28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 3 | 20240508 | 184600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240508 | 184500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240508 | 184400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240508 | 184300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240508 | 184200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240508 | 184100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240508 | 184000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240508 | 183900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240508 | 183800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240508 | 183700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240508 | 183600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240508 | 183500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240508 | 183400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240508 | 183300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240508 | 183200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240508 | 183100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240508 | 183000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240508 | 182900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240508 | 182800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240508 | 182700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240508 | 182600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240508 | 182500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240508 | 182400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240508 | 182300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240508 | 182200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240508 | 182100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240508 | 182000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240508 | 181900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240508 | 181800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240508 | 181700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 33 | 20240508 | 181600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240508 | 181500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240508 | 181400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240508 | 181300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240508 | 181200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240508 | 181100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240508 | 181000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240508 | 180900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240508 | 180800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240508 | 180700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240508 | 180600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240508 | 180500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240508 | 180400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240508 | 180300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240508 | 180200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240508 | 180100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240508 | 180000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240508 | 175900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240508 | 175800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240508 | 175700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240508 | 175600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240508 | 175500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240508 | 175400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240508 | 175300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240508 | 175200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240508 | 175100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240508 | 175000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240508 | 174900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240508 | 174800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240508 | 174700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 63 | 20240508 | 174600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240508 | 174500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240508 | 174400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240508 | 174300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240508 | 174200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240508 | 174100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240508 | 174000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240508 | 173900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240508 | 173800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240508 | 173700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240508 | 173600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240508 | 173500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240508 | 173400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240508 | 173300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240508 | 173200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240508 | 173100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240508 | 173000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240508 | 172900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240508 | 172800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240508 | 172700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240508 | 172600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240508 | 172500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240508 | 172400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240508 | 172300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240508 | 172200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240508 | 172100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240508 | 172000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240508 | 171900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240508 | 171800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240508 | 171700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 93 | 20240508 | 171600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240508 | 171500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240508 | 171400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240508 | 171300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240508 | 171200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240508 | 171100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240508 | 171000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240508 | 170900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240508 | 170800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240508 | 170700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240508 | 170600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240508 | 170500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240508 | 170400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240508 | 170300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240508 | 170200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240508 | 170100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240508 | 170000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240508 | 165900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240508 | 165800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240508 | 165700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240508 | 165600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240508 | 165500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240508 | 165400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240508 | 165300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240508 | 165200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240508 | 165100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240508 | 165000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240508 | 164900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240508 | 164800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240508 | 164700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 123 | 20240508 | 164600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240508 | 164500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240508 | 164400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240508 | 164300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240508 | 164200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240508 | 164100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240508 | 164000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240508 | 163900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240508 | 163800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240508 | 163700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240508 | 163600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240508 | 163500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240508 | 163400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240508 | 163300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240508 | 163200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240508 | 163100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240508 | 163000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240508 | 162900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240508 | 162800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240508 | 162700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240508 | 162600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240508 | 162500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240508 | 162400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240508 | 162300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240508 | 162200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240508 | 162100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240508 | 162000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240508 | 161900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240508 | 161800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240508 | 161700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 153 | 20240508 | 161600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240508 | 161500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240508 | 161400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240508 | 161300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240508 | 161200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240508 | 161100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240508 | 161000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240508 | 160900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240508 | 160800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240508 | 160700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240508 | 160600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240508 | 160500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240508 | 160400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240508 | 160300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240508 | 160200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240508 | 160100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240508 | 160000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240508 | 155900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240508 | 155800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240508 | 155700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240508 | 155600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240508 | 155500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240508 | 155400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240508 | 155300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240508 | 155200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240508 | 155100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240508 | 155000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240508 | 154900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240508 | 154800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240508 | 154700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 183 | 20240508 | 154600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240508 | 154500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240508 | 154400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240508 | 154300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240508 | 154200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240508 | 154100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240508 | 154000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240508 | 153900 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240508 | 153800 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240508 | 153700 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240508 | 153600 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240508 | 153500 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240508 | 153400 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240508 | 153300 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240508 | 153200 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240508 | 153100 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240508 | 153000 | 1192592770 | 6450 | 6450 | 6450 | 6450 | 8345 |
| 200 | 20240508 | 152900 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240508 | 152800 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240508 | 152700 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240508 | 152600 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240508 | 152500 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240508 | 152400 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240508 | 152300 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240508 | 152200 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240508 | 152100 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240508 | 152000 | 1138767520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240508 | 151900 | 1138767520 | 6470 | 6480 | 6500 | 6460 | 2673 |
| 211 | 20240508 | 151800 | 1121470610 | 6470 | 6490 | 6490 | 6470 | 2000 |
| 212 | 20240508 | 151700 | 1108527250 | 6490 | 6480 | 6490 | 6480 | 420 |
| 213 | 20240508 | 151600 | 1105802250 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20240508 | 151500 | 1105802250 | 6470 | 6490 | 6490 | 6470 | 2384 |
| 215 | 20240508 | 151400 | 1090357970 | 6490 | 6490 | 6500 | 6490 | 39 |
| 216 | 20240508 | 151300 | 1090104660 | 6490 | 6480 | 6490 | 6480 | 68 |
| 217 | 20240508 | 151200 | 1089664000 | 6480 | 6490 | 6490 | 6480 | 2429 |
| 218 | 20240508 | 151100 | 1073914510 | 6500 | 6500 | 6500 | 6500 | 20 |
| 219 | 20240508 | 151000 | 1073784510 | 6500 | 6490 | 6500 | 6490 | 678 |
| 220 | 20240508 | 150900 | 1069384280 | 6490 | 6490 | 6490 | 6490 | 512 |
| 221 | 20240508 | 150800 | 1066061400 | 6490 | 6490 | 6500 | 6490 | 29 |
| 222 | 20240508 | 150700 | 1065873090 | 6490 | 6500 | 6500 | 6490 | 52 |
| 223 | 20240508 | 150600 | 1065535590 | 6500 | 6500 | 6500 | 6500 | 20 |
| 224 | 20240508 | 150500 | 1065405590 | 6500 | 6500 | 6500 | 6500 | 226 |
| 225 | 20240508 | 150400 | 1063936590 | 6500 | 6510 | 6510 | 6500 | 263 |
| 226 | 20240508 | 150300 | 1062226960 | 6510 | 6500 | 6510 | 6490 | 3301 |
| 227 | 20240508 | 150200 | 1040783050 | 6510 | 6510 | 6510 | 6510 | 1 |
| 228 | 20240508 | 150100 | 1040776540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20240508 | 150000 | 1040776540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20240508 | 145900 | 1040776540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20240508 | 145800 | 1040776540 | 6500 | 6510 | 6510 | 6500 | 155 |
| 232 | 20240508 | 145700 | 1039768890 | 6500 | 6510 | 6510 | 6500 | 185 |
