29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 3 | 20240509 | 184300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20240509 | 184200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20240509 | 184100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20240509 | 184000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20240509 | 183900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20240509 | 183800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20240509 | 183700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20240509 | 183600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20240509 | 183500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20240509 | 183400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20240509 | 183300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20240509 | 183200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20240509 | 183100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20240509 | 183000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20240509 | 182900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20240509 | 182800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20240509 | 182700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20240509 | 182600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20240509 | 182500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20240509 | 182400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20240509 | 182300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20240509 | 182200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20240509 | 182100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20240509 | 182000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20240509 | 181900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20240509 | 181800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20240509 | 181700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20240509 | 181600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20240509 | 181500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20240509 | 181400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 33 | 20240509 | 181300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20240509 | 181200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20240509 | 181100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20240509 | 181000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20240509 | 180900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20240509 | 180800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20240509 | 180700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20240509 | 180600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20240509 | 180500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20240509 | 180400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20240509 | 180300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20240509 | 180200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20240509 | 180100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20240509 | 180000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20240509 | 175900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20240509 | 175800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20240509 | 175700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20240509 | 175600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20240509 | 175500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20240509 | 175400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20240509 | 175300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20240509 | 175200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20240509 | 175100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20240509 | 175000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20240509 | 174900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20240509 | 174800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20240509 | 174700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20240509 | 174600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20240509 | 174500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20240509 | 174400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 63 | 20240509 | 174300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20240509 | 174200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20240509 | 174100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20240509 | 174000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20240509 | 173900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20240509 | 173800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20240509 | 173700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20240509 | 173600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20240509 | 173500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20240509 | 173400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20240509 | 173300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20240509 | 173200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20240509 | 173100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20240509 | 173000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20240509 | 172900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20240509 | 