28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 3 | 20240517 | 183200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240517 | 183100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240517 | 183000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240517 | 182900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240517 | 182800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240517 | 182700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240517 | 182600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240517 | 182500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240517 | 182400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240517 | 182300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240517 | 182200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240517 | 182100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240517 | 182000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240517 | 181900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240517 | 181800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240517 | 181700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240517 | 181600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240517 | 181500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240517 | 181400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240517 | 181300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240517 | 181200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240517 | 181100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240517 | 181000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240517 | 180900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240517 | 180800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240517 | 180700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240517 | 180600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240517 | 180500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240517 | 180400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240517 | 180300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 33 | 20240517 | 180200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240517 | 180100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240517 | 180000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240517 | 175900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240517 | 175800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240517 | 175700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240517 | 175600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240517 | 175500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240517 | 175400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240517 | 175300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240517 | 175200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240517 | 175100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240517 | 175000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240517 | 174900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240517 | 174800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240517 | 174700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240517 | 174600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240517 | 174500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240517 | 174400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240517 | 174300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240517 | 174200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240517 | 174100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240517 | 174000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240517 | 173900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240517 | 173800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240517 | 173700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240517 | 173600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240517 | 173500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240517 | 173400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240517 | 173300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 63 | 20240517 | 173200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240517 | 173100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240517 | 173000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240517 | 172900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240517 | 172800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240517 | 172700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240517 | 172600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240517 | 172500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240517 | 172400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240517 | 172300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240517 | 172200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240517 | 172100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240517 | 172000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240517 | 171900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240517 | 171800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240517 | 