| 233 | 20240508 | 145600 | 1038566340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 234 | 20240508 | 145500 | 1038566340 | 6510 | 6490 | 6510 | 6490 | 20 |
| 235 | 20240508 | 145400 | 1038436160 | 6510 | 6500 | 6510 | 6500 | 107 |
| 236 | 20240508 | 145300 | 1037740510 | 6500 | 6500 | 6500 | 6500 | 18 |
| 237 | 20240508 | 145200 | 1037623510 | 6520 | 6520 | 6520 | 6520 | 1 |
| 238 | 20240508 | 145100 | 1037616990 | 6500 | 6520 | 6520 | 6490 | 358 |
| 239 | 20240508 | 145000 | 1035290540 | 6500 | 6500 | 6500 | 6500 | 863 |
| 240 | 20240508 | 144900 | 1029681040 | 6500 | 6500 | 6500 | 6500 | 0 |
| 241 | 20240508 | 144800 | 1029681040 | 6500 | 6500 | 6500 | 6500 | 433 |
| 242 | 20240508 | 144700 | 1026866540 | 6500 | 6500 | 6500 | 6500 | 1786 |
| 243 | 20240508 | 144600 | 1015257540 | 6500 | 6500 | 6500 | 6500 | 864 |
| 244 | 20240508 | 144500 | 1009641540 | 6500 | 6510 | 6510 | 6500 | 1189 |
| 245 | 20240508 | 144400 | 1001908150 | 6520 | 6530 | 6530 | 6520 | 48 |
| 246 | 20240508 | 144300 | 1001595030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 247 | 20240508 | 144200 | 1001595030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 248 | 20240508 | 144100 | 1001595030 | 6520 | 6530 | 6530 | 6520 | 252 |
| 249 | 20240508 | 144000 | 999951880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 250 | 20240508 | 143900 | 999951880 | 6540 | 6530 | 6540 | 6530 | 2 |
| 251 | 20240508 | 143800 | 999938810 | 6540 | 6530 | 6540 | 6520 | 1511 |
| 252 | 20240508 | 143700 | 990057080 | 6540 | 6510 | 6540 | 6510 | 1021 |
| 253 | 20240508 | 143600 | 983397560 | 6500 | 6500 | 6500 | 6500 | 150 |
| 254 | 20240508 | 143500 | 982422560 | 6520 | 6520 | 6520 | 6520 | 10 |
| 255 | 20240508 | 143400 | 982357360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 256 | 20240508 | 143300 | 982357360 | 6520 | 6520 | 6520 | 6520 | 4 |
| 257 | 20240508 | 143200 | 982331280 | 6510 | 6510 | 6510 | 6510 | 0 |
| 258 | 20240508 | 143100 | 982331280 | 6510 | 6510 | 6510 | 6510 | 65 |
| 259 | 20240508 | 143000 | 981908130 | 6510 | 6510 | 6510 | 6510 | 0 |
| 260 | 20240508 | 142900 | 981908130 | 6510 | 6510 | 6510 | 6510 | 0 |
| 261 | 20240508 | 142800 | 981908130 | 6510 | 6510 | 6510 | 6510 | 1 |
| 262 | 20240508 | 142700 | 981901620 | 6500 | 6500 | 6500 | 6500 | 540 |
| 263 | 20240508 | 142600 | 978391620 | 6500 | 6500 | 6500 | 6500 | 40 |
| 264 | 20240508 | 142500 | 978131620 | 6500 | 6500 | 6500 | 6500 | 118 |
| 265 | 20240508 | 142400 | 977364620 | 6500 | 6500 | 6500 | 6500 | 520 |
| 266 | 20240508 | 142300 | 973984620 | 6500 | 6500 | 6500 | 6500 | 10 |
| 267 | 20240508 | 142200 | 973919620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 268 | 20240508 | 142100 | 973919620 | 6500 | 6500 | 6500 | 6500 | 100 |
| 269 | 20240508 | 142000 | 973269620 | 6500 | 6510 | 6510 | 6500 | 294 |
| 270 | 20240508 | 141900 | 971358600 | 6510 | 6510 | 6510 | 6510 | 0 |
| 271 | 20240508 | 141800 | 971358600 | 6510 | 6510 | 6510 | 6510 | 0 |
| 272 | 20240508 | 141700 | 971358600 | 6510 | 6510 | 6510 | 6510 | 0 |
| 273 | 20240508 | 141600 | 971358600 | 6510 | 6510 | 6510 | 6510 | 160 |
| 274 | 20240508 | 141500 | 970317000 | 6510 | 6510 | 6510 | 6510 | 1 |
| 275 | 20240508 | 141400 | 970310490 | 6510 | 6510 | 6510 | 6510 | 12 |
| 276 | 20240508 | 141300 | 970232370 | 6510 | 6510 | 6510 | 6510 | 8 |
| 277 | 20240508 | 141200 | 970180290 | 6510 | 6510 | 6510 | 6510 | 1 |
| 278 | 20240508 | 141100 | 970173780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 279 | 20240508 | 141000 | 970173780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 280 | 20240508 | 140900 | 970173780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 281 | 20240508 | 140800 | 970173780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 282 | 20240508 | 140700 | 970173780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 283 | 20240508 | 140600 | 970173780 | 6500 | 6500 | 6500 | 6500 | 5 |
| 284 | 20240508 | 140500 | 970141280 | 6500 | 6500 | 6500 | 6500 | 0 |
| 285 | 20240508 | 140400 | 970141280 | 6500 | 6500 | 6500 | 6500 | 0 |
| 286 | 20240508 | 140300 | 970141280 | 6500 | 6500 | 6500 | 6500 | 249 |
| 287 | 20240508 | 140200 | 968522780 | 6490 | 6490 | 6490 | 6490 | 0 |
| 288 | 20240508 | 140100 | 968522780 | 6490 | 6500 | 6500 | 6490 | 743 |
| 289 | 20240508 | 140000 | 963699540 | 6510 | 6510 | 6510 | 6510 | 1 |
| 290 | 20240508 | 135900 | 963693030 | 6510 | 6510 | 6510 | 6510 | 0 |
| 291 | 20240508 | 135800 | 963693030 | 6510 | 6510 | 6510 | 6510 | 0 |
| 292 | 20240508 | 135700 | 963693030 | 6510 | 6510 | 6510 | 6510 | 0 |
| 293 | 20240508 | 135600 | 963693030 | 6510 | 6510 | 6510 | 6510 | 66 |
| 294 | 20240508 | 135500 | 963263370 | 6500 | 6500 | 6500 | 6500 | 400 |
| 295 | 20240508 | 135400 | 960663370 | 6490 | 6490 | 6490 | 6490 | 150 |
| 296 | 20240508 | 135300 | 959689870 | 6490 | 6490 | 6490 | 6490 | 580 |
| 297 | 20240508 | 135200 | 955925670 | 6500 | 6500 | 6500 | 6500 | 0 |
| 298 | 20240508 | 135100 | 955925670 | 6500 | 6500 | 6500 | 6500 | 511 |
| 299 | 20240508 | 135000 | 952604170 | 6520 | 6520 | 6520 | 6520 | 0 |
| 300 | 20240508 | 134900 | 952604170 | 6520 | 6520 | 6520 | 6520 | 1 |
| 301 | 20240508 | 134800 | 952597650 | 6510 | 6500 | 6510 | 6500 | 500 |
| 302 | 20240508 | 134700 | 949345650 | 6490 | 6510 | 6510 | 6490 | 352 |