172800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20240509 | 172700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20240509 | 172600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20240509 | 172500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20240509 | 172400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20240509 | 172300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20240509 | 172200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20240509 | 172100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20240509 | 172000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20240509 | 171900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20240509 | 171800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20240509 | 171700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20240509 | 171600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20240509 | 171500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20240509 | 171400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 93 | 20240509 | 171300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20240509 | 171200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20240509 | 171100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20240509 | 171000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20240509 | 170900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20240509 | 170800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20240509 | 170700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20240509 | 170600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20240509 | 170500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20240509 | 170400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20240509 | 170300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20240509 | 170200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20240509 | 170100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20240509 | 170000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20240509 | 165900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20240509 | 165800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20240509 | 165700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20240509 | 165600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20240509 | 165500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20240509 | 165400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20240509 | 165300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20240509 | 165200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20240509 | 165100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20240509 | 165000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20240509 | 164900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20240509 | 164800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20240509 | 164700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20240509 | 164600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20240509 | 164500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20240509 | 164400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 123 | 20240509 | 164300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20240509 | 164200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20240509 | 164100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20240509 | 164000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20240509 | 163900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20240509 | 163800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20240509 | 163700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20240509 | 163600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20240509 | 163500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20240509 | 163400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20240509 | 163300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20240509 | 163200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20240509 | 163100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20240509 | 163000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20240509 | 162900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20240509 | 162800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20240509 | 162700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20240509 | 162600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20240509 | 162500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20240509 | 162400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20240509 | 162300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20240509 | 162200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20240509 | 162100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20240509 | 162000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20240509 | 161900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20240509 | 161800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20240509 | 161700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20240509 | 161600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20240509 | 161500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20240509 | 161400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 153 | 20240509 | 161300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20240509 | 161200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20240509 | 161100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20240509 | 161000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20240509 | 160900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20240509 | 160800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20240509 | 160700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20240509 | 160600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20240509 | 160500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20240509 | 160400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20240509 | 160300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20240509 | 160200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20240509 | 160100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20240509 | 160000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20240509 | 155900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20240509 | 155800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20240509 | 155700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20240509 | 155600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20240509 | 155500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20240509 | 155400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20240509 | 155300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20240509 | 155200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20240509 | 155100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20240509 | 155000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20240509 | 154900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20240509 | 154800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20240509 | 154700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20240509 | 154600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20240509 | 154500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20240509 | 154400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 183 | 20240509 | 154300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20240509 | 154200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20240509 | 154100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20240509 | 154000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20240509 | 153900 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20240509 | 153800 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20240509 | 153700 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20240509 | 153600 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20240509 | 153500 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20240509 | 153400 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20240509 | 153300 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20240509 | 153200 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20240509 | 153100 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20240509 | 153000 | 1916425020 | 7510 | 7510 | 7510 | 7510 | 7817 |
| 197 | 20240509 | 152900 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 198 | 20240509 | 152800 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 199 | 20240509 | 152700 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 200 | 20240509 | 152600 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 201 | 20240509 | 152500 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 202 | 20240509 | 152400 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 203 | 20240509 | 152300 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 204 | 20240509 | 152200 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 205 | 20240509 | 152100 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 206 | 20240509 | 152000 | 1857719350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 207 | 20240509 | 151900 | 1857719350 | 7550 | 7490 | 7550 | 7470 | 11184 |
| 208 | 20240509 | 151800 | 1773731880 | 7520 | 7520 | 7520 | 7520 | 2 |
| 209 | 20240509 | 151700 | 1773716840 | 7520 | 7490 | 7520 | 7490 | 2765 |
| 210 | 20240509 | 151600 | 1752981180 | 7490 | 7490 | 7490 | 7480 | 541 |
| 211 | 20240509 | 151500 | 1748932040 | 7490 | 7510 | 7510 | 7490 | 4361 |
| 212 | 20240509 | 151400 | 1716225230 | 7500 | 7500 | 7510 | 7500 | 495 |
| 213 | 20240509 | 151300 | 1712512660 | 7500 | 7500 | 7530 | 7500 | 1423 |
| 214 | 20240509 | 151200 | 1701837510 | 7530 | 7520 | 7530 | 7520 | 1004 |
| 215 | 20240509 | 151100 | 1694287400 | 7520 | 7480 | 7530 | 7480 | 5917 |
| 216 | 20240509 | 151000 | 1649844790 | 7490 | 7520 | 7530 | 7490 | 2804 |
| 217 | 20240509 | 150900 | 1628808970 | 7520 | 7490 | 7530 | 7490 | 2880 |
| 218 | 20240509 | 150800 | 1607147640 | 7520 | 7500 | 7530 | 7490 | 2231 |
| 219 | 20240509 | 150700 | 1590383830 | 7500 | 7510 | 7520 | 7490 | 2539 |
| 220 | 20240509 | 150600 | 1571308150 | 7510 | 7510 | 7510 | 7510 | 259 |
| 221 | 20240509 | 150500 | 1569363060 | 7510 | 7490 | 7510 | 7490 | 1020 |
| 222 | 20240509 | 150400 | 1561713280 | 7490 | 7490 | 7490 | 7470 | 31 |
| 223 | 20240509 | 150300 | 1561481670 | 7490 | 7470 | 7490 | 7460 | 427 |
| 224 | 20240509 | 150200 | 1558290730 | 7470 | 7470 | 7470 | 7470 | 0 |
| 225 | 20240509 | 150100 | 1558290730 | 7470 | 7490 | 7490 | 7470 | 326 |
| 226 | 20240509 | 150000 | 1555852790 | 7470 | 7480 | 7500 | 7470 | 1322 |
| 227 | 20240509 | 145900 | 1545972280 | 7480 | 7500 | 7500 | 7480 | 427 |