171700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240517 | 171600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240517 | 171500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240517 | 171400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240517 | 171300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240517 | 171200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240517 | 171100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240517 | 171000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240517 | 170900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240517 | 170800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240517 | 170700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240517 | 170600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240517 | 170500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240517 | 170400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240517 | 170300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 93 | 20240517 | 170200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240517 | 170100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240517 | 170000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240517 | 165900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240517 | 165800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240517 | 165700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240517 | 165600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240517 | 165500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240517 | 165400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240517 | 165300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240517 | 165200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240517 | 165100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240517 | 165000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240517 | 164900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240517 | 164800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240517 | 164700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240517 | 164600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240517 | 164500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240517 | 164400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240517 | 164300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240517 | 164200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240517 | 164100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240517 | 164000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240517 | 163900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240517 | 163800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240517 | 163700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240517 | 163600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240517 | 163500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240517 | 163400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240517 | 163300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 123 | 20240517 | 163200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240517 | 163100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240517 | 163000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240517 | 162900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240517 | 162800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240517 | 162700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240517 | 162600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240517 | 162500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240517 | 162400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240517 | 162300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240517 | 162200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240517 | 162100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240517 | 162000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240517 | 161900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240517 | 161800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240517 | 161700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240517 | 161600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240517 | 161500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240517 | 161400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240517 | 161300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240517 | 161200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240517 | 161100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240517 | 161000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240517 | 160900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240517 | 160800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240517 | 160700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240517 | 160600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240517 | 160500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240517 | 160400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240517 | 160300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 153 | 20240517 | 160200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240517 | 160100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240517 | 160000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240517 | 155900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240517 | 155800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240517 | 155700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240517 | 155600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240517 | 155500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240517 | 155400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240517 | 155300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240517 | 155200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240517 | 155100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240517 | 155000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240517 | 154900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240517 | 154800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240517 | 154700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240517 | 154600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240517 | 154500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240517 | 154400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240517 | 154300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240517 | 154200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240517 | 154100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240517 | 154000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240517 | 153900 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240517 | 153800 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240517 | 153700 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240517 | 153600 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240517 | 153500 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240517 | 153400 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240517 | 153300 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 183 | 20240517 | 153200 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240517 | 153100 | 632713600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240517 | 153000 | 632713600 | 2460 | 2460 | 2460 | 2460 | 2714 |
| 186 | 20240517 | 152900 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240517 | 152800 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240517 | 152700 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240517 | 152600 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240517 | 152500 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240517 | 152400 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240517 | 152300 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240517 | 152200 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240517 | 152100 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240517 | 152000 | 626037160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240517 | 151900 | 626037160 | 2460 | 2455 | 2460 | 2455 | 6490 |
| 197 | 20240517 | 151800 | 610103700 | 2455 | 2455 | 2455 | 2455 | 372 |
| 198 | 20240517 | 151700 | 609190440 | 2455 | 2455 | 2455 | 2455 | 297 |
| 199 | 20240517 | 151600 | 608461305 | 2455 | 2455 | 2455 | 2450 | 383 |
| 200 | 20240517 | 151500 | 607522935 | 2450 | 2455 | 2455 | 2450 | 1201 |
| 201 | 20240517 | 151400 | 604575490 | 2455 | 2455 | 2455 | 2455 | 18 |
| 202 | 20240517 | 151300 | 604531300 | 2450 | 2455 | 2455 | 2450 | 410 |
| 203 | 20240517 | 151200 | 603526250 | 2455 | 2450 | 2455 | 2450 | 681 |
| 204 | 20240517 | 151100 | 601856920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 205 | 20240517 | 151000 | 601856920 | 2450 | 2450 | 2455 | 2450 | 2114 |
| 206 | 20240517 | 150900 | 596677615 | 2455 | 2450 | 2455 | 2450 | 638 |
| 207 | 20240517 | 150800 | 595114010 | 2450 | 2450 | 2450 | 2450 | 4545 |
| 208 | 20240517 | 150700 | 583978760 | 2450 | 2455 | 2455 | 2450 | 551 |
| 209 | 20240517 | 150600 | 582628805 | 2450 | 2450 | 2450 | 2450 | 6976 |
| 210 | 20240517 | 150500 | 565537605 | 2450 | 2450 | 2450 | 2450 | 260 |
| 211 | 20240517 | 150400 | 564900605 | 2450 | 2445 | 2450 | 2445 | 1170 |
| 212 | 20240517 | 150300 | 562036605 | 2450 | 2450 | 2450 | 2445 | 1015 |
| 213 | 20240517 | 150200 | 559550905 | 2450 | 2450 | 2450 | 2450 | 252 |
| 214 | 20240517 | 150100 | 558933505 | 2450 | 2450 | 2450 | 2450 | 898 |
| 215 | 20240517 | 150000 | 556733405 | 2450 | 2450 | 2450 | 2450 | 100 |
| 216 | 20240517 | 145900 | 556488405 | 2450 | 2450 | 2450 | 2450 | 2315 |
| 217 | 20240517 | 145800 | 550816655 | 2455 | 2455 | 2455 | 2455 | 3 |
| 218 | 20240517 | 145700 | 550809290 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20240517 | 145600 | 550809290 | 2455 | 2455 | 2455 | 2455 | 16 |
| 220 | 20240517 | 145500 | 550770010 | 2450 | 2450 | 2450 | 2450 | 0 |
| 221 | 20240517 | 145400 | 550770010 | 2450 | 2450 | 2450 | 2450 | 364 |
| 222 | 20240517 | 145300 | 549878210 | 2445 | 2445 | 2445 | 2445 | 1 |
| 223 | 20240517 | 145200 | 549875765 | 2455 | 2450 | 2455 | 2450 | 52 |
| 224 | 20240517 | 145100 | 549748360 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20240517 | 145000 | 549748360 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20240517 | 144900 | 549748360 | 2445 | 2450 | 2450 | 2445 | 4203 |