| 303 | 20240508 | 134600 | 947058500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 304 | 20240508 | 134500 | 947058500 | 6500 | 6500 | 6500 | 6500 | 50 |
| 305 | 20240508 | 134400 | 946733500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 306 | 20240508 | 134300 | 946733500 | 6510 | 6510 | 6510 | 6510 | 40 |
| 307 | 20240508 | 134200 | 946473100 | 6510 | 6510 | 6510 | 6510 | 5 |
| 308 | 20240508 | 134100 | 946440550 | 6480 | 6510 | 6510 | 6480 | 4303 |
| 309 | 20240508 | 134000 | 918483150 | 6500 | 6500 | 6500 | 6500 | 20 |
| 310 | 20240508 | 133900 | 918353150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 311 | 20240508 | 133800 | 918353150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 312 | 20240508 | 133700 | 918353150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 313 | 20240508 | 133600 | 918353150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 314 | 20240508 | 133500 | 918353150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 315 | 20240508 | 133400 | 918353150 | 6500 | 6500 | 6500 | 6500 | 6 |
| 316 | 20240508 | 133300 | 918314150 | 6500 | 6500 | 6500 | 6500 | 500 |
| 317 | 20240508 | 133200 | 915064150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 318 | 20240508 | 133100 | 915064150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 319 | 20240508 | 133000 | 915064150 | 6500 | 6490 | 6500 | 6490 | 226 |
| 320 | 20240508 | 132900 | 913595410 | 6500 | 6500 | 6500 | 6500 | 250 |
| 321 | 20240508 | 132800 | 911970410 | 6500 | 6500 | 6500 | 6500 | 1 |
| 322 | 20240508 | 132700 | 911963910 | 6500 | 6500 | 6500 | 6500 | 0 |
| 323 | 20240508 | 132600 | 911963910 | 6500 | 6500 | 6500 | 6500 | 1 |
| 324 | 20240508 | 132500 | 911957410 | 6500 | 6500 | 6500 | 6500 | 1 |
| 325 | 20240508 | 132400 | 911950910 | 6480 | 6490 | 6490 | 6480 | 770 |
| 326 | 20240508 | 132300 | 906954610 | 6490 | 6500 | 6500 | 6490 | 201 |
| 327 | 20240508 | 132200 | 905650110 | 6490 | 6490 | 6490 | 6490 | 2237 |
| 328 | 20240508 | 132100 | 891131980 | 6490 | 6490 | 6490 | 6490 | 183 |
| 329 | 20240508 | 132000 | 889944310 | 6490 | 6490 | 6490 | 6490 | 113 |
| 330 | 20240508 | 131900 | 889210940 | 6490 | 6490 | 6490 | 6490 | 70 |
| 331 | 20240508 | 131800 | 888756640 | 6500 | 6500 | 6500 | 6500 | 134 |
| 332 | 20240508 | 131700 | 887885640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 333 | 20240508 | 131600 | 887885640 | 6500 | 6500 | 6500 | 6500 | 10 |
| 334 | 20240508 | 131500 | 887820640 | 6500 | 6500 | 6500 | 6500 | 11 |
| 335 | 20240508 | 131400 | 887749140 | 6500 | 6500 | 6500 | 6500 | 0 |
| 336 | 20240508 | 131300 | 887749140 | 6500 | 6500 | 6500 | 6500 | 0 |
| 337 | 20240508 | 131200 | 887749140 | 6500 | 6500 | 6500 | 6500 | 0 |
| 338 | 20240508 | 131100 | 887749140 | 6500 | 6470 | 6500 | 6470 | 1621 |
| 339 | 20240508 | 131000 | 877247600 | 6480 | 6480 | 6480 | 6480 | 218 |
| 340 | 20240508 | 130900 | 875834960 | 6480 | 6480 | 6480 | 6480 | 0 |
| 341 | 20240508 | 130800 | 875834960 | 6480 | 6480 | 6480 | 6480 | 0 |
| 342 | 20240508 | 130700 | 875834960 | 6480 | 6480 | 6480 | 6480 | 75 |
| 343 | 20240508 | 130600 | 875348960 | 6480 | 6480 | 6490 | 6480 | 37 |
| 344 | 20240508 | 130500 | 875108860 | 6490 | 6490 | 6490 | 6490 | 116 |
| 345 | 20240508 | 130400 | 874356020 | 6490 | 6500 | 6510 | 6490 | 115 |
| 346 | 20240508 | 130300 | 873608660 | 6500 | 6490 | 6500 | 6490 | 157 |
| 347 | 20240508 | 130200 | 872589660 | 6490 | 6490 | 6490 | 6490 | 0 |
| 348 | 20240508 | 130100 | 872589660 | 6490 | 6490 | 6490 | 6490 | 200 |
| 349 | 20240508 | 130000 | 871291660 | 6480 | 6480 | 6480 | 6480 | 116 |
| 350 | 20240508 | 125900 | 870539980 | 6470 | 6470 | 6470 | 6470 | 10 |
| 351 | 20240508 | 125800 | 870475280 | 6470 | 6470 | 6470 | 6470 | 21 |
| 352 | 20240508 | 125700 | 870339410 | 6470 | 6470 | 6470 | 6460 | 1224 |
| 353 | 20240508 | 125600 | 862429010 | 6480 | 6470 | 6480 | 6470 | 963 |
| 354 | 20240508 | 125500 | 856198390 | 6460 | 6450 | 6460 | 6450 | 237 |
| 355 | 20240508 | 125400 | 854667690 | 6450 | 6460 | 6460 | 6450 | 1333 |
| 356 | 20240508 | 125300 | 846066510 | 6450 | 6470 | 6470 | 6450 | 1569 |
| 357 | 20240508 | 125200 | 835931600 | 6470 | 6470 | 6470 | 6460 | 798 |
| 358 | 20240508 | 125100 | 830773540 | 6480 | 6480 | 6480 | 6460 | 573 |
| 359 | 20240508 | 125000 | 827069260 | 6480 | 6480 | 6480 | 6480 | 33 |
| 360 | 20240508 | 124900 | 826855420 | 6490 | 6490 | 6490 | 6490 | 128 |
| 361 | 20240508 | 124800 | 826024700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 362 | 20240508 | 124700 | 826024700 | 6510 | 6500 | 6520 | 6460 | 2611 |
| 363 | 20240508 | 124600 | 809117660 | 6500 | 6500 | 6500 | 6500 | 10 |
| 364 | 20240508 | 124500 | 809052660 | 6500 | 6500 | 6500 | 6490 | 2951 |
| 365 | 20240508 | 124400 | 789887780 | 6510 | 6520 | 6520 | 6510 | 31 |
| 366 | 20240508 | 124300 | 789685930 | 6510 | 6510 | 6510 | 6510 | 220 |
| 367 | 20240508 | 124200 | 788253730 | 6500 | 6520 | 6520 | 6500 | 234 |
| 368 | 20240508 | 124100 | 786732050 | 6510 | 6530 | 6530 | 6510 | 991 |
| 369 | 20240508 | 124000 | 780279960 | 6530 | 6530 | 6530 | 6530 | 0 |
| 370 | 20240508 | 123900 | 780279960 | 6530 | 6530 | 6530 | 6530 | 1 |
| 371 | 20240508 | 123800 | 780273430 | 6510 | 6530 | 6530 | 6500 | 3362 |
| 372 | 20240508 | 123700 | 758393510 | 6520 | 6520 | 6520 | 6520 | 0 |