| 228 | 20240509 | 145800 | 1542777330 | 7500 | 7470 | 7500 | 7470 | 163 |
| 229 | 20240509 | 145700 | 1541555610 | 7470 | 7470 | 7470 | 7470 | 300 |
| 230 | 20240509 | 145600 | 1539314610 | 7480 | 7480 | 7480 | 7480 | 12 |
| 231 | 20240509 | 145500 | 1539224850 | 7510 | 7470 | 7510 | 7470 | 1548 |
| 232 | 20240509 | 145400 | 1527611370 | 7480 | 7490 | 7490 | 7480 | 413 |
| 233 | 20240509 | 145300 | 1524520130 | 7520 | 7520 | 7520 | 7520 | 775 |
| 234 | 20240509 | 145200 | 1518692130 | 7520 | 7510 | 7520 | 7510 | 5807 |
| 235 | 20240509 | 145100 | 1475035280 | 7510 | 7510 | 7510 | 7510 | 6 |
| 236 | 20240509 | 145000 | 1474990220 | 7510 | 7480 | 7510 | 7480 | 3150 |
| 237 | 20240509 | 144900 | 1451356300 | 7490 | 7490 | 7490 | 7490 | 0 |
| 238 | 20240509 | 144800 | 1451356300 | 7490 | 7480 | 7490 | 7480 | 800 |
| 239 | 20240509 | 144700 | 1445365730 | 7460 | 7470 | 7480 | 7460 | 839 |
| 240 | 20240509 | 144600 | 1439097480 | 7460 | 7460 | 7460 | 7460 | 0 |
| 241 | 20240509 | 144500 | 1439097480 | 7460 | 7460 | 7460 | 7460 | 22 |
| 242 | 20240509 | 144400 | 1438933360 | 7460 | 7450 | 7460 | 7450 | 339 |
| 243 | 20240509 | 144300 | 1436406550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 244 | 20240509 | 144200 | 1436406550 | 7450 | 7460 | 7460 | 7450 | 308 |
| 245 | 20240509 | 144100 | 1434110470 | 7460 | 7460 | 7460 | 7460 | 353 |
| 246 | 20240509 | 144000 | 1431477090 | 7460 | 7460 | 7460 | 7460 | 48 |
| 247 | 20240509 | 143900 | 1431119010 | 7460 | 7460 | 7460 | 7460 | 135 |
| 248 | 20240509 | 143800 | 1430111910 | 7460 | 7470 | 7470 | 7460 | 188 |
| 249 | 20240509 | 143700 | 1428709370 | 7480 | 7480 | 7480 | 7480 | 0 |
| 250 | 20240509 | 143600 | 1428709370 | 7480 | 7480 | 7480 | 7480 | 142 |
| 251 | 20240509 | 143500 | 1427647210 | 7470 | 7470 | 7470 | 7470 | 109 |
| 252 | 20240509 | 143400 | 1426832980 | 7480 | 7480 | 7480 | 7480 | 0 |
| 253 | 20240509 | 143300 | 1426832980 | 7480 | 7480 | 7480 | 7480 | 142 |
| 254 | 20240509 | 143200 | 1425770820 | 7460 | 7460 | 7460 | 7460 | 0 |
| 255 | 20240509 | 143100 | 1425770820 | 7460 | 7460 | 7460 | 7460 | 150 |
| 256 | 20240509 | 143000 | 1424651820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 257 | 20240509 | 142900 | 1424651820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 258 | 20240509 | 142800 | 1424651820 | 7440 | 7460 | 7460 | 7440 | 249 |
| 259 | 20240509 | 142700 | 1422796300 | 7440 | 7450 | 7450 | 7440 | 450 |
| 260 | 20240509 | 142600 | 1419446560 | 7460 | 7460 | 7460 | 7460 | 0 |
| 261 | 20240509 | 142500 | 1419446560 | 7460 | 7480 | 7480 | 7460 | 198 |
| 262 | 20240509 | 142400 | 1417966520 | 7480 | 7480 | 7480 | 7480 | 0 |
| 263 | 20240509 | 142300 | 1417966520 | 7480 | 7460 | 7480 | 7460 | 1970 |
| 264 | 20240509 | 142200 | 1403268220 | 7460 | 7460 | 7460 | 7460 | 180 |
| 265 | 20240509 | 142100 | 1401925420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 266 | 20240509 | 142000 | 1401925420 | 7460 | 7460 | 7460 | 7460 | 217 |
| 267 | 20240509 | 141900 | 1400306600 | 7460 | 7460 | 7460 | 7450 | 514 |
| 268 | 20240509 | 141800 | 1396475950 | 7460 | 7470 | 7470 | 7460 | 190 |
| 269 | 20240509 | 141700 | 1395058540 | 7490 | 7480 | 7490 | 7480 | 165 |
| 270 | 20240509 | 141600 | 1393822890 | 7480 | 7480 | 7480 | 7480 | 12 |
| 271 | 20240509 | 141500 | 1393733130 | 7480 | 7480 | 7480 | 7480 | 50 |
| 272 | 20240509 | 141400 | 1393359130 | 7480 | 7480 | 7480 | 7480 | 153 |
| 273 | 20240509 | 141300 | 1392214690 | 7480 | 7480 | 7480 | 7480 | 1626 |
| 274 | 20240509 | 141200 | 1380052210 | 7470 | 7480 | 7480 | 7470 | 194 |
| 275 | 20240509 | 141100 | 1378601790 | 7470 | 7450 | 7470 | 7450 | 2200 |
| 276 | 20240509 | 141000 | 1362190950 | 7450 | 7450 | 7450 | 7450 | 42 |
| 277 | 20240509 | 140900 | 1361878050 | 7470 | 7450 | 7470 | 7450 | 122 |
| 278 | 20240509 | 140800 | 1360968790 | 7450 | 7450 | 7450 | 7450 | 5 |
| 279 | 20240509 | 140700 | 1360931540 | 7450 | 7450 | 7450 | 7450 | 10 |
| 280 | 20240509 | 140600 | 1360857040 | 7460 | 7460 | 7460 | 7460 | 127 |
| 281 | 20240509 | 140500 | 1359909620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 282 | 20240509 | 140400 | 1359909620 | 7460 | 7460 | 7460 | 7460 | 85 |
| 283 | 20240509 | 140300 | 1359275520 | 7460 | 7460 | 7460 | 7460 | 141 |
| 284 | 20240509 | 140200 | 1358223660 | 7460 | 7460 | 7460 | 7460 | 1060 |
| 285 | 20240509 | 140100 | 1350316060 | 7460 | 7460 | 7460 | 7460 | 133 |
| 286 | 20240509 | 140000 | 1349323880 | 7460 | 7460 | 7470 | 7430 | 593 |
| 287 | 20240509 | 135900 | 1344911290 | 7470 | 7460 | 7470 | 7460 | 143 |
| 288 | 20240509 | 135800 | 1343844300 | 7470 | 7460 | 7470 | 7460 | 22 |
| 289 | 20240509 | 135700 | 1343680120 | 7460 | 7450 | 7460 | 7450 | 370 |
| 290 | 20240509 | 135600 | 1340923320 | 7470 | 7470 | 7470 | 7470 | 0 |
| 291 | 20240509 | 135500 | 1340923320 | 7470 | 7460 | 7470 | 7460 | 163 |
| 292 | 20240509 | 135400 | 1339707070 | 7450 | 7450 | 7450 | 7450 | 219 |
| 293 | 20240509 | 135300 | 1338075520 | 7460 | 7460 | 7460 | 7460 | 141 |
| 294 | 20240509 | 135200 | 1337023660 | 7460 | 7460 | 7460 | 7460 | 1 |
| 295 | 20240509 | 135100 | 1337016200 | 7430 | 7430 | 7430 | 7430 | 16 |
| 296 | 20240509 | 135000 | 1336897320 | 7430 | 7430 | 7450 | 7430 | 391 |
| 297 | 20240509 | 134900 | 1333989150 | 7440 | 7450 | 7450 | 7440 | 14 |
| 298 | 20240509 | 134800 | 1333884970 | 7450 | 7460 | 7460 | 7450 | 139 |
