 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20240516 | 153300 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20240516 | 153200 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20240516 | 153100 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20240516 | 153000 | 1153388870 | 5590 | 5590 | 5590 | 5590 | 2205 |
| 198 | 20240516 | 152900 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20240516 | 152800 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20240516 | 152700 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20240516 | 152600 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20240516 | 152500 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20240516 | 152400 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20240516 | 152300 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20240516 | 152200 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20240516 | 152100 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20240516 | 152000 | 1141062920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20240516 | 151900 | 1141062920 | 5610 | 5580 | 5610 | 5580 | 824 |
| 209 | 20240516 | 151800 | 1136452430 | 5590 | 5580 | 5590 | 5580 | 598 |
| 210 | 20240516 | 151700 | 1133110390 | 5580 | 5590 | 5590 | 5580 | 42 |
| 211 | 20240516 | 151600 | 1132875930 | 5580 | 5590 | 5590 | 5580 | 42 |
| 212 | 20240516 | 151500 | 1132641480 | 5580 | 5580 | 5580 | 5580 | 1058 |
| 213 | 20240516 | 151400 | 1126737840 | 5580 | 5580 | 5580 | 5580 | 1 |
| 214 | 20240516 | 151300 | 1126732260 | 5570 | 5570 | 5570 | 5570 | 997 |
| 215 | 20240516 | 151200 | 1121178970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20240516 | 151100 | 1121178970 | 5570 | 5570 | 5570 | 5570 | 1 |
| 217 | 20240516 | 151000 | 1121173400 | 5570 | 5570 | 5570 | 5570 | 65 |
| 218 | 20240516 | 150900 | 1120811350 | 5570 | 5580 | 5580 | 5570 | 11 |
| 219 | 20240516 | 150800 | 1120750070 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20240516 | 150700 | 1120750070 | 5560 | 5570 | 5570 | 5560 | 3700 |
| 221 | 20240516 | 150600 | 1100165380 | 5570 | 5570 | 5580 | 5570 | 1611 |
| 222 | 20240516 | 150500 | 1091191990 | 5580 | 5580 | 5580 | 5580 | 20 |
| 223 | 20240516 | 150400 | 1091080390 | 5580 | 5570 | 5580 | 5570 | 1177 |
| 224 | 20240516 | 150300 | 1084523490 | 5580 | 5580 | 5580 | 5570 | 1485 |
| 225 | 20240516 | 150200 | 1076252000 | 5580 | 5580 | 5580 | 5580 | 6 |
| 226 | 20240516 | 150100 | 1076218520 | 5580 | 5580 | 5580 | 5580 | 1 |
| 227 | 20240516 | 150000 | 1076212940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20240516 | 145900 | 1076212940 | 5590 | 5570 | 5590 | 5560 | 1902 |
| 229 | 20240516 | 145800 | 1065628700 | 5570 | 5580 | 5590 | 5570 | 7132 |
| 230 | 20240516 | 145700 | 1025866650 | 5580 | 5590 | 5590 | 5580 | 306 |
| 231 | 20240516 | 145600 | 1024158120 | 5590 | 5590 | 5590 | 5590 | 85 |
| 232 | 20240516 | 145500 | 1023682970 | 5590 | 5590 | 5590 | 5580 | 117 |
| 233 | 20240516 | 145400 | 1023029490 | 5590 | 5600 | 5600 | 5590 | 209 |
| 234 | 20240516 | 145300 | 1021861160 | 5590 | 5590 | 5590 | 5590 | 50 |
| 235 | 20240516 | 145200 | 1021581660 | 5590 | 5600 | 5600 | 5590 | 1086 |
| 236 | 20240516 | 145100 | 1015510870 | 5600 | 5600 | 5600 | 5600 | 26 |
| 237 | 20240516 | 145000 | 1015365270 | 5600 | 5600 | 5600 | 5600 | 1 |
| 238 | 20240516 | 144900 | 1015359670 | 5590 | 5590 | 5590 | 5590 | 97 |
| 239 | 20240516 | 144800 | 1014817440 | 5580 | 5600 | 5600 | 5580 | 3002 |
| 240 | 20240516 | 144700 | 998039040 | 5600 | 5600 | 5600 | 5600 | 1005 |
| 241 | 20240516 | 144600 | 992411040 | 5600 | 5600 | 5600 | 5600 | 1 |
| 242 | 20240516 | 144500 | 992405440 | 5590 | 5610 | 5610 | 5590 | 4749 |