| 227 | 20240517 | 144800 | 539457175 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20240517 | 144700 | 539457175 | 2455 | 2455 | 2455 | 2455 | 41 |
| 229 | 20240517 | 144600 | 539356520 | 2455 | 2455 | 2455 | 2455 | 1 |
| 230 | 20240517 | 144500 | 539354065 | 2450 | 2450 | 2450 | 2450 | 3000 |
| 231 | 20240517 | 144400 | 532004065 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20240517 | 144300 | 532004065 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20240517 | 144200 | 532004065 | 2455 | 2455 | 2455 | 2455 | 1 |
| 234 | 20240517 | 144100 | 532001610 | 2450 | 2450 | 2450 | 2450 | 0 |
| 235 | 20240517 | 144000 | 532001610 | 2450 | 2450 | 2450 | 2450 | 58 |
| 236 | 20240517 | 143900 | 531859510 | 2450 | 2450 | 2450 | 2450 | 142 |
| 237 | 20240517 | 143800 | 531511610 | 2455 | 2455 | 2455 | 2455 | 10 |
| 238 | 20240517 | 143700 | 531487060 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20240517 | 143600 | 531487060 | 2455 | 2455 | 2455 | 2455 | 1 |
| 240 | 20240517 | 143500 | 531484605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20240517 | 143400 | 531484605 | 2445 | 2450 | 2450 | 2445 | 2000 |
| 242 | 20240517 | 143300 | 526594555 | 2455 | 2455 | 2455 | 2455 | 1 |
| 243 | 20240517 | 143200 | 526592100 | 2445 | 2445 | 2445 | 2445 | 1 |
| 244 | 20240517 | 143100 | 526589655 | 2445 | 2450 | 2455 | 2445 | 1224 |
| 245 | 20240517 | 143000 | 523595090 | 2455 | 2455 | 2455 | 2455 | 1 |
| 246 | 20240517 | 142900 | 523592635 | 2455 | 2455 | 2455 | 2455 | 4 |
| 247 | 20240517 | 142800 | 523582815 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20240517 | 142700 | 523582815 | 2455 | 2455 | 2455 | 2455 | 1 |
| 249 | 20240517 | 142600 | 523580360 | 2445 | 2445 | 2445 | 2445 | 0 |
| 250 | 20240517 | 142500 | 523580360 | 2445 | 2450 | 2450 | 2445 | 1800 |
| 251 | 20240517 | 142400 | 519179345 | 2455 | 2450 | 2455 | 2450 | 232 |
| 252 | 20240517 | 142300 | 518610785 | 2450 | 2450 | 2450 | 2450 | 0 |
| 253 | 20240517 | 142200 | 518610785 | 2450 | 2450 | 2450 | 2450 | 245 |
| 254 | 20240517 | 142100 | 518010535 | 2455 | 2455 | 2455 | 2455 | 0 |
| 255 | 20240517 | 142000 | 518010535 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20240517 | 141900 | 518010535 | 2455 | 2455 | 2455 | 2455 | 110 |
| 257 | 20240517 | 141800 | 517740485 | 2455 | 2455 | 2455 | 2455 | 1 |
| 258 | 20240517 | 141700 | 517738030 | 2450 | 2455 | 2455 | 2450 | 24 |
| 259 | 20240517 | 141600 | 517679195 | 2455 | 2455 | 2455 | 2455 | 77 |
| 260 | 20240517 | 141500 | 517490160 | 2455 | 2455 | 2455 | 2455 | 4 |
| 261 | 20240517 | 141400 | 517480340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 262 | 20240517 | 141300 | 517480340 | 2455 | 2455 | 2455 | 2445 | 236 |
| 263 | 20240517 | 141200 | 516902295 | 2450 | 2450 | 2455 | 2450 | 5233 |
| 264 | 20240517 | 141100 | 504081440 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 265 | 20240517 | 141000 | 501631440 | 2455 | 2455 | 2455 | 2455 | 18 |
| 266 | 20240517 | 140900 | 501587250 | 2450 | 2455 | 2455 | 2450 | 253 |
| 267 | 20240517 | 140800 | 500966385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 268 | 20240517 | 140700 | 500966385 | 2455 | 2455 | 2455 | 2455 | 14 |
| 269 | 20240517 | 140600 | 500932015 | 2455 | 2455 | 2455 | 2455 | 0 |
| 270 | 20240517 | 140500 | 500932015 | 2455 | 2455 | 2455 | 2455 | 0 |
| 271 | 20240517 | 140400 | 500932015 | 2455 | 2455 | 2455 | 2455 | 0 |
| 272 | 20240517 | 140300 | 500932015 | 2455 | 2450 | 2455 | 2450 | 36 |
| 273 | 20240517 | 140200 | 500843665 | 2455 | 2455 | 2455 | 2455 | 14 |
| 274 | 20240517 | 140100 | 500809295 | 2455 | 2450 | 2455 | 2450 | 17 |
| 275 | 20240517 | 140000 | 500767640 | 2450 | 2450 | 2450 | 2450 | 45 |
| 276 | 20240517 | 135900 | 500657390 | 2455 | 2455 | 2455 | 2455 | 0 |
| 277 | 20240517 | 135800 | 500657390 | 2455 | 2455 | 2455 | 2455 | 0 |
| 278 | 20240517 | 135700 | 500657390 | 2455 | 2455 | 2455 | 2455 | 0 |
| 279 | 20240517 | 135600 | 500657390 | 2455 | 2445 | 2455 | 2445 | 1001 |
| 280 | 20240517 | 135500 | 498209935 | 2445 | 2445 | 2445 | 2445 | 1517 |
| 281 | 20240517 | 135400 | 494500870 | 2455 | 2455 | 2455 | 2455 | 30 |
| 282 | 20240517 | 135300 | 494427220 | 2455 | 2455 | 2455 | 2455 | 271 |
| 283 | 20240517 | 135200 | 493761915 | 2455 | 2455 | 2455 | 2455 | 0 |
| 284 | 20240517 | 135100 | 493761915 | 2455 | 2455 | 2455 | 2455 | 1200 |
| 285 | 20240517 | 135000 | 490815915 | 2450 | 2450 | 2450 | 2450 | 1321 |
| 286 | 20240517 | 134900 | 487579465 | 2455 | 2455 | 2455 | 2455 | 0 |
| 287 | 20240517 | 134800 | 487579465 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20240517 | 134700 | 487579465 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20240517 | 134600 | 487579465 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20240517 | 134500 | 487579465 | 2455 | 2455 | 2455 | 2455 | 10 |
| 291 | 20240517 | 134400 | 487554915 | 2455 | 2455 | 2455 | 2455 | 10 |
| 292 | 20240517 | 134300 | 487530365 | 2445 | 2445 | 2445 | 2445 | 10 |
| 293 | 20240517 | 134200 | 487505915 | 2455 | 2455 | 2455 | 2455 | 1003 |
| 294 | 20240517 | 134100 | 485043550 | 2450 | 2455 | 2455 | 2450 | 401 |
| 295 | 20240517 | 134000 | 484061095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 296 | 20240517 | 133900 | 484061095 | 2450 | 2450 | 2450 | 2450 | 4 |