| 299 | 20240509 | 134700 | 1332849410 | 7460 | 7450 | 7460 | 7450 | 188 |
| 300 | 20240509 | 134600 | 1331447210 | 7450 | 7460 | 7460 | 7450 | 10 |
| 301 | 20240509 | 134500 | 1331372700 | 7460 | 7460 | 7460 | 7460 | 136 |
| 302 | 20240509 | 134400 | 1330358140 | 7460 | 7460 | 7460 | 7460 | 1 |
| 303 | 20240509 | 134300 | 1330350680 | 7460 | 7450 | 7460 | 7450 | 1185 |
| 304 | 20240509 | 134200 | 1321510590 | 7460 | 7460 | 7460 | 7460 | 144 |
| 305 | 20240509 | 134100 | 1320436350 | 7470 | 7450 | 7470 | 7430 | 224 |
| 306 | 20240509 | 134000 | 1318769730 | 7430 | 7480 | 7480 | 7430 | 206 |
| 307 | 20240509 | 133900 | 1317238050 | 7470 | 7440 | 7480 | 7440 | 451 |
| 308 | 20240509 | 133800 | 1313876560 | 7470 | 7470 | 7470 | 7470 | 0 |
| 309 | 20240509 | 133700 | 1313876560 | 7470 | 7450 | 7470 | 7450 | 2223 |
| 310 | 20240509 | 133600 | 1297301350 | 7450 | 7430 | 7450 | 7430 | 169 |
| 311 | 20240509 | 133500 | 1296042360 | 7450 | 7440 | 7450 | 7440 | 200 |
| 312 | 20240509 | 133400 | 1294553160 | 7450 | 7450 | 7450 | 7450 | 1 |
| 313 | 20240509 | 133300 | 1294545710 | 7450 | 7440 | 7450 | 7430 | 526 |
| 314 | 20240509 | 133200 | 1290633690 | 7450 | 7450 | 7450 | 7450 | 1 |
| 315 | 20240509 | 133100 | 1290626240 | 7450 | 7440 | 7450 | 7440 | 453 |
| 316 | 20240509 | 133000 | 1287254370 | 7450 | 7450 | 7450 | 7440 | 391 |
| 317 | 20240509 | 132900 | 1284344920 | 7450 | 7450 | 7450 | 7450 | 182 |
| 318 | 20240509 | 132800 | 1282989020 | 7450 | 7460 | 7460 | 7450 | 428 |
| 319 | 20240509 | 132700 | 1279798040 | 7460 | 7460 | 7460 | 7450 | 2365 |
| 320 | 20240509 | 132600 | 1262177140 | 7460 | 7460 | 7460 | 7460 | 15 |
| 321 | 20240509 | 132500 | 1262065240 | 7460 | 7450 | 7460 | 7450 | 285 |
| 322 | 20240509 | 132400 | 1259940550 | 7470 | 7470 | 7470 | 7450 | 1255 |
| 323 | 20240509 | 132300 | 1250589520 | 7470 | 7480 | 7480 | 7450 | 733 |
| 324 | 20240509 | 132200 | 1245118740 | 7480 | 7480 | 7480 | 7480 | 0 |
| 325 | 20240509 | 132100 | 1245118740 | 7480 | 7480 | 7480 | 7480 | 0 |
| 326 | 20240509 | 132000 | 1245118740 | 7480 | 7470 | 7480 | 7470 | 267 |
| 327 | 20240509 | 131900 | 1243122580 | 7480 | 7480 | 7480 | 7480 | 108 |
| 328 | 20240509 | 131800 | 1242314740 | 7490 | 7490 | 7490 | 7490 | 0 |
| 329 | 20240509 | 131700 | 1242314740 | 7490 | 7470 | 7490 | 7470 | 79 |
| 330 | 20240509 | 131600 | 1241723500 | 7470 | 7470 | 7470 | 7470 | 20 |
| 331 | 20240509 | 131500 | 1241574100 | 7470 | 7470 | 7470 | 7470 | 229 |
| 332 | 20240509 | 131400 | 1239863470 | 7480 | 7500 | 7500 | 7480 | 365 |
| 333 | 20240509 | 131300 | 1237133250 | 7490 | 7470 | 7490 | 7470 | 11 |
| 334 | 20240509 | 131200 | 1237050880 | 7510 | 7480 | 7510 | 7470 | 572 |
| 335 | 20240509 | 131100 | 1232770300 | 7480 | 7480 | 7490 | 7480 | 689 |
| 336 | 20240509 | 131000 | 1227616380 | 7480 | 7510 | 7510 | 7480 | 737 |
| 337 | 20240509 | 130900 | 1222087510 | 7510 | 7490 | 7510 | 7490 | 246 |
| 338 | 20240509 | 130800 | 1220241810 | 7490 | 7490 | 7510 | 7490 | 624 |
| 339 | 20240509 | 130700 | 1215567710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 340 | 20240509 | 130600 | 1215567710 | 7510 | 7510 | 7510 | 7510 | 145 |
| 341 | 20240509 | 130500 | 1214478760 | 7490 | 7500 | 7500 | 7490 | 271 |
| 342 | 20240509 | 130400 | 1212448960 | 7500 | 7510 | 7510 | 7490 | 514 |
| 343 | 20240509 | 130300 | 1208595630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 344 | 20240509 | 130200 | 1208595630 | 7480 | 7510 | 7520 | 7480 | 845 |
| 345 | 20240509 | 130100 | 1202253070 | 7510 | 7500 | 7510 | 7500 | 275 |
| 346 | 20240509 | 130000 | 1200189140 | 7500 | 7500 | 7500 | 7500 | 0 |
| 347 | 20240509 | 125900 | 1200189140 | 7500 | 7500 | 7500 | 7500 | 0 |
| 348 | 20240509 | 125800 | 1200189140 | 7500 | 7500 | 7510 | 7500 | 454 |
| 349 | 20240509 | 125700 | 1196783990 | 7500 | 7490 | 7500 | 7490 | 369 |
| 350 | 20240509 | 125600 | 1194019890 | 7500 | 7500 | 7500 | 7500 | 10 |
| 351 | 20240509 | 125500 | 1193944890 | 7500 | 7490 | 7500 | 7490 | 182 |
| 352 | 20240509 | 125400 | 1192580370 | 7490 | 7490 | 7490 | 7490 | 10 |
| 353 | 20240509 | 125300 | 1192505470 | 7510 | 7500 | 7510 | 7500 | 157 |
| 354 | 20240509 | 125200 | 1191327810 | 7500 | 7500 | 7500 | 7500 | 0 |
| 355 | 20240509 | 125100 | 1191327810 | 7500 | 7500 | 7500 | 7500 | 121 |
| 356 | 20240509 | 125000 | 1190420310 | 7500 | 7510 | 7510 | 7500 | 198 |
| 357 | 20240509 | 124900 | 1188933830 | 7490 | 7500 | 7510 | 7490 | 426 |
| 358 | 20240509 | 124800 | 1185741370 | 7510 | 7510 | 7510 | 7500 | 22 |
| 359 | 20240509 | 124700 | 1185576250 | 7510 | 7500 | 7510 | 7500 | 456 |
| 360 | 20240509 | 124600 | 1182151970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 361 | 20240509 | 124500 | 1182151970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 362 | 20240509 | 124400 | 1182151970 | 7500 | 7500 | 7500 | 7500 | 114 |
| 363 | 20240509 | 124300 | 1181296970 | 7480 | 7500 | 7500 | 7480 | 22 |
| 364 | 20240509 | 124200 | 1181131990 | 7500 | 7500 | 7500 | 7500 | 148 |
| 365 | 20240509 | 124100 | 1180021990 | 7470 | 7470 | 7470 | 7470 | 2 |
| 366 | 20240509 | 124000 | 1180007050 | 7510 | 7510 | 7510 | 7510 | 30 |
| 367 | 20240509 | 123900 | 1179781750 | 7510 | 7480 | 7510 | 7470 | 425 |
| 368 | 20240509 | 123800 | 1176601750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 369 | 20240509 | 123700 | 1176601750 | 7510 | 7510 | 7510 | 7500 | 204 |