| 243 | 20240516 | 144400 | 965812550 | 5610 | 5610 | 5610 | 5610 | 45 |
| 244 | 20240516 | 144300 | 965560100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20240516 | 144200 | 965560100 | 5600 | 5600 | 5600 | 5600 | 150 |
| 246 | 20240516 | 144100 | 964720100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20240516 | 144000 | 964720100 | 5610 | 5600 | 5610 | 5600 | 950 |
| 248 | 20240516 | 143900 | 959400090 | 5610 | 5610 | 5610 | 5610 | 21 |
| 249 | 20240516 | 143800 | 959282280 | 5610 | 5610 | 5610 | 5610 | 10 |
| 250 | 20240516 | 143700 | 959226180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20240516 | 143600 | 959226180 | 5610 | 5610 | 5610 | 5610 | 5 |
| 252 | 20240516 | 143500 | 959198130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 253 | 20240516 | 143400 | 959198130 | 5610 | 5600 | 5610 | 5600 | 222 |
| 254 | 20240516 | 143300 | 957954920 | 5610 | 5610 | 5610 | 5600 | 219 |
| 255 | 20240516 | 143200 | 956728330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 256 | 20240516 | 143100 | 956728330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20240516 | 143000 | 956728330 | 5600 | 5600 | 5600 | 5600 | 3 |
| 258 | 20240516 | 142900 | 956711530 | 5600 | 5600 | 5600 | 5600 | 1007 |
| 259 | 20240516 | 142800 | 951072330 | 5600 | 5600 | 5600 | 5600 | 119 |
| 260 | 20240516 | 142700 | 950405930 | 5600 | 5600 | 5600 | 5600 | 123 |
| 261 | 20240516 | 142600 | 949717130 | 5600 | 5600 | 5600 | 5600 | 56 |
| 262 | 20240516 | 142500 | 949403530 | 5600 | 5600 | 5600 | 5600 | 131 |
| 263 | 20240516 | 142400 | 948669930 | 5600 | 5600 | 5600 | 5600 | 61 |
| 264 | 20240516 | 142300 | 948328330 | 5600 | 5600 | 5600 | 5600 | 127 |
| 265 | 20240516 | 142200 | 947617130 | 5600 | 5600 | 5600 | 5600 | 434 |
| 266 | 20240516 | 142100 | 945186730 | 5600 | 5610 | 5620 | 5600 | 142 |
| 267 | 20240516 | 142000 | 944391500 | 5600 | 5600 | 5600 | 5600 | 118 |
| 268 | 20240516 | 141900 | 943730700 | 5600 | 5610 | 5610 | 5600 | 77 |
| 269 | 20240516 | 141800 | 943299480 | 5610 | 5600 | 5610 | 5600 | 83 |
| 270 | 20240516 | 141700 | 942834530 | 5600 | 5610 | 5620 | 5600 | 126 |
| 271 | 20240516 | 141600 | 942128810 | 5600 | 5600 | 5600 | 5600 | 225 |
| 272 | 20240516 | 141500 | 940868810 | 5610 | 5600 | 5610 | 5600 | 83 |
| 273 | 20240516 | 141400 | 940403910 | 5600 | 5600 | 5600 | 5600 | 79 |
| 274 | 20240516 | 141300 | 939961510 | 5600 | 5600 | 5600 | 5600 | 107 |
| 275 | 20240516 | 141200 | 939362310 | 5600 | 5600 | 5600 | 5600 | 84 |
| 276 | 20240516 | 141100 | 938891910 | 5600 | 5610 | 5610 | 5600 | 382 |
| 277 | 20240516 | 141000 | 936750820 | 5610 | 5600 | 5610 | 5600 | 76 |
| 278 | 20240516 | 140900 | 936325210 | 5590 | 5600 | 5600 | 5590 | 57 |
| 279 | 20240516 | 140800 | 936006430 | 5620 | 5600 | 5620 | 5590 | 750 |
| 280 | 20240516 | 140700 | 931798430 | 5600 | 5600 | 5600 | 5600 | 450 |
| 281 | 20240516 | 140600 | 929278430 | 5590 | 5600 | 5600 | 5590 | 212 |
| 282 | 20240516 | 140500 | 928091280 | 5600 | 5600 | 5600 | 5600 | 128 |
| 283 | 20240516 | 140400 | 927374480 | 5600 | 5600 | 5600 | 5600 | 106 |
| 284 | 20240516 | 140300 | 926780880 | 5610 | 5600 | 5610 | 5600 | 112 |
| 285 | 20240516 | 140200 | 926153670 | 5600 | 5600 | 5600 | 5600 | 99 |
| 286 | 20240516 | 140100 | 925599270 | 5600 | 5600 | 5600 | 5600 | 95 |
| 287 | 20240516 | 140000 | 925067270 | 5600 | 5610 | 5610 | 5600 | 1960 |
| 288 | 20240516 | 135900 | 914091260 | 5610 | 5610 | 5610 | 5610 | 49 |
| 289 | 20240516 | 135800 | 913816370 | 5600 | 5610 | 5610 | 5600 | 199 |
| 290 | 20240516 | 135700 | 912700980 | 5620 | 5600 | 5620 | 5600 | 79 |
| 291 | 20240516 | 135600 | 912258560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20240516 | 135500 | 912258560 | 5600 | 5600 | 5600 | 5600 | 74 |