| 373 | 20240508 | 123600 | 758393510 | 6520 | 6520 | 6520 | 6520 | 0 |
| 374 | 20240508 | 123500 | 758393510 | 6520 | 6510 | 6530 | 6510 | 1595 |
| 375 | 20240508 | 123400 | 747986230 | 6500 | 6500 | 6500 | 6500 | 173 |
| 376 | 20240508 | 123300 | 746861730 | 6500 | 6500 | 6500 | 6500 | 92 |
| 377 | 20240508 | 123200 | 746263730 | 6510 | 6510 | 6510 | 6510 | 54 |
| 378 | 20240508 | 123100 | 745912190 | 6520 | 6520 | 6520 | 6520 | 10 |
| 379 | 20240508 | 123000 | 745846990 | 6520 | 6510 | 6520 | 6510 | 47 |
| 380 | 20240508 | 122900 | 745540700 | 6510 | 6520 | 6520 | 6510 | 641 |
| 381 | 20240508 | 122800 | 741363570 | 6510 | 6510 | 6510 | 6510 | 20 |
| 382 | 20240508 | 122700 | 741233370 | 6500 | 6510 | 6520 | 6500 | 179 |
| 383 | 20240508 | 122600 | 740068880 | 6510 | 6500 | 6510 | 6500 | 448 |
| 384 | 20240508 | 122500 | 737156260 | 6500 | 6500 | 6500 | 6490 | 317 |
| 385 | 20240508 | 122400 | 735098770 | 6500 | 6490 | 6500 | 6490 | 275 |
| 386 | 20240508 | 122300 | 733311870 | 6490 | 6500 | 6500 | 6490 | 322 |
| 387 | 20240508 | 122200 | 731220310 | 6500 | 6490 | 6510 | 6490 | 558 |
| 388 | 20240508 | 122100 | 727597280 | 6480 | 6470 | 6490 | 6470 | 1274 |
| 389 | 20240508 | 122000 | 719332650 | 6470 | 6510 | 6520 | 6470 | 5123 |
| 390 | 20240508 | 121900 | 686073900 | 6520 | 6520 | 6520 | 6520 | 210 |
| 391 | 20240508 | 121800 | 684704700 | 6530 | 6530 | 6530 | 6530 | 20 |
| 392 | 20240508 | 121700 | 684574100 | 6530 | 6510 | 6530 | 6510 | 1546 |
| 393 | 20240508 | 121600 | 674497050 | 6520 | 6530 | 6530 | 6510 | 2055 |
| 394 | 20240508 | 121500 | 661107460 | 6530 | 6530 | 6530 | 6530 | 10 |
| 395 | 20240508 | 121400 | 661042160 | 6530 | 6530 | 6530 | 6530 | 7 |
| 396 | 20240508 | 121300 | 660996450 | 6530 | 6530 | 6530 | 6530 | 10 |
| 397 | 20240508 | 121200 | 660931150 | 6520 | 6530 | 6530 | 6520 | 11 |
| 398 | 20240508 | 121100 | 660859330 | 6530 | 6530 | 6530 | 6530 | 112 |
| 399 | 20240508 | 121000 | 660127970 | 6520 | 6530 | 6540 | 6520 | 1502 |
| 400 | 20240508 | 120900 | 650332490 | 6550 | 6530 | 6550 | 6530 | 465 |
| 401 | 20240508 | 120800 | 647290290 | 6530 | 6510 | 6530 | 6510 | 1242 |
| 402 | 20240508 | 120700 | 639191620 | 6520 | 6520 | 6520 | 6510 | 302 |
| 403 | 20240508 | 120600 | 637225290 | 6520 | 6530 | 6530 | 6510 | 4776 |
| 404 | 20240508 | 120500 | 606100370 | 6540 | 6540 | 6540 | 6540 | 11 |
| 405 | 20240508 | 120400 | 606028430 | 6540 | 6530 | 6540 | 6530 | 20 |
| 406 | 20240508 | 120300 | 605897730 | 6520 | 6530 | 6530 | 6520 | 763 |
| 407 | 20240508 | 120200 | 600917950 | 6540 | 6540 | 6540 | 6540 | 26 |
| 408 | 20240508 | 120100 | 600747910 | 6530 | 6550 | 6550 | 6530 | 3505 |
| 409 | 20240508 | 120000 | 577858670 | 6540 | 6540 | 6540 | 6540 | 69 |
| 410 | 20240508 | 115900 | 577407410 | 6540 | 6540 | 6540 | 6540 | 4 |
| 411 | 20240508 | 115800 | 577381250 | 6550 | 6550 | 6550 | 6530 | 4626 |
| 412 | 20240508 | 115700 | 547134830 | 6550 | 6550 | 6550 | 6550 | 20 |
| 413 | 20240508 | 115600 | 547003830 | 6550 | 6550 | 6550 | 6550 | 87 |
| 414 | 20240508 | 115500 | 546433980 | 6550 | 6560 | 6560 | 6550 | 1584 |
| 415 | 20240508 | 115400 | 536054960 | 6570 | 6570 | 6570 | 6570 | 20 |
| 416 | 20240508 | 115300 | 535923560 | 6570 | 6570 | 6570 | 6570 | 10 |
| 417 | 20240508 | 115200 | 535857860 | 6570 | 6560 | 6570 | 6560 | 117 |
| 418 | 20240508 | 115100 | 535089180 | 6570 | 6570 | 6570 | 6570 | 40 |
| 419 | 20240508 | 115000 | 534826380 | 6570 | 6570 | 6570 | 6570 | 26 |
| 420 | 20240508 | 114900 | 534655560 | 6570 | 6580 | 6580 | 6570 | 1747 |
| 421 | 20240508 | 114800 | 523174050 | 6590 | 6590 | 6590 | 6590 | 16 |
| 422 | 20240508 | 114700 | 523068610 | 6590 | 6570 | 6590 | 6570 | 111 |
| 423 | 20240508 | 114600 | 522337240 | 6590 | 6590 | 6590 | 6580 | 811 |
| 424 | 20240508 | 114500 | 517000750 | 6590 | 6590 | 6590 | 6590 | 1 |
| 425 | 20240508 | 114400 | 516994160 | 6580 | 6580 | 6590 | 6580 | 12 |
| 426 | 20240508 | 114300 | 516915100 | 6590 | 6580 | 6590 | 6580 | 11 |
| 427 | 20240508 | 114200 | 516842620 | 6590 | 6590 | 6590 | 6580 | 222 |
| 428 | 20240508 | 114100 | 515381640 | 6590 | 6590 | 6590 | 6590 | 6 |
| 429 | 20240508 | 114000 | 515342100 | 6590 | 6590 | 6590 | 6590 | 10 |
| 430 | 20240508 | 113900 | 515276200 | 6590 | 6590 | 6590 | 6590 | 10 |
| 431 | 20240508 | 113800 | 515210300 | 6590 | 6590 | 6590 | 6590 | 11 |
| 432 | 20240508 | 113700 | 515137810 | 6590 | 6590 | 6590 | 6590 | 10 |
| 433 | 20240508 | 113600 | 515071910 | 6590 | 6590 | 6590 | 6590 | 12 |
| 434 | 20240508 | 113500 | 514992830 | 6590 | 6580 | 6590 | 6580 | 14 |
| 435 | 20240508 | 113400 | 514900680 | 6570 | 6590 | 6600 | 6570 | 435 |
| 436 | 20240508 | 113300 | 512039620 | 6590 | 6590 | 6590 | 6590 | 10 |
| 437 | 20240508 | 113200 | 511973720 | 6590 | 6600 | 6600 | 6590 | 1015 |
| 438 | 20240508 | 113100 | 505284770 | 6600 | 6600 | 6600 | 6600 | 2 |
| 439 | 20240508 | 113000 | 505271570 | 6610 | 6610 | 6610 | 6610 | 1232 |
| 440 | 20240508 | 112900 | 497128050 | 6620 | 6610 | 6620 | 6610 | 1196 |
| 441 | 20240508 | 112800 | 489222120 | 6610 | 6610 | 6610 | 6600 | 220 |
| 442 | 20240508 | 112700 | 487767960 | 6610 | 6610 | 6610 | 6600 | 192 |
| 443 | 20240508 | 112600 | 486498890 | 6610 | 6600 | 6610 | 6600 | 263 |
| 444 | 20240508 | 112500 | 484760510 | 6610 | 6600 | 6610 | 6600 | 214 |