| 370 | 20240509 | 123600 | 1175069720 | 7510 | 7490 | 7510 | 7490 | 237 |
| 371 | 20240509 | 123500 | 1173290290 | 7470 | 7480 | 7480 | 7470 | 92 |
| 372 | 20240509 | 123400 | 1172602480 | 7480 | 7500 | 7500 | 7480 | 1456 |
| 373 | 20240509 | 123300 | 1161684870 | 7500 | 7510 | 7510 | 7500 | 892 |
| 374 | 20240509 | 123200 | 1154988750 | 7510 | 7530 | 7530 | 7510 | 1341 |
| 375 | 20240509 | 123100 | 1144917020 | 7530 | 7520 | 7530 | 7520 | 1205 |
| 376 | 20240509 | 123000 | 1135854020 | 7520 | 7530 | 7530 | 7520 | 1626 |
| 377 | 20240509 | 122900 | 1123624830 | 7540 | 7540 | 7540 | 7540 | 2 |
| 378 | 20240509 | 122800 | 1123609750 | 7540 | 7520 | 7540 | 7520 | 187 |
| 379 | 20240509 | 122700 | 1122202120 | 7520 | 7520 | 7520 | 7520 | 33 |
| 380 | 20240509 | 122600 | 1121953960 | 7540 | 7540 | 7540 | 7540 | 0 |
| 381 | 20240509 | 122500 | 1121953960 | 7540 | 7520 | 7540 | 7520 | 201 |
| 382 | 20240509 | 122400 | 1120440830 | 7530 | 7530 | 7530 | 7530 | 221 |
| 383 | 20240509 | 122300 | 1118776700 | 7530 | 7540 | 7550 | 7530 | 894 |
| 384 | 20240509 | 122200 | 1112043230 | 7530 | 7550 | 7550 | 7530 | 218 |
| 385 | 20240509 | 122100 | 1110399770 | 7550 | 7490 | 7550 | 7490 | 2228 |
| 386 | 20240509 | 122000 | 1093602900 | 7490 | 7510 | 7510 | 7490 | 316 |
| 387 | 20240509 | 121900 | 1091233150 | 7530 | 7530 | 7530 | 7530 | 0 |
| 388 | 20240509 | 121800 | 1091233150 | 7530 | 7520 | 7550 | 7520 | 3285 |
| 389 | 20240509 | 121700 | 1066463260 | 7520 | 7530 | 7530 | 7510 | 176 |
| 390 | 20240509 | 121600 | 1065139370 | 7530 | 7540 | 7550 | 7530 | 1875 |
| 391 | 20240509 | 121500 | 1051000430 | 7540 | 7520 | 7540 | 7520 | 1641 |
| 392 | 20240509 | 121400 | 1038638150 | 7520 | 7490 | 7520 | 7490 | 333 |
| 393 | 20240509 | 121300 | 1036137230 | 7510 | 7510 | 7510 | 7510 | 0 |
| 394 | 20240509 | 121200 | 1036137230 | 7510 | 7510 | 7510 | 7500 | 182 |
| 395 | 20240509 | 121100 | 1034770420 | 7480 | 7520 | 7520 | 7480 | 21 |
| 396 | 20240509 | 121000 | 1034612550 | 7520 | 7500 | 7520 | 7500 | 1587 |
| 397 | 20240509 | 120900 | 1022680610 | 7510 | 7500 | 7510 | 7500 | 148 |
| 398 | 20240509 | 120800 | 1021569140 | 7510 | 7460 | 7510 | 7460 | 693 |
| 399 | 20240509 | 120700 | 1016380630 | 7510 | 7490 | 7510 | 7480 | 2577 |
| 400 | 20240509 | 120600 | 997036610 | 7500 | 7460 | 7500 | 7460 | 1314 |
| 401 | 20240509 | 120500 | 987188090 | 7460 | 7480 | 7480 | 7460 | 221 |
| 402 | 20240509 | 120400 | 985539310 | 7490 | 7470 | 7490 | 7470 | 601 |
| 403 | 20240509 | 120300 | 981042950 | 7470 | 7470 | 7470 | 7470 | 10 |
| 404 | 20240509 | 120200 | 980968250 | 7470 | 7470 | 7470 | 7470 | 1 |
| 405 | 20240509 | 120100 | 980960780 | 7470 | 7470 | 7470 | 7470 | 141 |
| 406 | 20240509 | 120000 | 979907510 | 7470 | 7480 | 7480 | 7470 | 135 |
| 407 | 20240509 | 115900 | 978898910 | 7510 | 7510 | 7510 | 7510 | 0 |
| 408 | 20240509 | 115800 | 978898910 | 7510 | 7510 | 7520 | 7510 | 155 |
| 409 | 20240509 | 115700 | 977734770 | 7520 | 7500 | 7520 | 7500 | 1659 |
| 410 | 20240509 | 115600 | 965286570 | 7500 | 7490 | 7510 | 7490 | 429 |
| 411 | 20240509 | 115500 | 962068320 | 7510 | 7490 | 7520 | 7490 | 3213 |
| 412 | 20240509 | 115400 | 937954720 | 7500 | 7500 | 7500 | 7490 | 600 |
| 413 | 20240509 | 115300 | 933458690 | 7500 | 7480 | 7500 | 7480 | 2356 |
| 414 | 20240509 | 115200 | 915817610 | 7480 | 7470 | 7480 | 7470 | 1887 |
| 415 | 20240509 | 115100 | 901713760 | 7470 | 7440 | 7470 | 7440 | 1072 |
| 416 | 20240509 | 115000 | 893710770 | 7440 | 7440 | 7440 | 7440 | 145 |
| 417 | 20240509 | 114900 | 892631970 | 7430 | 7430 | 7430 | 7430 | 0 |
| 418 | 20240509 | 114800 | 892631970 | 7430 | 7430 | 7430 | 7430 | 400 |
| 419 | 20240509 | 114700 | 889659970 | 7440 | 7440 | 7440 | 7440 | 239 |
| 420 | 20240509 | 114600 | 887881810 | 7470 | 7470 | 7470 | 7470 | 0 |
| 421 | 20240509 | 114500 | 887881810 | 7470 | 7470 | 7470 | 7440 | 709 |
| 422 | 20240509 | 114400 | 882600880 | 7470 | 7440 | 7470 | 7430 | 832 |
| 423 | 20240509 | 114300 | 876409920 | 7470 | 7470 | 7470 | 7470 | 150 |
| 424 | 20240509 | 114200 | 875289420 | 7470 | 7460 | 7470 | 7460 | 174 |
| 425 | 20240509 | 114100 | 873991080 | 7440 | 7440 | 7440 | 7440 | 280 |
| 426 | 20240509 | 114000 | 871907880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 427 | 20240509 | 113900 | 871907880 | 7470 | 7470 | 7470 | 7470 | 146 |
| 428 | 20240509 | 113800 | 870817260 | 7480 | 7480 | 7480 | 7480 | 0 |
| 429 | 20240509 | 113700 | 870817260 | 7480 | 7480 | 7480 | 7480 | 154 |
| 430 | 20240509 | 113600 | 869665340 | 7480 | 7440 | 7480 | 7440 | 151 |
| 431 | 20240509 | 113500 | 868535950 | 7440 | 7440 | 7440 | 7440 | 209 |
| 432 | 20240509 | 113400 | 866980990 | 7430 | 7440 | 7440 | 7430 | 395 |
| 433 | 20240509 | 113300 | 864044190 | 7430 | 7430 | 7430 | 7430 | 2 |
| 434 | 20240509 | 113200 | 864029330 | 7430 | 7430 | 7440 | 7430 | 425 |
| 435 | 20240509 | 113100 | 860871370 | 7440 | 7480 | 7480 | 7430 | 850 |
| 436 | 20240509 | 113000 | 854547450 | 7480 | 7480 | 7480 | 7480 | 0 |
| 437 | 20240509 | 112900 | 854547450 | 7480 | 7480 | 7480 | 7480 | 0 |
| 438 | 20240509 | 112800 | 854547450 | 7480 | 7480 | 7480 | 7430 | 227 |
| 439 | 20240509 | 112700 | 852854350 | 7480 | 7450 | 7480 | 7430 | 1470 |
| 440 | 20240509 | 112600 | 841926330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 441 | 20240509 | 112500 | 841926330 | 7480 | 7460 | 7480 | 7460 | 150 |