| 293 | 20240516 | 135400 | 911844160 | 5600 | 5610 | 5610 | 5600 | 204 |
| 294 | 20240516 | 135300 | 910700750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20240516 | 135200 | 910700750 | 5600 | 5600 | 5620 | 5600 | 79 |
| 296 | 20240516 | 135100 | 910258330 | 5600 | 5600 | 5600 | 5600 | 81 |
| 297 | 20240516 | 135000 | 909804730 | 5610 | 5610 | 5610 | 5610 | 113 |
| 298 | 20240516 | 134900 | 909170800 | 5610 | 5600 | 5610 | 5600 | 154 |
| 299 | 20240516 | 134800 | 908307530 | 5600 | 5620 | 5620 | 5600 | 55 |
| 300 | 20240516 | 134700 | 907999460 | 5620 | 5610 | 5620 | 5610 | 1107 |
| 301 | 20240516 | 134600 | 901778200 | 5610 | 5610 | 5610 | 5610 | 301 |
| 302 | 20240516 | 134500 | 900089590 | 5600 | 5600 | 5600 | 5600 | 53 |
| 303 | 20240516 | 134400 | 899792790 | 5610 | 5600 | 5610 | 5600 | 197 |
| 304 | 20240516 | 134300 | 898688600 | 5610 | 5600 | 5610 | 5600 | 28 |
| 305 | 20240516 | 134200 | 898531790 | 5600 | 5590 | 5610 | 5590 | 1194 |
| 306 | 20240516 | 134100 | 891848280 | 5600 | 5600 | 5600 | 5600 | 720 |
| 307 | 20240516 | 134000 | 887816280 | 5600 | 5610 | 5610 | 5600 | 214 |
| 308 | 20240516 | 133900 | 886617870 | 5600 | 5600 | 5600 | 5590 | 1163 |
| 309 | 20240516 | 133800 | 880106300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 310 | 20240516 | 133700 | 880106300 | 5590 | 5600 | 5600 | 5590 | 57 |
| 311 | 20240516 | 133600 | 879787660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 312 | 20240516 | 133500 | 879787660 | 5590 | 5600 | 5600 | 5590 | 2335 |
| 313 | 20240516 | 133400 | 866735000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 314 | 20240516 | 133300 | 866735000 | 5590 | 5590 | 5590 | 5590 | 119 |
| 315 | 20240516 | 133200 | 866069790 | 5600 | 5600 | 5600 | 5600 | 368 |
| 316 | 20240516 | 133100 | 864008990 | 5600 | 5600 | 5600 | 5600 | 388 |
| 317 | 20240516 | 133000 | 861836190 | 5600 | 5600 | 5600 | 5600 | 152 |
| 318 | 20240516 | 132900 | 860984990 | 5600 | 5600 | 5600 | 5600 | 3 |
| 319 | 20240516 | 132800 | 860968190 | 5600 | 5600 | 5600 | 5600 | 160 |
| 320 | 20240516 | 132700 | 860072190 | 5600 | 5600 | 5600 | 5600 | 314 |
| 321 | 20240516 | 132600 | 858313790 | 5600 | 5600 | 5600 | 5600 | 32 |
| 322 | 20240516 | 132500 | 858134590 | 5600 | 5600 | 5600 | 5600 | 940 |
| 323 | 20240516 | 132400 | 852870590 | 5610 | 5610 | 5610 | 5610 | 3 |
| 324 | 20240516 | 132300 | 852853760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 325 | 20240516 | 132200 | 852853760 | 5610 | 5610 | 5610 | 5610 | 38 |
| 326 | 20240516 | 132100 | 852640580 | 5610 | 5610 | 5610 | 5610 | 374 |
| 327 | 20240516 | 132000 | 850542440 | 5610 | 5600 | 5610 | 5600 | 2677 |
| 328 | 20240516 | 131900 | 835542320 | 5600 | 5580 | 5600 | 5580 | 754 |
| 329 | 20240516 | 131800 | 831329750 | 5580 | 5590 | 5590 | 5580 | 907 |
| 330 | 20240516 | 131700 | 826262110 | 5590 | 5590 | 5590 | 5590 | 1011 |
| 331 | 20240516 | 131600 | 820610620 | 5580 | 5590 | 5590 | 5580 | 24 |
| 332 | 20240516 | 131500 | 820476600 | 5590 | 5590 | 5590 | 5590 | 130 |
| 333 | 20240516 | 131400 | 819749900 | 5590 | 5590 | 5590 | 5590 | 560 |
| 334 | 20240516 | 131300 | 816619500 | 5590 | 5580 | 5590 | 5580 | 414 |
| 335 | 20240516 | 131200 | 814308880 | 5590 | 5590 | 5590 | 5590 | 219 |
| 336 | 20240516 | 131100 | 813084670 | 5580 | 5580 | 5590 | 5580 | 316 |
| 337 | 20240516 | 131000 | 811320390 | 5590 | 5590 | 5590 | 5580 | 1107 |
| 338 | 20240516 | 130900 | 805141740 | 5590 | 5600 | 5600 | 5590 | 3493 |
| 339 | 20240516 | 130800 | 785613870 | 5600 | 5600 | 5600 | 5600 | 1 |
| 340 | 20240516 | 130700 | 785608270 | 5590 | 5590 | 5590 | 5590 | 235 |
| 341 | 20240516 | 130600 | 784294620 | 5600 | 5600 | 5600 | 5600 | 50 |
| 342 | 20240516 | 130500 | 784014620 | 5600 | 5600 | 5600 | 5600 | 100 |