| 445 | 20240508 | 112400 | 483346360 | 6600 | 6600 | 6610 | 6590 | 163 |
| 446 | 20240508 | 112300 | 482270380 | 6600 | 6600 | 6610 | 6600 | 609 |
| 447 | 20240508 | 112200 | 478250610 | 6610 | 6610 | 6610 | 6610 | 222 |
| 448 | 20240508 | 112100 | 476783190 | 6610 | 6610 | 6610 | 6610 | 162 |
| 449 | 20240508 | 112000 | 475712370 | 6610 | 6610 | 6610 | 6610 | 154 |
| 450 | 20240508 | 111900 | 474694430 | 6610 | 6610 | 6610 | 6600 | 206 |
| 451 | 20240508 | 111800 | 473332810 | 6610 | 6600 | 6610 | 6600 | 229 |
| 452 | 20240508 | 111700 | 471820150 | 6610 | 6610 | 6610 | 6600 | 251 |
| 453 | 20240508 | 111600 | 470161560 | 6610 | 6600 | 6610 | 6600 | 246 |
| 454 | 20240508 | 111500 | 468535560 | 6610 | 6600 | 6620 | 6600 | 225 |
| 455 | 20240508 | 111400 | 467047830 | 6600 | 6620 | 6620 | 6600 | 599 |
| 456 | 20240508 | 111300 | 463094410 | 6620 | 6610 | 6630 | 6610 | 263 |
| 457 | 20240508 | 111200 | 461353050 | 6620 | 6620 | 6620 | 6610 | 290 |
| 458 | 20240508 | 111100 | 459433290 | 6620 | 6610 | 6620 | 6610 | 252 |
| 459 | 20240508 | 111000 | 457766590 | 6610 | 6610 | 6620 | 6610 | 196 |
| 460 | 20240508 | 110900 | 456470570 | 6620 | 6620 | 6620 | 6600 | 380 |
| 461 | 20240508 | 110800 | 453958150 | 6620 | 6620 | 6620 | 6610 | 236 |
| 462 | 20240508 | 110700 | 452395910 | 6620 | 6620 | 6620 | 6610 | 204 |
| 463 | 20240508 | 110600 | 451045650 | 6620 | 6620 | 6620 | 6610 | 214 |
| 464 | 20240508 | 110500 | 449629010 | 6620 | 6610 | 6620 | 6610 | 195 |
| 465 | 20240508 | 110400 | 448338160 | 6620 | 6610 | 6620 | 6610 | 249 |
| 466 | 20240508 | 110300 | 446691830 | 6610 | 6610 | 6610 | 6600 | 238 |
| 467 | 20240508 | 110200 | 445118670 | 6610 | 6610 | 6610 | 6600 | 203 |
| 468 | 20240508 | 110100 | 443777370 | 6610 | 6610 | 6620 | 6610 | 259 |
| 469 | 20240508 | 110000 | 442064670 | 6610 | 6610 | 6620 | 6600 | 186 |
| 470 | 20240508 | 105900 | 440834230 | 6610 | 6610 | 6610 | 6600 | 227 |
| 471 | 20240508 | 105800 | 439333800 | 6610 | 6610 | 6620 | 6600 | 667 |
| 472 | 20240508 | 105700 | 434930500 | 6610 | 6620 | 6620 | 6610 | 195 |
| 473 | 20240508 | 105600 | 433639730 | 6620 | 6620 | 6620 | 6610 | 391 |
| 474 | 20240508 | 105500 | 431053610 | 6620 | 6620 | 6620 | 6610 | 325 |
| 475 | 20240508 | 105400 | 428902130 | 6620 | 6610 | 6620 | 6610 | 335 |
| 476 | 20240508 | 105300 | 426687010 | 6610 | 6610 | 6610 | 6600 | 231 |
| 477 | 20240508 | 105200 | 425160120 | 6610 | 6600 | 6610 | 6600 | 226 |
| 478 | 20240508 | 105100 | 423666310 | 6610 | 6600 | 6610 | 6600 | 262 |
| 479 | 20240508 | 105000 | 421934540 | 6610 | 6600 | 6610 | 6600 | 225 |
| 480 | 20240508 | 104900 | 420448090 | 6600 | 6610 | 6610 | 6580 | 399 |
| 481 | 20240508 | 104800 | 417816120 | 6610 | 6590 | 6610 | 6590 | 358 |
| 482 | 20240508 | 104700 | 415451520 | 6590 | 6600 | 6610 | 6590 | 472 |
| 483 | 20240508 | 104600 | 412338820 | 6610 | 6600 | 6610 | 6600 | 262 |
| 484 | 20240508 | 104500 | 410607980 | 6600 | 6610 | 6610 | 6590 | 276 |
| 485 | 20240508 | 104400 | 408786160 | 6610 | 6590 | 6610 | 6590 | 253 |
| 486 | 20240508 | 104300 | 407113900 | 6610 | 6590 | 6610 | 6590 | 263 |
| 487 | 20240508 | 104200 | 405377040 | 6590 | 6600 | 6610 | 6590 | 524 |
| 488 | 20240508 | 104100 | 401921300 | 6610 | 6610 | 6620 | 6600 | 402 |
| 489 | 20240508 | 104000 | 399265650 | 6610 | 6600 | 6620 | 6600 | 374 |
| 490 | 20240508 | 103900 | 396794810 | 6610 | 6610 | 6610 | 6600 | 492 |
| 491 | 20240508 | 103800 | 393545170 | 6620 | 6610 | 6630 | 6590 | 1166 |
| 492 | 20240508 | 103700 | 385825400 | 6610 | 6590 | 6610 | 6580 | 169 |
| 493 | 20240508 | 103600 | 384710570 | 6590 | 6620 | 6620 | 6580 | 1269 |
| 494 | 20240508 | 103500 | 376330570 | 6620 | 6610 | 6620 | 6610 | 189 |
| 495 | 20240508 | 103400 | 375080100 | 6610 | 6600 | 6610 | 6590 | 390 |
| 496 | 20240508 | 103300 | 372506270 | 6600 | 6580 | 6600 | 6580 | 265 |
| 497 | 20240508 | 103200 | 370757340 | 6600 | 6590 | 6600 | 6570 | 377 |
| 498 | 20240508 | 103100 | 368276970 | 6590 | 6570 | 6590 | 6570 | 388 |
| 499 | 20240508 | 103000 | 365723230 | 6570 | 6560 | 6570 | 6560 | 635 |
| 500 | 20240508 | 102900 | 361556020 | 6550 | 6560 | 6560 | 6540 | 213 |
| 501 | 20240508 | 102800 | 360161290 | 6550 | 6550 | 6550 | 6550 | 155 |
| 502 | 20240508 | 102700 | 359146040 | 6550 | 6560 | 6560 | 6550 | 20 |
| 503 | 20240508 | 102600 | 359014950 | 6560 | 6550 | 6560 | 6550 | 8 |
| 504 | 20240508 | 102500 | 358962500 | 6560 | 6550 | 6560 | 6550 | 9 |
| 505 | 20240508 | 102400 | 358903510 | 6550 | 6560 | 6570 | 6550 | 424 |
| 506 | 20240508 | 102300 | 356126160 | 6570 | 6570 | 6570 | 6560 | 307 |
| 507 | 20240508 | 102200 | 354111770 | 6570 | 6570 | 6570 | 6560 | 205 |
| 508 | 20240508 | 102100 | 352766390 | 6570 | 6580 | 6580 | 6570 | 417 |
| 509 | 20240508 | 102000 | 350026690 | 6580 | 6580 | 6580 | 6580 | 1 |
| 510 | 20240508 | 101900 | 350020110 | 6580 | 6570 | 6580 | 6570 | 52 |
| 511 | 20240508 | 101800 | 349678420 | 6580 | 6580 | 6580 | 6570 | 46 |
| 512 | 20240508 | 101700 | 349376040 | 6580 | 6580 | 6580 | 6580 | 1 |
| 513 | 20240508 | 101600 | 349369460 | 6580 | 6570 | 6580 | 6570 | 15 |
| 514 | 20240508 | 101500 | 349270770 | 6580 | 6580 | 6580 | 6580 | 14 |
| 515 | 20240508 | 101400 | 349178650 | 6580 | 6580 | 6580 | 6580 | 5 |
| 516 | 20240508 | 101300 | 349145750 | 6570 | 6570 | 6570 | 6570 | 43 |
| 517 | 20240508 | 101200 | 348863240 | 6570 | 6570 | 6570 | 6570 | 17 |