| 442 | 20240509 | 112400 | 840804350 | 7460 | 7460 | 7460 | 7460 | 575 |
| 443 | 20240509 | 112300 | 836514850 | 7490 | 7490 | 7490 | 7490 | 213 |
| 444 | 20240509 | 112200 | 834919480 | 7490 | 7490 | 7490 | 7490 | 0 |
| 445 | 20240509 | 112100 | 834919480 | 7490 | 7490 | 7490 | 7490 | 0 |
| 446 | 20240509 | 112000 | 834919480 | 7490 | 7470 | 7490 | 7470 | 194 |
| 447 | 20240509 | 111900 | 833468550 | 7470 | 7470 | 7470 | 7470 | 50 |
| 448 | 20240509 | 111800 | 833095050 | 7480 | 7480 | 7490 | 7470 | 547 |
| 449 | 20240509 | 111700 | 829005020 | 7490 | 7500 | 7510 | 7490 | 206 |
| 450 | 20240509 | 111600 | 827461250 | 7500 | 7490 | 7500 | 7490 | 61 |
| 451 | 20240509 | 111500 | 827003980 | 7490 | 7500 | 7510 | 7490 | 316 |
| 452 | 20240509 | 111400 | 824634060 | 7490 | 7510 | 7510 | 7490 | 519 |
| 453 | 20240509 | 111300 | 820746690 | 7500 | 7490 | 7500 | 7490 | 102 |
| 454 | 20240509 | 111200 | 819982700 | 7490 | 7470 | 7530 | 7470 | 8346 |
| 455 | 20240509 | 111100 | 757397200 | 7470 | 7470 | 7470 | 7470 | 595 |
| 456 | 20240509 | 111000 | 752952550 | 7480 | 7470 | 7480 | 7460 | 1313 |
| 457 | 20240509 | 110900 | 743136720 | 7480 | 7480 | 7490 | 7480 | 1705 |
| 458 | 20240509 | 110800 | 730378280 | 7480 | 7480 | 7490 | 7480 | 1177 |
| 459 | 20240509 | 110700 | 721572630 | 7490 | 7470 | 7490 | 7460 | 1137 |
| 460 | 20240509 | 110600 | 713070460 | 7460 | 7470 | 7470 | 7460 | 198 |
| 461 | 20240509 | 110500 | 711592610 | 7460 | 7450 | 7460 | 7450 | 1741 |
| 462 | 20240509 | 110400 | 698606030 | 7450 | 7440 | 7450 | 7440 | 456 |
| 463 | 20240509 | 110300 | 695210330 | 7430 | 7430 | 7430 | 7430 | 1312 |
| 464 | 20240509 | 110200 | 685462170 | 7430 | 7450 | 7450 | 7430 | 862 |
| 465 | 20240509 | 110100 | 679043870 | 7450 | 7430 | 7450 | 7430 | 698 |
| 466 | 20240509 | 110000 | 673849080 | 7440 | 7440 | 7440 | 7440 | 610 |
| 467 | 20240509 | 105900 | 669310680 | 7440 | 7440 | 7440 | 7440 | 0 |
| 468 | 20240509 | 105800 | 669310680 | 7440 | 7420 | 7440 | 7420 | 787 |
| 469 | 20240509 | 105700 | 663457110 | 7420 | 7440 | 7440 | 7420 | 612 |
| 470 | 20240509 | 105600 | 658903850 | 7440 | 7440 | 7440 | 7430 | 1238 |
| 471 | 20240509 | 105500 | 649695280 | 7440 | 7430 | 7440 | 7430 | 759 |
| 472 | 20240509 | 105400 | 644049870 | 7440 | 7440 | 7440 | 7420 | 675 |
| 473 | 20240509 | 105300 | 639029900 | 7450 | 7430 | 7450 | 7430 | 742 |
| 474 | 20240509 | 105200 | 633512820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 475 | 20240509 | 105100 | 633512820 | 7440 | 7440 | 7440 | 7400 | 21 |
| 476 | 20240509 | 105000 | 633356620 | 7450 | 7450 | 7450 | 7440 | 383 |
| 477 | 20240509 | 104900 | 630503280 | 7450 | 7450 | 7460 | 7440 | 263 |
| 478 | 20240509 | 104800 | 628543530 | 7450 | 7440 | 7460 | 7400 | 4418 |
| 479 | 20240509 | 104700 | 595613560 | 7450 | 7410 | 7450 | 7410 | 2261 |
| 480 | 20240509 | 104600 | 578820380 | 7410 | 7410 | 7410 | 7410 | 684 |
| 481 | 20240509 | 104500 | 573751940 | 7400 | 7380 | 7400 | 7380 | 2236 |
| 482 | 20240509 | 104400 | 557229410 | 7380 | 7370 | 7380 | 7350 | 1333 |
| 483 | 20240509 | 104300 | 547427740 | 7380 | 7370 | 7380 | 7370 | 11 |
| 484 | 20240509 | 104200 | 547346660 | 7350 | 7360 | 7370 | 7350 | 457 |
| 485 | 20240509 | 104100 | 543982520 | 7370 | 7370 | 7370 | 7370 | 0 |
| 486 | 20240509 | 104000 | 543982520 | 7370 | 7380 | 7380 | 7370 | 107 |
| 487 | 20240509 | 103900 | 543193920 | 7390 | 7370 | 7390 | 7370 | 205 |
| 488 | 20240509 | 103800 | 541682970 | 7370 | 7370 | 7370 | 7370 | 266 |
| 489 | 20240509 | 103700 | 539722550 | 7390 | 7380 | 7390 | 7380 | 247 |
| 490 | 20240509 | 103600 | 537898170 | 7380 | 7370 | 7380 | 7370 | 431 |
| 491 | 20240509 | 103500 | 534720060 | 7370 | 7370 | 7370 | 7370 | 30 |
| 492 | 20240509 | 103400 | 534498960 | 7370 | 7370 | 7370 | 7370 | 395 |
| 493 | 20240509 | 103300 | 531587810 | 7370 | 7370 | 7370 | 7370 | 11 |
| 494 | 20240509 | 103200 | 531506740 | 7370 | 7360 | 7370 | 7360 | 689 |
| 495 | 20240509 | 103100 | 526435370 | 7380 | 7380 | 7380 | 7380 | 146 |
| 496 | 20240509 | 103000 | 525357890 | 7380 | 7370 | 7380 | 7370 | 13 |
| 497 | 20240509 | 102900 | 525261980 | 7380 | 7380 | 7380 | 7380 | 29 |
| 498 | 20240509 | 102800 | 525047960 | 7380 | 7380 | 7380 | 7380 | 147 |
| 499 | 20240509 | 102700 | 523963100 | 7380 | 7380 | 7380 | 7380 | 0 |
| 500 | 20240509 | 102600 | 523963100 | 7380 | 7380 | 7380 | 7380 | 156 |
| 501 | 20240509 | 102500 | 522811820 | 7370 | 7370 | 7370 | 7370 | 0 |
| 502 | 20240509 | 102400 | 522811820 | 7370 | 7380 | 7380 | 7360 | 512 |
| 503 | 20240509 | 102300 | 519042680 | 7370 | 7370 | 7370 | 7370 | 180 |
| 504 | 20240509 | 102200 | 517716080 | 7370 | 7390 | 7390 | 7370 | 134 |
| 505 | 20240509 | 102100 | 516727890 | 7390 | 7390 | 7390 | 7390 | 2 |
| 506 | 20240509 | 102000 | 516713110 | 7390 | 7370 | 7390 | 7370 | 611 |
| 507 | 20240509 | 101900 | 512203820 | 7370 | 7370 | 7370 | 7370 | 0 |
| 508 | 20240509 | 101800 | 512203820 | 7370 | 7380 | 7380 | 7370 | 627 |
| 509 | 20240509 | 101700 | 507577560 | 7390 | 7390 | 7390 | 7390 | 132 |
| 510 | 20240509 | 101600 | 506602080 | 7370 | 7370 | 7370 | 7370 | 0 |
| 511 | 20240509 | 101500 | 506602080 | 7370 | 7370 | 7370 | 7370 | 170 |
| 512 | 20240509 | 101400 | 505349180 | 7370 | 7370 | 7370 | 7370 | 23 |
| 513 | 20240509 | 101300 | 505179670 | 7370 | 7370 | 7370 | 7370 | 121 |