| 343 | 20240516 | 130400 | 783454620 | 5590 | 5590 | 5590 | 5590 | 1172 |
| 344 | 20240516 | 130300 | 776903140 | 5600 | 5600 | 5600 | 5600 | 30 |
| 345 | 20240516 | 130200 | 776735140 | 5600 | 5600 | 5600 | 5600 | 3 |
| 346 | 20240516 | 130100 | 776718340 | 5600 | 5600 | 5600 | 5590 | 5915 |
| 347 | 20240516 | 130000 | 743597100 | 5600 | 5600 | 5600 | 5600 | 195 |
| 348 | 20240516 | 125900 | 742505100 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 349 | 20240516 | 125800 | 736905100 | 5600 | 5600 | 5600 | 5600 | 12 |
| 350 | 20240516 | 125700 | 736837900 | 5610 | 5610 | 5610 | 5610 | 3824 |
| 351 | 20240516 | 125600 | 715385260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 352 | 20240516 | 125500 | 715385260 | 5610 | 5610 | 5610 | 5610 | 1375 |
| 353 | 20240516 | 125400 | 707671510 | 5610 | 5610 | 5610 | 5610 | 3 |
| 354 | 20240516 | 125300 | 707654680 | 5600 | 5600 | 5600 | 5600 | 354 |
| 355 | 20240516 | 125200 | 705672280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 356 | 20240516 | 125100 | 705672280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 357 | 20240516 | 125000 | 705672280 | 5600 | 5610 | 5610 | 5600 | 352 |
| 358 | 20240516 | 124900 | 703700060 | 5610 | 5610 | 5610 | 5610 | 1 |
| 359 | 20240516 | 124800 | 703694450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 360 | 20240516 | 124700 | 703694450 | 5610 | 5610 | 5610 | 5610 | 1557 |
| 361 | 20240516 | 124600 | 694959680 | 5620 | 5620 | 5620 | 5620 | 9 |
| 362 | 20240516 | 124500 | 694909100 | 5620 | 5620 | 5620 | 5620 | 52 |
| 363 | 20240516 | 124400 | 694616860 | 5620 | 5610 | 5620 | 5610 | 294 |
| 364 | 20240516 | 124300 | 692967370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 365 | 20240516 | 124200 | 692967370 | 5620 | 5610 | 5620 | 5610 | 261 |
| 366 | 20240516 | 124100 | 691503130 | 5610 | 5610 | 5610 | 5610 | 41 |
| 367 | 20240516 | 124000 | 691273120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 368 | 20240516 | 123900 | 691273120 | 5610 | 5610 | 5610 | 5610 | 266 |
| 369 | 20240516 | 123800 | 689780860 | 5620 | 5610 | 5620 | 5610 | 15 |
| 370 | 20240516 | 123700 | 689696610 | 5610 | 5610 | 5610 | 5610 | 600 |
| 371 | 20240516 | 123600 | 686330610 | 5610 | 5610 | 5610 | 5610 | 609 |
| 372 | 20240516 | 123500 | 682914120 | 5610 | 5610 | 5610 | 5610 | 6 |
| 373 | 20240516 | 123400 | 682880460 | 5610 | 5600 | 5610 | 5600 | 6 |
| 374 | 20240516 | 123300 | 682846810 | 5610 | 5610 | 5610 | 5600 | 385 |
| 375 | 20240516 | 123200 | 680688670 | 5610 | 5610 | 5610 | 5610 | 175 |
| 376 | 20240516 | 123100 | 679706920 | 5610 | 5610 | 5610 | 5610 | 281 |
| 377 | 20240516 | 123000 | 678130510 | 5600 | 5610 | 5610 | 5600 | 298 |
| 378 | 20240516 | 122900 | 676461610 | 5610 | 5610 | 5610 | 5610 | 307 |
| 379 | 20240516 | 122800 | 674739340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20240516 | 122700 | 674739340 | 5610 | 5600 | 5610 | 5600 | 200 |
| 381 | 20240516 | 122600 | 673619020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 382 | 20240516 | 122500 | 673619020 | 5600 | 5600 | 5600 | 5600 | 2239 |
| 383 | 20240516 | 122400 | 661080620 | 5600 | 5600 | 5600 | 5600 | 295 |
| 384 | 20240516 | 122300 | 659428620 | 5600 | 5610 | 5610 | 5600 | 178 |
| 385 | 20240516 | 122200 | 658431810 | 5610 | 5610 | 5610 | 5610 | 49 |
| 386 | 20240516 | 122100 | 658156920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 387 | 20240516 | 122000 | 658156920 | 5610 | 5610 | 5610 | 5610 | 111 |
| 388 | 20240516 | 121900 | 657534210 | 5610 | 5610 | 5610 | 5610 | 100 |
| 389 | 20240516 | 121800 | 656973210 | 5610 | 5600 | 5610 | 5600 | 955 |
| 390 | 20240516 | 121700 | 651623210 | 5610 | 5610 | 5610 | 5610 | 3 |