| 297 | 20240517 | 133800 | 484051295 | 2450 | 2450 | 2450 | 2450 | 1400 |
| 298 | 20240517 | 133700 | 480621295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 299 | 20240517 | 133600 | 480621295 | 2450 | 2450 | 2450 | 2450 | 5 |
| 300 | 20240517 | 133500 | 480609045 | 2450 | 2450 | 2450 | 2450 | 800 |
| 301 | 20240517 | 133400 | 478649045 | 2450 | 2445 | 2450 | 2445 | 1832 |
| 302 | 20240517 | 133300 | 474160805 | 2445 | 2445 | 2445 | 2445 | 358 |
| 303 | 20240517 | 133200 | 473285495 | 2445 | 2445 | 2445 | 2445 | 4 |
| 304 | 20240517 | 133100 | 473275715 | 2445 | 2445 | 2445 | 2445 | 3271 |
| 305 | 20240517 | 133000 | 465278120 | 2445 | 2445 | 2445 | 2445 | 3505 |
| 306 | 20240517 | 132900 | 456708395 | 2450 | 2450 | 2450 | 2450 | 254 |
| 307 | 20240517 | 132800 | 456086095 | 2450 | 2450 | 2450 | 2450 | 71 |
| 308 | 20240517 | 132700 | 455912145 | 2450 | 2450 | 2450 | 2450 | 4 |
| 309 | 20240517 | 132600 | 455902345 | 2450 | 2450 | 2450 | 2450 | 0 |
| 310 | 20240517 | 132500 | 455902345 | 2450 | 2450 | 2450 | 2450 | 1002 |
| 311 | 20240517 | 132400 | 453447445 | 2445 | 2445 | 2445 | 2445 | 1502 |
| 312 | 20240517 | 132300 | 449775055 | 2445 | 2450 | 2450 | 2445 | 2357 |
| 313 | 20240517 | 132200 | 444012165 | 2455 | 2455 | 2455 | 2455 | 10 |
| 314 | 20240517 | 132100 | 443987615 | 2450 | 2450 | 2450 | 2450 | 0 |
| 315 | 20240517 | 132000 | 443987615 | 2450 | 2450 | 2450 | 2450 | 100 |
| 316 | 20240517 | 131900 | 443742615 | 2450 | 2450 | 2450 | 2450 | 15 |
| 317 | 20240517 | 131800 | 443705865 | 2455 | 2455 | 2455 | 2455 | 0 |
| 318 | 20240517 | 131700 | 443705865 | 2455 | 2455 | 2455 | 2455 | 1 |
| 319 | 20240517 | 131600 | 443703410 | 2445 | 2455 | 2455 | 2445 | 12558 |
| 320 | 20240517 | 131500 | 412970165 | 2460 | 2450 | 2460 | 2450 | 1200 |
| 321 | 20240517 | 131400 | 410024135 | 2455 | 2455 | 2455 | 2455 | 30 |
| 322 | 20240517 | 131300 | 409950485 | 2455 | 2455 | 2455 | 2455 | 100 |
| 323 | 20240517 | 131200 | 409704985 | 2455 | 2450 | 2455 | 2450 | 130 |
| 324 | 20240517 | 131100 | 409386335 | 2455 | 2455 | 2455 | 2455 | 1 |
| 325 | 20240517 | 131000 | 409383880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 326 | 20240517 | 130900 | 409383880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 327 | 20240517 | 130800 | 409383880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 328 | 20240517 | 130700 | 409383880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 329 | 20240517 | 130600 | 409383880 | 2460 | 2460 | 2460 | 2460 | 23 |
| 330 | 20240517 | 130500 | 409327300 | 2460 | 2460 | 2460 | 2460 | 205 |
| 331 | 20240517 | 130400 | 408823000 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20240517 | 130300 | 408823000 | 2460 | 2460 | 2460 | 2460 | 0 |
| 333 | 20240517 | 130200 | 408823000 | 2460 | 2460 | 2460 | 2460 | 0 |
| 334 | 20240517 | 130100 | 408823000 | 2460 | 2460 | 2460 | 2460 | 15 |
| 335 | 20240517 | 130000 | 408786100 | 2460 | 2455 | 2460 | 2455 | 3114 |
| 336 | 20240517 | 125900 | 401141225 | 2455 | 2455 | 2455 | 2455 | 1 |
| 337 | 20240517 | 125800 | 401138770 | 2450 | 2455 | 2455 | 2450 | 152 |
| 338 | 20240517 | 125700 | 400766360 | 2460 | 2460 | 2460 | 2460 | 5 |
| 339 | 20240517 | 125600 | 400754060 | 2460 | 2450 | 2460 | 2450 | 2 |
| 340 | 20240517 | 125500 | 400749150 | 2445 | 2450 | 2450 | 2445 | 2018 |
| 341 | 20240517 | 125400 | 395805125 | 2450 | 2450 | 2450 | 2450 | 10 |
| 342 | 20240517 | 125300 | 395780625 | 2450 | 2450 | 2450 | 2450 | 2225 |
| 343 | 20240517 | 125200 | 390329375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 344 | 20240517 | 125100 | 390329375 | 2460 | 2460 | 2460 | 2460 | 4 |
| 345 | 20240517 | 125000 | 390319535 | 2460 | 2450 | 2460 | 2450 | 820 |
| 346 | 20240517 | 124900 | 388310525 | 2460 | 2460 | 2460 | 2460 | 0 |
| 347 | 20240517 | 124800 | 388310525 | 2460 | 2460 | 2460 | 2460 | 0 |
| 348 | 20240517 | 124700 | 388310525 | 2460 | 2455 | 2460 | 2455 | 3 |
| 349 | 20240517 | 124600 | 388303155 | 2460 | 2455 | 2460 | 2455 | 9 |
| 350 | 20240517 | 124500 | 388281055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20240517 | 124400 | 388281055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20240517 | 124300 | 388281055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20240517 | 124200 | 388281055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 354 | 20240517 | 124100 | 388281055 | 2460 | 2460 | 2460 | 2460 | 1 |
| 355 | 20240517 | 124000 | 388278595 | 2450 | 2450 | 2450 | 2450 | 156 |
| 356 | 20240517 | 123900 | 387896395 | 2450 | 2450 | 2450 | 2450 | 2900 |
| 357 | 20240517 | 123800 | 380791395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 358 | 20240517 | 123700 | 380791395 | 2455 | 2455 | 2455 | 2455 | 100 |
| 359 | 20240517 | 123600 | 380545895 | 2450 | 2450 | 2450 | 2450 | 0 |
| 360 | 20240517 | 123500 | 380545895 | 2450 | 2450 | 2450 | 2450 | 0 |
| 361 | 20240517 | 123400 | 380545895 | 2450 | 2450 | 2450 | 2450 | 6000 |
| 362 | 20240517 | 123300 | 365845895 | 2460 | 2460 | 2460 | 2460 | 10 |
| 363 | 20240517 | 123200 | 365821295 | 2460 | 2460 | 2460 | 2460 | 0 |
| 364 | 20240517 | 123100 | 365821295 | 2460 | 2460 | 2460 | 2460 | 85 |
| 365 | 20240517 | 123000 | 365612195 | 2460 | 2460 | 2460 | 2460 | 5 |