| 514 | 20240509 | 101200 | 504287900 | 7370 | 7370 | 7370 | 7370 | 132 |
| 515 | 20240509 | 101100 | 503315060 | 7370 | 7360 | 7370 | 7360 | 425 |
| 516 | 20240509 | 101000 | 500186810 | 7370 | 7370 | 7380 | 7370 | 397 |
| 517 | 20240509 | 100900 | 497260620 | 7360 | 7360 | 7360 | 7360 | 0 |
| 518 | 20240509 | 100800 | 497260620 | 7360 | 7360 | 7360 | 7360 | 215 |
| 519 | 20240509 | 100700 | 495678220 | 7360 | 7360 | 7360 | 7360 | 119 |
| 520 | 20240509 | 100600 | 494802380 | 7360 | 7370 | 7370 | 7360 | 466 |
| 521 | 20240509 | 100500 | 491369420 | 7360 | 7390 | 7390 | 7360 | 2745 |
| 522 | 20240509 | 100400 | 471097770 | 7390 | 7390 | 7390 | 7390 | 64 |
| 523 | 20240509 | 100300 | 470624810 | 7390 | 7390 | 7390 | 7390 | 414 |
| 524 | 20240509 | 100200 | 467565350 | 7390 | 7390 | 7390 | 7390 | 19 |
| 525 | 20240509 | 100100 | 467424940 | 7390 | 7390 | 7390 | 7390 | 103 |
| 526 | 20240509 | 100000 | 466663770 | 7390 | 7390 | 7390 | 7390 | 1 |
| 527 | 20240509 | 095900 | 466656380 | 7340 | 7360 | 7360 | 7340 | 337 |
| 528 | 20240509 | 095800 | 464182060 | 7370 | 7390 | 7390 | 7370 | 166 |
| 529 | 20240509 | 095700 | 462957560 | 7390 | 7390 | 7390 | 7390 | 7 |
| 530 | 20240509 | 095600 | 462905830 | 7400 | 7390 | 7410 | 7390 | 2516 |
| 531 | 20240509 | 095500 | 444291790 | 7390 | 7390 | 7390 | 7390 | 554 |
| 532 | 20240509 | 095400 | 440197730 | 7380 | 7380 | 7380 | 7380 | 2636 |
| 533 | 20240509 | 095300 | 420744050 | 7380 | 7380 | 7380 | 7380 | 36 |
| 534 | 20240509 | 095200 | 420478370 | 7380 | 7340 | 7380 | 7330 | 2635 |
| 535 | 20240509 | 095100 | 401092890 | 7340 | 7340 | 7340 | 7340 | 48 |
| 536 | 20240509 | 095000 | 400740570 | 7340 | 7340 | 7340 | 7340 | 19 |
| 537 | 20240509 | 094900 | 400601110 | 7350 | 7350 | 7360 | 7350 | 1166 |
| 538 | 20240509 | 094800 | 392030520 | 7350 | 7360 | 7360 | 7350 | 14 |
| 539 | 20240509 | 094700 | 391927490 | 7360 | 7330 | 7360 | 7330 | 1937 |
| 540 | 20240509 | 094600 | 377697050 | 7330 | 7310 | 7330 | 7310 | 1498 |
| 541 | 20240509 | 094500 | 366717530 | 7290 | 7310 | 7330 | 7290 | 7615 |
| 542 | 20240509 | 094400 | 311099100 | 7310 | 7320 | 7330 | 7310 | 2088 |
| 543 | 20240509 | 094300 | 295828440 | 7320 | 7320 | 7320 | 7320 | 101 |
| 544 | 20240509 | 094200 | 295089120 | 7320 | 7320 | 7320 | 7320 | 590 |
| 545 | 20240509 | 094100 | 290770320 | 7320 | 7340 | 7340 | 7320 | 214 |
| 546 | 20240509 | 094000 | 289203640 | 7340 | 7330 | 7340 | 7330 | 70 |
| 547 | 20240509 | 093900 | 288690440 | 7340 | 7340 | 7340 | 7330 | 41 |
| 548 | 20240509 | 093800 | 288389510 | 7340 | 7340 | 7340 | 7340 | 136 |
| 549 | 20240509 | 093700 | 287391270 | 7350 | 7330 | 7350 | 7320 | 702 |
| 550 | 20240509 | 093600 | 282250570 | 7330 | 7340 | 7370 | 7320 | 1088 |
| 551 | 20240509 | 093500 | 274281200 | 7340 | 7340 | 7370 | 7340 | 1403 |
| 552 | 20240509 | 093400 | 263982130 | 7340 | 7340 | 7340 | 7340 | 100 |
| 553 | 20240509 | 093300 | 263248130 | 7340 | 7320 | 7340 | 7320 | 555 |
| 554 | 20240509 | 093200 | 259183430 | 7320 | 7340 | 7340 | 7320 | 2454 |
| 555 | 20240509 | 093100 | 241193950 | 7340 | 7340 | 7340 | 7340 | 768 |
| 556 | 20240509 | 093000 | 235556830 | 7340 | 7350 | 7370 | 7340 | 2099 |
| 557 | 20240509 | 092900 | 220135350 | 7370 | 7370 | 7370 | 7350 | 26 |
| 558 | 20240509 | 092800 | 219943750 | 7370 | 7370 | 7370 | 7350 | 88 |
| 559 | 20240509 | 092700 | 219296190 | 7360 | 7360 | 7360 | 7360 | 11 |
| 560 | 20240509 | 092600 | 219215230 | 7360 | 7340 | 7360 | 7340 | 965 |
| 561 | 20240509 | 092500 | 212126540 | 7340 | 7350 | 7350 | 7340 | 12 |
| 562 | 20240509 | 092400 | 212038450 | 7350 | 7350 | 7350 | 7340 | 435 |
| 563 | 20240509 | 092300 | 208845300 | 7350 | 7360 | 7360 | 7350 | 778 |
| 564 | 20240509 | 092200 | 203126850 | 7360 | 7360 | 7360 | 7360 | 135 |
| 565 | 20240509 | 092100 | 202133250 | 7360 | 7360 | 7370 | 7350 | 1080 |
| 566 | 20240509 | 092000 | 194192750 | 7360 | 7370 | 7380 | 7360 | 1138 |
| 567 | 20240509 | 091900 | 185806750 | 7360 | 7350 | 7360 | 7350 | 589 |
| 568 | 20240509 | 091800 | 181475700 | 7350 | 7350 | 7350 | 7350 | 433 |
| 569 | 20240509 | 091700 | 178293150 | 7340 | 7340 | 7340 | 7340 | 111 |
| 570 | 20240509 | 091600 | 177478410 | 7320 | 7330 | 7330 | 7320 | 495 |
| 571 | 20240509 | 091500 | 173851900 | 7330 | 7310 | 7330 | 7310 | 187 |
| 572 | 20240509 | 091400 | 172484110 | 7310 | 7310 | 7310 | 7310 | 350 |
| 573 | 20240509 | 091300 | 169925610 | 7310 | 7310 | 7320 | 7300 | 760 |
| 574 | 20240509 | 091200 | 164370480 | 7310 | 7310 | 7360 | 7300 | 875 |
| 575 | 20240509 | 091100 | 157965290 | 7310 | 7340 | 7340 | 7310 | 4196 |
| 576 | 20240509 | 091000 | 127259830 | 7340 | 7350 | 7360 | 7330 | 3146 |
| 577 | 20240509 | 090900 | 104152770 | 7360 | 7360 | 7360 | 7360 | 119 |
| 578 | 20240509 | 090800 | 103276930 | 7380 | 7360 | 7380 | 7360 | 1563 |
| 579 | 20240509 | 090700 | 91766750 | 7350 | 7370 | 7380 | 7350 | 2078 |
| 580 | 20240509 | 090600 | 76482250 | 7370 | 7380 | 7400 | 7370 | 3992 |
| 581 | 20240509 | 090500 | 47054230 | 7400 | 7380 | 7400 | 7380 | 1520 |
| 582 | 20240509 | 090400 | 35835630 | 7380 | 7390 | 7390 | 7380 | 2 |
| 583 | 20240509 | 090300 | 35820860 | 7390 | 7390 | 7400 | 7390 | 706 |
| 584 | 20240509 | 090200 | 30603510 | 7400 | 7430 | 7430 | 7400 | 1086 |
| 585 | 20240509 | 090100 | 22564570 | 7430 | 7380 | 7430 | 7380 | 421 |
| 586 | 20240509 | 090000 | 19451580 | 7370 | 7460 | 7460 | 7370 | 2610 |