| 391 | 20240516 | 121600 | 651606380 | 5610 | 5610 | 5610 | 5610 | 2 |
| 392 | 20240516 | 121500 | 651595160 | 5610 | 5610 | 5610 | 5600 | 326 |
| 393 | 20240516 | 121400 | 649767080 | 5610 | 5610 | 5610 | 5610 | 625 |
| 394 | 20240516 | 121300 | 646260830 | 5610 | 5610 | 5610 | 5600 | 178 |
| 395 | 20240516 | 121200 | 645263040 | 5610 | 5610 | 5610 | 5610 | 3 |
| 396 | 20240516 | 121100 | 645246210 | 5600 | 5600 | 5600 | 5600 | 100 |
| 397 | 20240516 | 121000 | 644686210 | 5600 | 5610 | 5610 | 5600 | 1289 |
| 398 | 20240516 | 120900 | 637457790 | 5600 | 5600 | 5600 | 5600 | 1 |
| 399 | 20240516 | 120800 | 637452190 | 5610 | 5610 | 5610 | 5610 | 18 |
| 400 | 20240516 | 120700 | 637351210 | 5600 | 5600 | 5600 | 5600 | 210 |
| 401 | 20240516 | 120600 | 636175210 | 5610 | 5610 | 5620 | 5610 | 28 |
| 402 | 20240516 | 120500 | 636018060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 403 | 20240516 | 120400 | 636018060 | 5600 | 5600 | 5600 | 5600 | 208 |
| 404 | 20240516 | 120300 | 634853260 | 5610 | 5600 | 5610 | 5600 | 6 |
| 405 | 20240516 | 120200 | 634819610 | 5610 | 5610 | 5610 | 5600 | 405 |
| 406 | 20240516 | 120100 | 632549660 | 5610 | 5600 | 5610 | 5600 | 189 |
| 407 | 20240516 | 120000 | 631491250 | 5610 | 5600 | 5610 | 5600 | 4 |
| 408 | 20240516 | 115900 | 631468820 | 5610 | 5610 | 5610 | 5610 | 3780 |
| 409 | 20240516 | 115800 | 610263020 | 5620 | 5620 | 5620 | 5620 | 376 |
| 410 | 20240516 | 115700 | 608149900 | 5620 | 5620 | 5620 | 5620 | 1 |
| 411 | 20240516 | 115600 | 608144280 | 5610 | 5610 | 5610 | 5610 | 203 |
| 412 | 20240516 | 115500 | 607005450 | 5610 | 5610 | 5610 | 5610 | 1 |
| 413 | 20240516 | 115400 | 606999840 | 5620 | 5620 | 5620 | 5620 | 500 |
| 414 | 20240516 | 115300 | 604189840 | 5610 | 5610 | 5620 | 5610 | 1789 |
| 415 | 20240516 | 115200 | 594153190 | 5610 | 5610 | 5610 | 5610 | 0 |
| 416 | 20240516 | 115100 | 594153190 | 5610 | 5620 | 5620 | 5610 | 13 |
| 417 | 20240516 | 115000 | 594080140 | 5610 | 5620 | 5620 | 5610 | 236 |
| 418 | 20240516 | 114900 | 592756170 | 5620 | 5620 | 5620 | 5620 | 50 |
| 419 | 20240516 | 114800 | 592475170 | 5610 | 5620 | 5620 | 5610 | 2 |
| 420 | 20240516 | 114700 | 592463940 | 5610 | 5610 | 5610 | 5610 | 231 |
| 421 | 20240516 | 114600 | 591168030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 422 | 20240516 | 114500 | 591168030 | 5610 | 5610 | 5610 | 5610 | 203 |
| 423 | 20240516 | 114400 | 590029200 | 5600 | 5610 | 5610 | 5600 | 2067 |
| 424 | 20240516 | 114300 | 578443630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 425 | 20240516 | 114200 | 578443630 | 5600 | 5610 | 5610 | 5600 | 248 |
| 426 | 20240516 | 114100 | 577054610 | 5610 | 5620 | 5620 | 5610 | 1368 |
| 427 | 20240516 | 114000 | 569380120 | 5610 | 5620 | 5620 | 5610 | 247 |
| 428 | 20240516 | 113900 | 567994150 | 5610 | 5610 | 5610 | 5610 | 40 |
| 429 | 20240516 | 113800 | 567769750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 430 | 20240516 | 113700 | 567769750 | 5610 | 5610 | 5610 | 5610 | 755 |
| 431 | 20240516 | 113600 | 563534200 | 5610 | 5620 | 5620 | 5610 | 31 |
| 432 | 20240516 | 113500 | 563359990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 433 | 20240516 | 113400 | 563359990 | 5610 | 5610 | 5610 | 5610 | 106 |
| 434 | 20240516 | 113300 | 562765330 | 5610 | 5610 | 5610 | 5610 | 109 |
| 435 | 20240516 | 113200 | 562153840 | 5600 | 5630 | 5630 | 5600 | 1114 |
| 436 | 20240516 | 113100 | 555903760 | 5610 | 5600 | 5630 | 5600 | 557 |
| 437 | 20240516 | 113000 | 552777110 | 5610 | 5620 | 5620 | 5610 | 1125 |
| 438 | 20240516 | 112900 | 546465780 | 5610 | 5620 | 5620 | 5610 | 330 |
| 439 | 20240516 | 112800 | 544614380 | 5610 | 5620 | 5620 | 5610 | 664 |
| 440 | 20240516 | 112700 | 540889250 | 5620 | 5630 | 5630 | 5610 | 3012 |