| 366 | 20240517 | 122900 | 365599895 | 2460 | 2460 | 2460 | 2460 | 60 |
| 367 | 20240517 | 122800 | 365452295 | 2460 | 2460 | 2460 | 2460 | 1 |
| 368 | 20240517 | 122700 | 365449835 | 2450 | 2460 | 2460 | 2450 | 4 |
| 369 | 20240517 | 122600 | 365440025 | 2455 | 2455 | 2455 | 2455 | 550 |
| 370 | 20240517 | 122500 | 364089775 | 2460 | 2450 | 2460 | 2450 | 501 |
| 371 | 20240517 | 122400 | 362862315 | 2460 | 2460 | 2460 | 2460 | 1 |
| 372 | 20240517 | 122300 | 362859855 | 2450 | 2450 | 2450 | 2450 | 2200 |
| 373 | 20240517 | 122200 | 357469855 | 2455 | 2455 | 2455 | 2455 | 495 |
| 374 | 20240517 | 122100 | 356254630 | 2460 | 2460 | 2460 | 2460 | 1 |
| 375 | 20240517 | 122000 | 356252170 | 2455 | 2455 | 2455 | 2455 | 11 |
| 376 | 20240517 | 121900 | 356225165 | 2455 | 2455 | 2455 | 2455 | 2680 |
| 377 | 20240517 | 121800 | 349645765 | 2455 | 2455 | 2455 | 2455 | 250 |
| 378 | 20240517 | 121700 | 349032015 | 2460 | 2455 | 2460 | 2455 | 501 |
| 379 | 20240517 | 121600 | 347802055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 380 | 20240517 | 121500 | 347802055 | 2460 | 2460 | 2460 | 2460 | 22 |
| 381 | 20240517 | 121400 | 347747935 | 2460 | 2460 | 2460 | 2460 | 40 |
| 382 | 20240517 | 121300 | 347649535 | 2455 | 2455 | 2455 | 2455 | 5187 |
| 383 | 20240517 | 121200 | 334915450 | 2460 | 2460 | 2460 | 2460 | 9 |
| 384 | 20240517 | 121100 | 334893310 | 2460 | 2460 | 2460 | 2460 | 11 |
| 385 | 20240517 | 121000 | 334866250 | 2455 | 2455 | 2455 | 2455 | 1 |
| 386 | 20240517 | 120900 | 334863795 | 2460 | 2460 | 2460 | 2460 | 66 |
| 387 | 20240517 | 120800 | 334701435 | 2460 | 2460 | 2460 | 2460 | 40 |
| 388 | 20240517 | 120700 | 334603035 | 2460 | 2460 | 2460 | 2460 | 0 |
| 389 | 20240517 | 120600 | 334603035 | 2460 | 2460 | 2465 | 2460 | 1100 |
| 390 | 20240517 | 120500 | 331896960 | 2460 | 2460 | 2460 | 2460 | 101 |
| 391 | 20240517 | 120400 | 331648500 | 2460 | 2460 | 2460 | 2460 | 5 |
| 392 | 20240517 | 120300 | 331636200 | 2460 | 2460 | 2460 | 2460 | 200 |
| 393 | 20240517 | 120200 | 331144200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 394 | 20240517 | 120100 | 331144200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 395 | 20240517 | 120000 | 331144200 | 2460 | 2460 | 2460 | 2460 | 2205 |
| 396 | 20240517 | 115900 | 325719900 | 2460 | 2460 | 2460 | 2460 | 19 |
| 397 | 20240517 | 115800 | 325673160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 398 | 20240517 | 115700 | 325673160 | 2460 | 2460 | 2460 | 2460 | 3000 |
| 399 | 20240517 | 115600 | 318293160 | 2455 | 2460 | 2460 | 2455 | 204 |
| 400 | 20240517 | 115500 | 317792325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 401 | 20240517 | 115400 | 317792325 | 2465 | 2465 | 2465 | 2465 | 1 |
| 402 | 20240517 | 115300 | 317789860 | 2455 | 2455 | 2455 | 2455 | 0 |
| 403 | 20240517 | 115200 | 317789860 | 2455 | 2455 | 2455 | 2455 | 1 |
| 404 | 20240517 | 115100 | 317787405 | 2455 | 2460 | 2460 | 2455 | 937 |
| 405 | 20240517 | 115000 | 315482885 | 2460 | 2460 | 2460 | 2460 | 4 |
| 406 | 20240517 | 114900 | 315473045 | 2455 | 2455 | 2455 | 2455 | 431 |
| 407 | 20240517 | 114800 | 314414940 | 2460 | 2460 | 2460 | 2460 | 1 |
| 408 | 20240517 | 114700 | 314412480 | 2455 | 2460 | 2460 | 2455 | 2002 |
| 409 | 20240517 | 114600 | 309497565 | 2455 | 2455 | 2455 | 2455 | 6004 |
| 410 | 20240517 | 114500 | 294757745 | 2460 | 2460 | 2460 | 2460 | 0 |
| 411 | 20240517 | 114400 | 294757745 | 2460 | 2460 | 2460 | 2455 | 70 |
| 412 | 20240517 | 114300 | 294585595 | 2460 | 2460 | 2460 | 2460 | 5 |
| 413 | 20240517 | 114200 | 294573295 | 2460 | 2460 | 2460 | 2460 | 0 |
| 414 | 20240517 | 114100 | 294573295 | 2460 | 2455 | 2460 | 2455 | 101 |
| 415 | 20240517 | 114000 | 294325335 | 2455 | 2455 | 2455 | 2455 | 0 |
| 416 | 20240517 | 113900 | 294325335 | 2455 | 2455 | 2455 | 2455 | 0 |
| 417 | 20240517 | 113800 | 294325335 | 2455 | 2455 | 2455 | 2455 | 1 |
| 418 | 20240517 | 113700 | 294322880 | 2460 | 2460 | 2460 | 2460 | 1320 |
| 419 | 20240517 | 113600 | 291075680 | 2460 | 2460 | 2460 | 2460 | 572 |
| 420 | 20240517 | 113500 | 289668560 | 2460 | 2460 | 2460 | 2460 | 1010 |
| 421 | 20240517 | 113400 | 287183960 | 2460 | 2460 | 2460 | 2460 | 4041 |
| 422 | 20240517 | 113300 | 277243100 | 2460 | 2460 | 2460 | 2460 | 50 |
| 423 | 20240517 | 113200 | 277120100 | 2465 | 2460 | 2465 | 2460 | 101 |
| 424 | 20240517 | 113100 | 276871635 | 2460 | 2460 | 2465 | 2460 | 1004 |
| 425 | 20240517 | 113000 | 274401790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 426 | 20240517 | 112900 | 274401790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 427 | 20240517 | 112800 | 274401790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 428 | 20240517 | 112700 | 274401790 | 2465 | 2465 | 2465 | 2465 | 401 |
| 429 | 20240517 | 112600 | 273413325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 430 | 20240517 | 112500 | 273413325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 431 | 20240517 | 112400 | 273413325 | 2465 | 2460 | 2465 | 2460 | 1031 |
| 432 | 20240517 | 112300 | 270877060 | 2460 | 2460 | 2460 | 2460 | 31 |
| 433 | 20240517 | 112200 | 270800800 | 2460 | 2460 | 2460 | 2460 | 0 |
| 434 | 20240517 | 112100 | 270800800 | 2460 | 2460 | 2460 | 2460 | 5 |
