29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 185200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 3 | 20240517 | 185100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20240517 | 185000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20240517 | 184900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20240517 | 184800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20240517 | 184700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20240517 | 184600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20240517 | 184500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20240517 | 184400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20240517 | 184300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20240517 | 184200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20240517 | 184100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20240517 | 184000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20240517 | 183900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20240517 | 183800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20240517 | 183700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20240517 | 183600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20240517 | 183500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20240517 | 183400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20240517 | 183300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20240517 | 183200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20240517 | 183100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20240517 | 183000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20240517 | 182900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20240517 | 182800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20240517 | 182700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20240517 | 182600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20240517 | 182500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20240517 | 182400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20240517 | 182300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20240517 | 182200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 33 | 20240517 | 182100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20240517 | 182000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20240517 | 181900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20240517 | 181800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20240517 | 181700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20240517 | 181600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20240517 | 181500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20240517 | 181400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20240517 | 181300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20240517 | 181200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20240517 | 181100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20240517 | 181000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20240517 | 180900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20240517 | 180800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20240517 | 180700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20240517 | 180600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20240517 | 180500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20240517 | 180400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20240517 | 180300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20240517 | 180200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20240517 | 180100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20240517 | 180000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20240517 | 175900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20240517 | 175800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20240517 | 175700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20240517 | 175600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20240517 | 175500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20240517 | 175400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20240517 | 175300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20240517 | 175200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 63 | 20240517 | 175100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20240517 | 175000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20240517 | 174900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20240517 | 174800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20240517 | 174700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20240517 | 174600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20240517 | 174500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20240517 | 174400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20240517 | 174300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20240517 | 174200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20240517 | 174100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20240517 | 174000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20240517 | 173900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20240517 | 173800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20240517 | 173700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20240517 | 173600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20240517 | 173500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20240517 | 173400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20240517 | 173300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20240517 | 173200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20240517 | 173100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20240517 | 173000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20240517 | 172900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20240517 | 172800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20240517 | 172700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20240517 | 172600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20240517 | 172500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20240517 | 172400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20240517 | 172300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20240517 | 172200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 93 | 20240517 | 172100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20240517 | 172000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20240517 | 171900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20240517 | 171800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20240517 | 171700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20240517 | 171600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20240517 | 171500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20240517 | 171400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20240517 | 171300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20240517 | 171200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20240517 | 171100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20240517 | 171000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20240517 | 170900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20240517 | 170800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20240517 | 170700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20240517 | 170600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20240517 | 170500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20240517 | 170400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20240517 | 170300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20240517 | 170200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20240517 | 170100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20240517 | 170000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20240517 | 165900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20240517 | 165800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20240517 | 165700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20240517 | 165600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20240517 | 165500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20240517 | 165400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20240517 | 165300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20240517 | 165200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 123 | 20240517 | 165100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20240517 | 165000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20240517 | 164900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20240517 | 164800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20240517 | 164700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20240517 | 164600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20240517 | 164500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20240517 | 164400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20240517 | 164300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20240517 | 164200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20240517 | 164100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20240517 | 164000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20240517 | 163900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20240517 | 163800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20240517 | 163700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20240517 | 163600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20240517 | 163500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20240517 | 163400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20240517 | 163300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20240517 | 163200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20240517 | 163100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20240517 | 163000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20240517 | 162900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20240517 | 162800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20240517 | 162700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20240517 | 162600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20240517 | 162500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20240517 | 162400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20240517 | 162300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20240517 | 162200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 153 | 20240517 | 162100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20240517 | 162000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20240517 | 161900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20240517 | 161800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20240517 | 161700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20240517 | 161600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20240517 | 161500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20240517 | 161400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20240517 | 161300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20240517 | 161200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20240517 | 161100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20240517 | 161000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20240517 | 160900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20240517 | 160800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20240517 | 160700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20240517 | 160600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20240517 | 160500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20240517 | 160400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20240517 | 160300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20240517 | 160200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20240517 | 160100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20240517 | 160000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20240517 | 155900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20240517 | 155800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20240517 | 155700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20240517 | 155600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20240517 | 155500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20240517 | 155400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20240517 | 155300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20240517 | 155200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 183 | 20240517 | 155100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20240517 | 155000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20240517 | 154900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20240517 | 154800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20240517 | 154700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20240517 | 154600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20240517 | 154500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20240517 | 154400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20240517 | 154300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20240517 | 154200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20240517 | 154100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20240517 | 154000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20240517 | 153900 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20240517 | 153800 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20240517 | 153700 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20240517 | 153600 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20240517 | 153500 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20240517 | 153400 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20240517 | 153300 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20240517 | 153200 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20240517 | 153100 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20240517 | 153000 | 1842976750 | 2245 | 2245 | 2245 | 2245 | 39852 |