| 518 | 20240508 | 101100 | 348751550 | 6560 | 6570 | 6570 | 6560 | 215 |
| 519 | 20240508 | 101000 | 347341000 | 6580 | 6570 | 6580 | 6570 | 1058 |
| 520 | 20240508 | 100900 | 340381290 | 6570 | 6570 | 6570 | 6570 | 38 |
| 521 | 20240508 | 100800 | 340131630 | 6570 | 6580 | 6580 | 6560 | 200 |
| 522 | 20240508 | 100700 | 338819310 | 6580 | 6580 | 6580 | 6560 | 847 |
| 523 | 20240508 | 100600 | 333248170 | 6580 | 6580 | 6590 | 6580 | 693 |
| 524 | 20240508 | 100500 | 328683140 | 6580 | 6570 | 6580 | 6570 | 357 |
| 525 | 20240508 | 100400 | 326336820 | 6560 | 6570 | 6570 | 6560 | 3 |
| 526 | 20240508 | 100300 | 326317120 | 6570 | 6570 | 6570 | 6570 | 2 |
| 527 | 20240508 | 100200 | 326303980 | 6560 | 6570 | 6570 | 6540 | 5076 |
| 528 | 20240508 | 100100 | 293057300 | 6580 | 6580 | 6580 | 6580 | 6 |
| 529 | 20240508 | 100000 | 293017820 | 6580 | 6580 | 6580 | 6580 | 7 |
| 530 | 20240508 | 095900 | 292971760 | 6580 | 6580 | 6580 | 6570 | 245 |
| 531 | 20240508 | 095800 | 291359760 | 6580 | 6590 | 6590 | 6580 | 93 |
| 532 | 20240508 | 095700 | 290747390 | 6570 | 6590 | 6590 | 6570 | 80 |
| 533 | 20240508 | 095600 | 290221120 | 6590 | 6580 | 6590 | 6580 | 101 |
| 534 | 20240508 | 095500 | 289556380 | 6590 | 6590 | 6590 | 6590 | 18 |
| 535 | 20240508 | 095400 | 289437760 | 6580 | 6580 | 6590 | 6580 | 202 |
| 536 | 20240508 | 095300 | 288108560 | 6590 | 6590 | 6590 | 6580 | 45 |
| 537 | 20240508 | 095200 | 287812050 | 6590 | 6590 | 6590 | 6590 | 99 |
| 538 | 20240508 | 095100 | 287159640 | 6600 | 6570 | 6600 | 6560 | 270 |
| 539 | 20240508 | 095000 | 285386040 | 6570 | 6580 | 6580 | 6570 | 146 |
| 540 | 20240508 | 094900 | 284426660 | 6590 | 6590 | 6590 | 6590 | 6 |
| 541 | 20240508 | 094800 | 284387120 | 6590 | 6590 | 6590 | 6590 | 13 |
| 542 | 20240508 | 094700 | 284301450 | 6590 | 6590 | 6590 | 6590 | 10 |
| 543 | 20240508 | 094600 | 284235550 | 6590 | 6610 | 6610 | 6580 | 14 |
| 544 | 20240508 | 094500 | 284143270 | 6570 | 6590 | 6610 | 6560 | 1182 |
| 545 | 20240508 | 094400 | 276372050 | 6590 | 6590 | 6610 | 6590 | 146 |
| 546 | 20240508 | 094300 | 275409800 | 6580 | 6590 | 6600 | 6580 | 743 |
| 547 | 20240508 | 094200 | 270520150 | 6600 | 6600 | 6600 | 6600 | 77 |
| 548 | 20240508 | 094100 | 270011950 | 6600 | 6590 | 6600 | 6590 | 93 |
| 549 | 20240508 | 094000 | 269398700 | 6590 | 6580 | 6590 | 6580 | 803 |
| 550 | 20240508 | 093900 | 264113740 | 6580 | 6590 | 6590 | 6580 | 87 |
| 551 | 20240508 | 093800 | 263541140 | 6590 | 6590 | 6590 | 6590 | 20 |
| 552 | 20240508 | 093700 | 263409340 | 6590 | 6580 | 6590 | 6570 | 105 |
| 553 | 20240508 | 093600 | 262718440 | 6570 | 6560 | 6570 | 6560 | 889 |
| 554 | 20240508 | 093500 | 256877890 | 6560 | 6560 | 6560 | 6560 | 119 |
| 555 | 20240508 | 093400 | 256097250 | 6560 | 6540 | 6560 | 6540 | 208 |
| 556 | 20240508 | 093300 | 254735470 | 6550 | 6530 | 6560 | 6530 | 496 |
| 557 | 20240508 | 093200 | 251496150 | 6530 | 6570 | 6570 | 6530 | 5189 |
| 558 | 20240508 | 093100 | 217537600 | 6570 | 6570 | 6570 | 6570 | 208 |
| 559 | 20240508 | 093000 | 216171040 | 6570 | 6560 | 6580 | 6560 | 1489 |
| 560 | 20240508 | 092900 | 206401990 | 6560 | 6580 | 6580 | 6530 | 4884 |
| 561 | 20240508 | 092800 | 174443640 | 6590 | 6560 | 6590 | 6560 | 1111 |
| 562 | 20240508 | 092700 | 167144270 | 6560 | 6600 | 6600 | 6560 | 6666 |
| 563 | 20240508 | 092600 | 123321510 | 6600 | 6610 | 6610 | 6590 | 2636 |
| 564 | 20240508 | 092500 | 105920060 | 6620 | 6620 | 6620 | 6620 | 1 |
| 565 | 20240508 | 092400 | 105913440 | 6620 | 6620 | 6620 | 6620 | 265 |
| 566 | 20240508 | 092300 | 104159140 | 6620 | 6630 | 6630 | 6620 | 237 |
| 567 | 20240508 | 092200 | 102589330 | 6620 | 6630 | 6630 | 6620 | 161 |
| 568 | 20240508 | 092100 | 101522900 | 6640 | 6650 | 6650 | 6640 | 182 |
| 569 | 20240508 | 092000 | 100312890 | 6650 | 6660 | 6660 | 6650 | 4 |
| 570 | 20240508 | 091900 | 100286270 | 6660 | 6660 | 6660 | 6660 | 659 |
| 571 | 20240508 | 091800 | 95897330 | 6660 | 6640 | 6660 | 6640 | 1528 |
| 572 | 20240508 | 091700 | 85739760 | 6640 | 6620 | 6640 | 6620 | 5130 |
| 573 | 20240508 | 091600 | 51767420 | 6620 | 6610 | 6620 | 6610 | 140 |
| 574 | 20240508 | 091500 | 50840670 | 6610 | 6610 | 6610 | 6610 | 0 |
| 575 | 20240508 | 091400 | 50840670 | 6610 | 6620 | 6620 | 6610 | 341 |
| 576 | 20240508 | 091300 | 48584660 | 6610 | 6610 | 6610 | 6610 | 50 |
| 577 | 20240508 | 091200 | 48254160 | 6620 | 6620 | 6620 | 6620 | 0 |
| 578 | 20240508 | 091100 | 48254160 | 6620 | 6600 | 6620 | 6600 | 1445 |
| 579 | 20240508 | 091000 | 38707080 | 6600 | 6610 | 6610 | 6600 | 306 |
| 580 | 20240508 | 090900 | 36686620 | 6620 | 6620 | 6620 | 6600 | 603 |
| 581 | 20240508 | 090800 | 32701660 | 6630 | 6630 | 6630 | 6630 | 10 |
| 582 | 20240508 | 090700 | 32635360 | 6630 | 6640 | 6640 | 6630 | 199 |
| 583 | 20240508 | 090600 | 31314690 | 6640 | 6630 | 6640 | 6620 | 1126 |
| 584 | 20240508 | 090500 | 23846930 | 6610 | 6610 | 6610 | 6610 | 73 |
| 585 | 20240508 | 090400 | 23364400 | 6600 | 6600 | 6600 | 6600 | 113 |
| 586 | 20240508 | 090300 | 22618600 | 6600 | 6600 | 6600 | 6600 | 113 |
| 587 | 20240508 | 090200 | 21872800 | 6630 | 6620 | 6630 | 6620 | 117 |
| 588 | 20240508 | 090100 | 21097530 | 6630 | 6620 | 6630 | 6590 | 1678 |
| 589 | 20240508 | 090000 | 10017520 | 6610 | 6650 | 6650 | 6610 | 1509 |