| 441 | 20240516 | 112600 | 523991020 | 5620 | 5630 | 5630 | 5620 | 89 |
| 442 | 20240516 | 112500 | 523490830 | 5620 | 5620 | 5620 | 5620 | 243 |
| 443 | 20240516 | 112400 | 522125170 | 5620 | 5620 | 5640 | 5620 | 894 |
| 444 | 20240516 | 112300 | 517099080 | 5620 | 5630 | 5630 | 5620 | 138 |
| 445 | 20240516 | 112200 | 516323420 | 5620 | 5620 | 5620 | 5620 | 2408 |
| 446 | 20240516 | 112100 | 502790460 | 5630 | 5640 | 5640 | 5630 | 4792 |
| 447 | 20240516 | 112000 | 475804500 | 5640 | 5640 | 5640 | 5640 | 61 |
| 448 | 20240516 | 111900 | 475460460 | 5630 | 5640 | 5640 | 5630 | 240 |
| 449 | 20240516 | 111800 | 474109160 | 5630 | 5640 | 5640 | 5630 | 1052 |
| 450 | 20240516 | 111700 | 468185910 | 5640 | 5640 | 5640 | 5640 | 313 |
| 451 | 20240516 | 111600 | 466420590 | 5640 | 5640 | 5640 | 5640 | 179 |
| 452 | 20240516 | 111500 | 465411030 | 5640 | 5640 | 5640 | 5640 | 200 |
| 453 | 20240516 | 111400 | 464283030 | 5640 | 5640 | 5640 | 5640 | 163 |
| 454 | 20240516 | 111300 | 463363710 | 5630 | 5640 | 5640 | 5630 | 34 |
| 455 | 20240516 | 111200 | 463171960 | 5630 | 5640 | 5640 | 5630 | 615 |
| 456 | 20240516 | 111100 | 459703910 | 5640 | 5640 | 5640 | 5630 | 197 |
| 457 | 20240516 | 111000 | 458592850 | 5630 | 5630 | 5630 | 5630 | 401 |
| 458 | 20240516 | 110900 | 456335220 | 5640 | 5630 | 5640 | 5630 | 219 |
| 459 | 20240516 | 110800 | 455100890 | 5640 | 5640 | 5640 | 5630 | 1063 |
| 460 | 20240516 | 110700 | 449105580 | 5640 | 5640 | 5640 | 5640 | 624 |
| 461 | 20240516 | 110600 | 445586220 | 5640 | 5640 | 5650 | 5640 | 1125 |
| 462 | 20240516 | 110500 | 439240910 | 5650 | 5640 | 5650 | 5640 | 119 |
| 463 | 20240516 | 110400 | 438569290 | 5650 | 5640 | 5650 | 5640 | 343 |
| 464 | 20240516 | 110300 | 436631710 | 5650 | 5650 | 5660 | 5640 | 192 |
| 465 | 20240516 | 110200 | 435546200 | 5660 | 5650 | 5660 | 5640 | 137 |
| 466 | 20240516 | 110100 | 434773400 | 5650 | 5650 | 5650 | 5650 | 105 |
| 467 | 20240516 | 110000 | 434180150 | 5650 | 5640 | 5650 | 5640 | 189 |
| 468 | 20240516 | 105900 | 433114180 | 5650 | 5640 | 5660 | 5640 | 149 |
| 469 | 20240516 | 105800 | 432273280 | 5640 | 5650 | 5650 | 5640 | 4159 |
| 470 | 20240516 | 105700 | 408812040 | 5650 | 5650 | 5650 | 5650 | 170 |
| 471 | 20240516 | 105600 | 407851540 | 5660 | 5660 | 5660 | 5660 | 986 |
| 472 | 20240516 | 105500 | 402270780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20240516 | 105400 | 402270780 | 5660 | 5660 | 5660 | 5660 | 214 |
| 474 | 20240516 | 105300 | 401059540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 475 | 20240516 | 105200 | 401059540 | 5660 | 5660 | 5660 | 5660 | 1420 |
| 476 | 20240516 | 105100 | 393022340 | 5660 | 5650 | 5660 | 5650 | 39 |
| 477 | 20240516 | 105000 | 392801790 | 5650 | 5650 | 5650 | 5650 | 200 |
| 478 | 20240516 | 104900 | 391671790 | 5650 | 5650 | 5660 | 5650 | 329 |
| 479 | 20240516 | 104800 | 389812900 | 5650 | 5650 | 5650 | 5650 | 538 |
| 480 | 20240516 | 104700 | 386773200 | 5650 | 5650 | 5650 | 5650 | 701 |
| 481 | 20240516 | 104600 | 382812550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 482 | 20240516 | 104500 | 382812550 | 5650 | 5660 | 5660 | 5650 | 101 |
| 483 | 20240516 | 104400 | 382240900 | 5650 | 5660 | 5660 | 5650 | 1007 |
| 484 | 20240516 | 104300 | 376543540 | 5660 | 5660 | 5660 | 5660 | 2 |
| 485 | 20240516 | 104200 | 376532220 | 5660 | 5670 | 5670 | 5660 | 1021 |
| 486 | 20240516 | 104100 | 370743860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 487 | 20240516 | 104000 | 370743860 | 5670 | 5670 | 5670 | 5670 | 1 |
| 488 | 20240516 | 103900 | 370738190 | 5660 | 5660 | 5660 | 5660 | 100 |
| 489 | 20240516 | 103800 | 370172190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 490 | 20240516 | 103700 | 370172190 | 5660 | 5670 | 5670 | 5660 | 18 |