| 435 | 20240517 | 112000 | 270788500 | 2465 | 2460 | 2465 | 2460 | 59 |
| 436 | 20240517 | 111900 | 270643355 | 2455 | 2455 | 2455 | 2455 | 0 |
| 437 | 20240517 | 111800 | 270643355 | 2455 | 2455 | 2455 | 2455 | 1234 |
| 438 | 20240517 | 111700 | 267613885 | 2460 | 2460 | 2460 | 2460 | 1 |
| 439 | 20240517 | 111600 | 267611425 | 2455 | 2455 | 2455 | 2455 | 0 |
| 440 | 20240517 | 111500 | 267611425 | 2455 | 2455 | 2455 | 2455 | 150 |
| 441 | 20240517 | 111400 | 267243175 | 2460 | 2460 | 2460 | 2460 | 5353 |
| 442 | 20240517 | 111300 | 254074795 | 2465 | 2465 | 2465 | 2465 | 0 |
| 443 | 20240517 | 111200 | 254074795 | 2465 | 2465 | 2465 | 2465 | 0 |
| 444 | 20240517 | 111100 | 254074795 | 2465 | 2465 | 2465 | 2465 | 0 |
| 445 | 20240517 | 111000 | 254074795 | 2465 | 2465 | 2465 | 2465 | 1 |
| 446 | 20240517 | 110900 | 254072330 | 2460 | 2460 | 2460 | 2460 | 0 |
| 447 | 20240517 | 110800 | 254072330 | 2460 | 2460 | 2460 | 2460 | 400 |
| 448 | 20240517 | 110700 | 253088330 | 2465 | 2465 | 2465 | 2465 | 0 |
| 449 | 20240517 | 110600 | 253088330 | 2465 | 2465 | 2465 | 2465 | 0 |
| 450 | 20240517 | 110500 | 253088330 | 2465 | 2465 | 2465 | 2465 | 300 |
| 451 | 20240517 | 110400 | 252348830 | 2465 | 2465 | 2465 | 2465 | 1 |
| 452 | 20240517 | 110300 | 252346365 | 2470 | 2470 | 2470 | 2470 | 11 |
| 453 | 20240517 | 110200 | 252319195 | 2460 | 2460 | 2460 | 2460 | 2285 |
| 454 | 20240517 | 110100 | 246698095 | 2470 | 2470 | 2470 | 2470 | 0 |
| 455 | 20240517 | 110000 | 246698095 | 2470 | 2470 | 2470 | 2470 | 3 |
| 456 | 20240517 | 105900 | 246690685 | 2470 | 2470 | 2470 | 2470 | 0 |
| 457 | 20240517 | 105800 | 246690685 | 2470 | 2470 | 2470 | 2470 | 0 |
| 458 | 20240517 | 105700 | 246690685 | 2470 | 2470 | 2470 | 2470 | 100 |
| 459 | 20240517 | 105600 | 246443685 | 2460 | 2460 | 2460 | 2460 | 17 |
| 460 | 20240517 | 105500 | 246401865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 461 | 20240517 | 105400 | 246401865 | 2470 | 2470 | 2470 | 2470 | 1 |
| 462 | 20240517 | 105300 | 246399395 | 2465 | 2460 | 2465 | 2460 | 34 |
| 463 | 20240517 | 105200 | 246315590 | 2475 | 2460 | 2475 | 2460 | 17 |
| 464 | 20240517 | 105100 | 246273755 | 2475 | 2475 | 2475 | 2475 | 24 |
| 465 | 20240517 | 105000 | 246214355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 466 | 20240517 | 104900 | 246214355 | 2475 | 2475 | 2475 | 2475 | 48 |
| 467 | 20240517 | 104800 | 246095555 | 2470 | 2465 | 2470 | 2465 | 716 |
| 468 | 20240517 | 104700 | 244329800 | 2470 | 2470 | 2470 | 2470 | 0 |
| 469 | 20240517 | 104600 | 244329800 | 2470 | 2470 | 2470 | 2470 | 0 |
| 470 | 20240517 | 104500 | 244329800 | 2470 | 2465 | 2470 | 2465 | 656 |
| 471 | 20240517 | 104400 | 242712755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 472 | 20240517 | 104300 | 242712755 | 2465 | 2465 | 2465 | 2465 | 1 |
| 473 | 20240517 | 104200 | 242710290 | 2465 | 2465 | 2465 | 2465 | 17 |
| 474 | 20240517 | 104100 | 242668385 | 2465 | 2465 | 2465 | 2465 | 28 |
| 475 | 20240517 | 104000 | 242599365 | 2465 | 2465 | 2465 | 2465 | 0 |
| 476 | 20240517 | 103900 | 242599365 | 2465 | 2465 | 2465 | 2465 | 1 |
| 477 | 20240517 | 103800 | 242596900 | 2465 | 2465 | 2465 | 2465 | 1 |
| 478 | 20240517 | 103700 | 242594435 | 2465 | 2465 | 2465 | 2465 | 0 |
| 479 | 20240517 | 103600 | 242594435 | 2465 | 2465 | 2465 | 2465 | 788 |
| 480 | 20240517 | 103500 | 240652015 | 2475 | 2475 | 2475 | 2475 | 0 |
| 481 | 20240517 | 103400 | 240652015 | 2475 | 2475 | 2475 | 2475 | 0 |
| 482 | 20240517 | 103300 | 240652015 | 2475 | 2475 | 2475 | 2475 | 23 |
| 483 | 20240517 | 103200 | 240595090 | 2475 | 2465 | 2475 | 2465 | 7 |
| 484 | 20240517 | 103100 | 240577825 | 2470 | 2470 | 2470 | 2470 | 15901 |
| 485 | 20240517 | 103000 | 201302355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 486 | 20240517 | 102900 | 201302355 | 2470 | 2460 | 2470 | 2460 | 27 |
| 487 | 20240517 | 102800 | 201235925 | 2470 | 2460 | 2470 | 2460 | 1845 |
| 488 | 20240517 | 102700 | 196697215 | 2460 | 2455 | 2460 | 2455 | 4723 |
| 489 | 20240517 | 102600 | 185087355 | 2460 | 2460 | 2460 | 2460 | 10162 |
| 490 | 20240517 | 102500 | 160088835 | 2460 | 2460 | 2460 | 2460 | 400 |
| 491 | 20240517 | 102400 | 159104835 | 2465 | 2465 | 2465 | 2465 | 50 |
| 492 | 20240517 | 102300 | 158981585 | 2465 | 2465 | 2465 | 2465 | 0 |
| 493 | 20240517 | 102200 | 158981585 | 2465 | 2465 | 2465 | 2465 | 3634 |
| 494 | 20240517 | 102100 | 150023775 | 2475 | 2470 | 2475 | 2465 | 79 |
| 495 | 20240517 | 102000 | 149829025 | 2470 | 2470 | 2470 | 2470 | 200 |
| 496 | 20240517 | 101900 | 149335025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 497 | 20240517 | 101800 | 149335025 | 2470 | 2465 | 2470 | 2465 | 538 |
| 498 | 20240517 | 101700 | 148006355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 499 | 20240517 | 101600 | 148006355 | 2470 | 2470 | 2470 | 2470 | 85 |
| 500 | 20240517 | 101500 | 147796405 | 2475 | 2475 | 2475 | 2475 | 0 |
| 501 | 20240517 | 101400 | 147796405 | 2475 | 2475 | 2475 | 2475 | 0 |
| 502 | 20240517 | 101300 | 147796405 | 2475 | 2475 | 2475 | 2475 | 0 |
| 503 | 20240517 | 101200 | 147796405 | 2475 | 2475 | 2475 | 2475 | 300 |
| 504 | 20240517 | 101100 | 147053905 | 2475 | 2475 | 2475 | 2475 | 225 |