| 491 | 20240516 | 103600 | 370070280 | 5680 | 5670 | 5680 | 5670 | 179 |
| 492 | 20240516 | 103500 | 369054520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 493 | 20240516 | 103400 | 369054520 | 5670 | 5680 | 5680 | 5670 | 561 |
| 494 | 20240516 | 103300 | 365868650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 495 | 20240516 | 103200 | 365868650 | 5660 | 5670 | 5670 | 5660 | 87 |
| 496 | 20240516 | 103100 | 365376210 | 5660 | 5660 | 5660 | 5660 | 153 |
| 497 | 20240516 | 103000 | 364510230 | 5660 | 5660 | 5660 | 5660 | 0 |
| 498 | 20240516 | 102900 | 364510230 | 5660 | 5660 | 5680 | 5660 | 108 |
| 499 | 20240516 | 102800 | 363898930 | 5660 | 5660 | 5660 | 5660 | 17 |
| 500 | 20240516 | 102700 | 363802710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 501 | 20240516 | 102600 | 363802710 | 5660 | 5670 | 5670 | 5650 | 304 |
| 502 | 20240516 | 102500 | 362083830 | 5660 | 5660 | 5660 | 5660 | 83 |
| 503 | 20240516 | 102400 | 361614050 | 5660 | 5650 | 5680 | 5650 | 192 |
| 504 | 20240516 | 102300 | 360527500 | 5640 | 5670 | 5670 | 5640 | 2745 |
| 505 | 20240516 | 102200 | 345005090 | 5690 | 5680 | 5690 | 5680 | 217 |
| 506 | 20240516 | 102100 | 343770410 | 5690 | 5680 | 5690 | 5680 | 169 |
| 507 | 20240516 | 102000 | 342808810 | 5690 | 5690 | 5690 | 5690 | 0 |
| 508 | 20240516 | 101900 | 342808810 | 5690 | 5690 | 5690 | 5690 | 1 |
| 509 | 20240516 | 101800 | 342803120 | 5660 | 5670 | 5670 | 5660 | 1597 |
| 510 | 20240516 | 101700 | 333755350 | 5680 | 5680 | 5680 | 5680 | 201 |
| 511 | 20240516 | 101600 | 332613670 | 5680 | 5680 | 5680 | 5680 | 46 |
| 512 | 20240516 | 101500 | 332352390 | 5680 | 5670 | 5690 | 5670 | 88 |
| 513 | 20240516 | 101400 | 331853240 | 5670 | 5670 | 5670 | 5670 | 262 |
| 514 | 20240516 | 101300 | 330367700 | 5690 | 5670 | 5690 | 5670 | 12 |
| 515 | 20240516 | 101200 | 330299560 | 5670 | 5680 | 5680 | 5670 | 1599 |
| 516 | 20240516 | 101100 | 321220580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 517 | 20240516 | 101000 | 321220580 | 5690 | 5690 | 5690 | 5690 | 1 |
| 518 | 20240516 | 100900 | 321214890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 519 | 20240516 | 100800 | 321214890 | 5700 | 5700 | 5700 | 5700 | 459 |
| 520 | 20240516 | 100700 | 318598590 | 5700 | 5700 | 5700 | 5700 | 5 |
| 521 | 20240516 | 100600 | 318570090 | 5680 | 5690 | 5690 | 5680 | 351 |
| 522 | 20240516 | 100500 | 316573380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 523 | 20240516 | 100400 | 316573380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 524 | 20240516 | 100300 | 316573380 | 5700 | 5700 | 5700 | 5700 | 1 |
| 525 | 20240516 | 100200 | 316567680 | 5700 | 5700 | 5700 | 5700 | 101 |
| 526 | 20240516 | 100100 | 315991980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 527 | 20240516 | 100000 | 315991980 | 5690 | 5690 | 5690 | 5690 | 116 |
| 528 | 20240516 | 095900 | 315331940 | 5690 | 5690 | 5690 | 5690 | 286 |
| 529 | 20240516 | 095800 | 313704600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 530 | 20240516 | 095700 | 313704600 | 5690 | 5690 | 5690 | 5690 | 4 |
| 531 | 20240516 | 095600 | 313681840 | 5680 | 5680 | 5680 | 5680 | 2 |
| 532 | 20240516 | 095500 | 313670480 | 5700 | 5700 | 5700 | 5700 | 8 |
| 533 | 20240516 | 095400 | 313624880 | 5690 | 5690 | 5690 | 5690 | 1376 |
| 534 | 20240516 | 095300 | 305795440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 535 | 20240516 | 095200 | 305795440 | 5690 | 5690 | 5700 | 5690 | 515 |
| 536 | 20240516 | 095100 | 302865080 | 5700 | 5700 | 5700 | 5700 | 1004 |
| 537 | 20240516 | 095000 | 297142280 | 5710 | 5710 | 5710 | 5710 | 3 |