| 505 | 20240517 | 101000 | 146497030 | 2475 | 2475 | 2475 | 2475 | 19 |
| 506 | 20240517 | 100900 | 146450005 | 2470 | 2470 | 2470 | 2470 | 1058 |
| 507 | 20240517 | 100800 | 143836745 | 2470 | 2470 | 2470 | 2470 | 0 |
| 508 | 20240517 | 100700 | 143836745 | 2470 | 2470 | 2470 | 2470 | 1 |
| 509 | 20240517 | 100600 | 143834275 | 2470 | 2470 | 2470 | 2470 | 1 |
| 510 | 20240517 | 100500 | 143831805 | 2470 | 2470 | 2470 | 2470 | 151 |
| 511 | 20240517 | 100400 | 143458835 | 2470 | 2470 | 2470 | 2470 | 3 |
| 512 | 20240517 | 100300 | 143451425 | 2470 | 2470 | 2470 | 2470 | 52 |
| 513 | 20240517 | 100200 | 143322985 | 2470 | 2470 | 2470 | 2470 | 90 |
| 514 | 20240517 | 100100 | 143100685 | 2470 | 2470 | 2470 | 2470 | 3 |
| 515 | 20240517 | 100000 | 143093275 | 2470 | 2470 | 2470 | 2465 | 672 |
| 516 | 20240517 | 095900 | 141435795 | 2470 | 2470 | 2470 | 2470 | 0 |
| 517 | 20240517 | 095800 | 141435795 | 2470 | 2470 | 2470 | 2470 | 3 |
| 518 | 20240517 | 095700 | 141428385 | 2475 | 2470 | 2475 | 2465 | 829 |
| 519 | 20240517 | 095600 | 139384880 | 2470 | 2470 | 2470 | 2470 | 382 |
| 520 | 20240517 | 095500 | 138441340 | 2470 | 2470 | 2470 | 2470 | 2 |
| 521 | 20240517 | 095400 | 138436400 | 2470 | 2470 | 2470 | 2470 | 952 |
| 522 | 20240517 | 095300 | 136084960 | 2470 | 2470 | 2470 | 2465 | 1503 |
| 523 | 20240517 | 095200 | 132380050 | 2470 | 2470 | 2470 | 2470 | 399 |
| 524 | 20240517 | 095100 | 131394520 | 2470 | 2470 | 2470 | 2470 | 7 |
| 525 | 20240517 | 095000 | 131377230 | 2465 | 2465 | 2465 | 2465 | 6 |
| 526 | 20240517 | 094900 | 131362440 | 2465 | 2465 | 2465 | 2465 | 417 |
| 527 | 20240517 | 094800 | 130334535 | 2465 | 2465 | 2465 | 2465 | 0 |
| 528 | 20240517 | 094700 | 130334535 | 2465 | 2465 | 2465 | 2465 | 0 |
| 529 | 20240517 | 094600 | 130334535 | 2465 | 2465 | 2465 | 2465 | 209 |
| 530 | 20240517 | 094500 | 129819350 | 2470 | 2470 | 2470 | 2465 | 106 |
| 531 | 20240517 | 094400 | 129558030 | 2470 | 2470 | 2470 | 2465 | 95 |
| 532 | 20240517 | 094300 | 129323590 | 2470 | 2470 | 2470 | 2465 | 1047 |
| 533 | 20240517 | 094200 | 126742570 | 2470 | 2470 | 2470 | 2470 | 7 |
| 534 | 20240517 | 094100 | 126725280 | 2470 | 2470 | 2470 | 2470 | 78 |
| 535 | 20240517 | 094000 | 126532620 | 2465 | 2470 | 2470 | 2465 | 357 |
| 536 | 20240517 | 093900 | 125652560 | 2470 | 2470 | 2470 | 2470 | 13 |
| 537 | 20240517 | 093800 | 125620450 | 2470 | 2465 | 2470 | 2465 | 102 |
| 538 | 20240517 | 093700 | 125369010 | 2470 | 2470 | 2470 | 2470 | 155 |
| 539 | 20240517 | 093600 | 124986160 | 2470 | 2470 | 2470 | 2470 | 10 |
| 540 | 20240517 | 093500 | 124961460 | 2470 | 2470 | 2470 | 2470 | 270 |
| 541 | 20240517 | 093400 | 124294560 | 2470 | 2465 | 2470 | 2465 | 12 |
| 542 | 20240517 | 093300 | 124264975 | 2470 | 2465 | 2470 | 2465 | 694 |
| 543 | 20240517 | 093200 | 122554260 | 2465 | 2465 | 2465 | 2465 | 50 |
| 544 | 20240517 | 093100 | 122431010 | 2470 | 2470 | 2470 | 2470 | 0 |
| 545 | 20240517 | 093000 | 122431010 | 2470 | 2460 | 2470 | 2460 | 21 |
| 546 | 20240517 | 092900 | 122379320 | 2470 | 2465 | 2470 | 2465 | 58 |
| 547 | 20240517 | 092800 | 122236345 | 2470 | 2465 | 2470 | 2465 | 5 |
| 548 | 20240517 | 092700 | 122224010 | 2470 | 2470 | 2470 | 2465 | 220 |
| 549 | 20240517 | 092600 | 121681695 | 2465 | 2470 | 2470 | 2465 | 50 |
| 550 | 20240517 | 092500 | 121558290 | 2470 | 2470 | 2470 | 2470 | 2 |
| 551 | 20240517 | 092400 | 121553350 | 2470 | 2470 | 2470 | 2470 | 205 |
| 552 | 20240517 | 092300 | 121047000 | 2470 | 2455 | 2470 | 2455 | 180 |
| 553 | 20240517 | 092200 | 120605085 | 2470 | 2455 | 2470 | 2455 | 53 |
| 554 | 20240517 | 092100 | 120474205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 555 | 20240517 | 092000 | 120474205 | 2470 | 2455 | 2470 | 2455 | 15 |
| 556 | 20240517 | 091900 | 120437245 | 2470 | 2470 | 2470 | 2470 | 6 |
| 557 | 20240517 | 091800 | 120422425 | 2470 | 2460 | 2470 | 2455 | 14030 |
| 558 | 20240517 | 091700 | 85907730 | 2455 | 2460 | 2460 | 2455 | 7940 |
| 559 | 20240517 | 091600 | 66385390 | 2460 | 2465 | 2465 | 2460 | 16432 |
| 560 | 20240517 | 091500 | 25945320 | 2470 | 2470 | 2470 | 2470 | 14 |
| 561 | 20240517 | 091400 | 25910740 | 2465 | 2465 | 2470 | 2465 | 203 |
| 562 | 20240517 | 091300 | 25410340 | 2465 | 2465 | 2465 | 2465 | 1101 |
| 563 | 20240517 | 091200 | 22696375 | 2465 | 2465 | 2465 | 2465 | 1 |
| 564 | 20240517 | 091100 | 22693910 | 2465 | 2470 | 2470 | 2465 | 31 |
| 565 | 20240517 | 091000 | 22617345 | 2470 | 2470 | 2475 | 2470 | 131 |
| 566 | 20240517 | 090900 | 22293770 | 2470 | 2470 | 2475 | 2470 | 47 |
| 567 | 20240517 | 090800 | 22177625 | 2470 | 2470 | 2470 | 2470 | 25 |
| 568 | 20240517 | 090700 | 22115875 | 2475 | 2475 | 2475 | 2465 | 302 |
| 569 | 20240517 | 090600 | 21371385 | 2465 | 2465 | 2465 | 2465 | 1567 |
| 570 | 20240517 | 090500 | 17508730 | 2475 | 2470 | 2475 | 2470 | 182 |
| 571 | 20240517 | 090400 | 17059030 | 2470 | 2470 | 2470 | 2465 | 2146 |
| 572 | 20240517 | 090300 | 11760510 | 2470 | 2470 | 2470 | 2470 | 46 |
| 573 | 20240517 | 090200 | 11646890 | 2470 | 2475 | 2480 | 2470 | 2225 |
| 574 | 20240517 | 090100 | 6145300 | 2485 | 2480 | 2485 | 2480 | 1020 |
| 575 | 20240517 | 090000 | 3615675 | 2485 | 2485 | 2485 | 2485 | 1455 |