| 538 | 20240516 | 094900 | 297125150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 539 | 20240516 | 094800 | 297125150 | 5710 | 5710 | 5710 | 5710 | 874 |
| 540 | 20240516 | 094700 | 292134610 | 5710 | 5710 | 5710 | 5710 | 362 |
| 541 | 20240516 | 094600 | 290067590 | 5710 | 5700 | 5710 | 5700 | 791 |
| 542 | 20240516 | 094500 | 285552270 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 543 | 20240516 | 094400 | 279852270 | 5700 | 5700 | 5700 | 5700 | 3 |
| 544 | 20240516 | 094300 | 279835170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 545 | 20240516 | 094200 | 279835170 | 5700 | 5690 | 5700 | 5690 | 231 |
| 546 | 20240516 | 094100 | 278520770 | 5690 | 5690 | 5690 | 5690 | 2 |
| 547 | 20240516 | 094000 | 278509390 | 5690 | 5690 | 5690 | 5660 | 18 |
| 548 | 20240516 | 093900 | 278407430 | 5680 | 5680 | 5680 | 5680 | 236 |
| 549 | 20240516 | 093800 | 277066950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 550 | 20240516 | 093700 | 277066950 | 5690 | 5690 | 5690 | 5690 | 2 |
| 551 | 20240516 | 093600 | 277055570 | 5690 | 5680 | 5690 | 5680 | 5 |
| 552 | 20240516 | 093500 | 277027160 | 5680 | 5690 | 5700 | 5660 | 1978 |
| 553 | 20240516 | 093400 | 265831590 | 5700 | 5660 | 5700 | 5660 | 1584 |
| 554 | 20240516 | 093300 | 256863390 | 5690 | 5700 | 5700 | 5650 | 1903 |
| 555 | 20240516 | 093200 | 246093330 | 5670 | 5700 | 5700 | 5670 | 2103 |
| 556 | 20240516 | 093100 | 234143140 | 5700 | 5700 | 5700 | 5700 | 80 |
| 557 | 20240516 | 093000 | 233687140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 558 | 20240516 | 092900 | 233687140 | 5700 | 5710 | 5710 | 5700 | 2168 |
| 559 | 20240516 | 092800 | 221312670 | 5710 | 5710 | 5710 | 5710 | 200 |
| 560 | 20240516 | 092700 | 220170670 | 5710 | 5710 | 5710 | 5710 | 164 |
| 561 | 20240516 | 092600 | 219234230 | 5710 | 5710 | 5710 | 5710 | 339 |
| 562 | 20240516 | 092500 | 217298540 | 5720 | 5710 | 5730 | 5710 | 1461 |
| 563 | 20240516 | 092400 | 208941830 | 5710 | 5720 | 5720 | 5710 | 1129 |
| 564 | 20240516 | 092300 | 202485040 | 5720 | 5720 | 5720 | 5720 | 1309 |
| 565 | 20240516 | 092200 | 194997560 | 5710 | 5700 | 5710 | 5700 | 622 |
| 566 | 20240516 | 092100 | 191445950 | 5700 | 5690 | 5700 | 5690 | 34 |
| 567 | 20240516 | 092000 | 191252340 | 5690 | 5700 | 5700 | 5690 | 1526 |
| 568 | 20240516 | 091900 | 182558000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 569 | 20240516 | 091800 | 182558000 | 5690 | 5690 | 5690 | 5690 | 1050 |
| 570 | 20240516 | 091700 | 176583500 | 5690 | 5700 | 5710 | 5690 | 1300 |
| 571 | 20240516 | 091600 | 169179150 | 5700 | 5700 | 5700 | 5700 | 357 |
| 572 | 20240516 | 091500 | 167144250 | 5690 | 5700 | 5700 | 5690 | 6496 |
| 573 | 20240516 | 091400 | 130171410 | 5710 | 5710 | 5710 | 5710 | 623 |
| 574 | 20240516 | 091300 | 126614080 | 5710 | 5720 | 5730 | 5710 | 2352 |
| 575 | 20240516 | 091200 | 113158380 | 5710 | 5710 | 5730 | 5710 | 349 |
| 576 | 20240516 | 091100 | 111162540 | 5710 | 5700 | 5710 | 5700 | 3054 |
| 577 | 20240516 | 091000 | 93724600 | 5700 | 5710 | 5710 | 5700 | 3243 |
| 578 | 20240516 | 090900 | 75210290 | 5700 | 5700 | 5710 | 5700 | 410 |
| 579 | 20240516 | 090800 | 72873270 | 5700 | 5700 | 5700 | 5700 | 1278 |
| 580 | 20240516 | 090700 | 65588670 | 5690 | 5690 | 5700 | 5690 | 30 |
| 581 | 20240516 | 090600 | 65417750 | 5700 | 5710 | 5710 | 5700 | 92 |
| 582 | 20240516 | 090500 | 64892440 | 5690 | 5670 | 5700 | 5670 | 3482 |
| 583 | 20240516 | 090400 | 45070610 | 5670 | 5690 | 5690 | 5660 | 2736 |
| 584 | 20240516 | 090300 | 29583490 | 5690 | 5690 | 5710 | 5680 | 178 |
| 585 | 20240516 | 090200 | 28570730 | 5710 | 5700 | 5710 | 5700 | 1037 |
| 586 | 20240516 | 090100 | 22659460 | 5710 | 5710 | 5710 | 5710 | 610 |
| 587 | 20240516 | 090000 | 19176360 | 5710 | 5660 | 5710 | 5660 | 3381 |