| 205 | 20240517 | 152900 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20240517 | 152800 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20240517 | 152700 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20240517 | 152600 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20240517 | 152500 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20240517 | 152400 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20240517 | 152300 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20240517 | 152200 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 213 | 20240517 | 152100 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20240517 | 152000 | 1753509010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20240517 | 151900 | 1753509010 | 2245 | 2240 | 2245 | 2240 | 3436 |
| 216 | 20240517 | 151800 | 1745811245 | 2240 | 2240 | 2240 | 2240 | 2087 |
| 217 | 20240517 | 151700 | 1741136365 | 2240 | 2235 | 2245 | 2235 | 4557 |
| 218 | 20240517 | 151600 | 1730923870 | 2235 | 2230 | 2235 | 2230 | 619 |
| 219 | 20240517 | 151500 | 1729540510 | 2240 | 2240 | 2240 | 2230 | 332 |
| 220 | 20240517 | 151400 | 1728799830 | 2230 | 2245 | 2245 | 2230 | 2365 |
| 221 | 20240517 | 151300 | 1723506170 | 2245 | 2240 | 2245 | 2240 | 320 |
| 222 | 20240517 | 151200 | 1722789020 | 2235 | 2230 | 2245 | 2230 | 2634 |
| 223 | 20240517 | 151100 | 1716908925 | 2230 | 2240 | 2240 | 2230 | 8173 |
| 224 | 20240517 | 151000 | 1698646805 | 2240 | 2235 | 2240 | 2230 | 1356 |
| 225 | 20240517 | 150900 | 1695614850 | 2230 | 2230 | 2230 | 2230 | 532 |
| 226 | 20240517 | 150800 | 1694428490 | 2230 | 2230 | 2230 | 2230 | 87 |
| 227 | 20240517 | 150700 | 1694234480 | 2235 | 2235 | 2235 | 2235 | 1001 |
| 228 | 20240517 | 150600 | 1691997245 | 2230 | 2235 | 2235 | 2230 | 1467 |
| 229 | 20240517 | 150500 | 1688722545 | 2235 | 2235 | 2235 | 2230 | 2441 |
| 230 | 20240517 | 150400 | 1683266915 | 2235 | 2235 | 2235 | 2235 | 193 |
| 231 | 20240517 | 150300 | 1682835560 | 2235 | 2235 | 2235 | 2235 | 303 |
| 232 | 20240517 | 150200 | 1682158355 | 2235 | 2240 | 2240 | 2235 | 2550 |
| 233 | 20240517 | 150100 | 1676458885 | 2240 | 2245 | 2245 | 2240 | 2302 |
| 234 | 20240517 | 150000 | 1671302245 | 2245 | 2245 | 2250 | 2240 | 1746 |
| 235 | 20240517 | 145900 | 1667382985 | 2245 | 2245 | 2250 | 2245 | 1625 |
| 236 | 20240517 | 145800 | 1663732525 | 2250 | 2245 | 2250 | 2245 | 6795 |
| 237 | 20240517 | 145700 | 1648458090 | 2245 | 2240 | 2245 | 2235 | 5033 |
| 238 | 20240517 | 145600 | 1637172605 | 2245 | 2220 | 2245 | 2220 | 2332 |
| 239 | 20240517 | 145500 | 1631966540 | 2220 | 2220 | 2220 | 2220 | 522 |
| 240 | 20240517 | 145400 | 1630807700 | 2220 | 2220 | 2220 | 2220 | 667 |
| 241 | 20240517 | 145300 | 1629326960 | 2220 | 2220 | 2230 | 2215 | 224 |
| 242 | 20240517 | 145200 | 1628827990 | 2225 | 2225 | 2225 | 2220 | 557 |
| 243 | 20240517 | 145100 | 1627590165 | 2220 | 2220 | 2220 | 2220 | 450 |
| 244 | 20240517 | 145000 | 1626591165 | 2220 | 2225 | 2225 | 2210 | 2097 |
| 245 | 20240517 | 144900 | 1621949470 | 2230 | 2230 | 2230 | 2230 | 222 |
| 246 | 20240517 | 144800 | 1621454410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 247 | 20240517 | 144700 | 1621454410 | 2230 | 2210 | 2230 | 2210 | 411 |
| 248 | 20240517 | 144600 | 1620537990 | 2210 | 2235 | 2235 | 2210 | 7125 |
| 249 | 20240517 | 144500 | 1604737340 | 2235 | 2235 | 2235 | 2230 | 270 |
| 250 | 20240517 | 144400 | 1604134110 | 2235 | 2235 | 2235 | 2235 | 8 |
| 251 | 20240517 | 144300 | 1604116230 | 2235 | 2235 | 2235 | 2235 | 1870 |
| 252 | 20240517 | 144200 | 1599936780 | 2230 | 2230 | 2230 | 2230 | 150 |
| 253 | 20240517 | 144100 | 1599602280 | 2230 | 2220 | 2230 | 2220 | 1989 |
| 254 | 20240517 | 144000 | 1595186500 | 2225 | 2230 | 2230 | 2205 | 18717 |
| 255 | 20240517 | 143900 | 1553702620 | 2230 | 2240 | 2240 | 2230 | 8094 |
| 256 | 20240517 | 143800 | 1535631805 | 2240 | 2240 | 2245 | 2240 | 4272 |
| 257 | 20240517 | 143700 | 1526062410 | 2245 | 2245 | 2245 | 2245 | 451 |
| 258 | 20240517 | 143600 | 1525049915 | 2245 | 2250 | 2250 | 2245 | 1987 |
| 259 | 20240517 | 143500 | 1520589050 | 2250 | 2250 | 2255 | 2250 | 13136 |
| 260 | 20240517 | 143400 | 1491032750 | 2250 | 2240 | 2250 | 2240 | 5133 |
| 261 | 20240517 | 143300 | 1479506995 | 2240 | 2240 | 2245 | 2240 | 1620 |
| 262 | 20240517 | 143200 | 1475870455 | 2245 | 2240 | 2245 | 2240 | 561 |
| 263 | 20240517 | 143100 | 1474612170 | 2240 | 2240 | 2240 | 2240 | 233 |
| 264 | 20240517 | 143000 | 1474090250 | 2240 | 2250 | 2250 | 2240 | 8587 |
| 265 | 20240517 | 142900 | 1454804900 | 2250 | 2240 | 2250 | 2240 | 15952 |
| 266 | 20240517 | 142800 | 1419006045 | 2235 | 2230 | 2235 | 2225 | 11295 |
| 267 | 20240517 | 142700 | 1393776735 | 2225 | 2225 | 2225 | 2225 | 1105 |
| 268 | 20240517 | 142600 | 1391318110 | 2230 | 2230 | 2230 | 2220 | 4155 |
| 269 | 20240517 | 142500 | 1382067045 | 2230 | 2225 | 2230 | 2220 | 2361 |
| 270 | 20240517 | 142400 | 1376813375 | 2230 | 2230 | 2235 | 2225 | 11516 |
| 271 | 20240517 | 142300 | 1351135945 | 2225 | 2225 | 2225 | 2210 | 8467 |
| 272 | 20240517 | 142200 | 1332297555 | 2210 | 2220 | 2220 | 2210 | 2288 |
| 273 | 20240517 | 142100 | 1327224570 | 2220 | 2220 | 2220 | 2220 | 1505 |
| 274 | 20240517 | 142000 | 1323883470 | 2220 | 2210 | 2220 | 2210 | 4343 |
| 275 | 20240517 | 141900 | 1314272515 | 2210 | 2205 | 2215 | 2205 | 6910 |
| 276 | 20240517 | 141800 | 1298987350 | 2205 | 2205 | 2205 | 2205 | 730 |
| 277 | 20240517 | 141700 | 1297377700 | 2205 | 2210 | 2210 | 2205 | 1315 |
| 278 | 20240517 | 141600 | 1294471575 | 2200 | 2205 | 2210 | 2200 | 1448 |
| 279 | 20240517 | 141500 | 1291277295 | 2210 | 2210 | 2210 | 2210 | 834 |
| 280 | 20240517 | 141400 | 1289434155 | 2215 | 2210 | 2215 | 2210 | 7259 |
| 281 | 20240517 | 141300 | 1273358640 | 2215 | 2215 | 2215 | 2215 | 642 |
| 282 | 20240517 | 141200 | 1271936610 | 2215 | 2200 | 2215 | 2200 | 228 |
| 283 | 20240517 | 141100 | 1271434920 | 2200 | 2205 | 2205 | 2200 | 1101 |
| 284 | 20240517 | 141000 | 1269009060 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 285 | 20240517 | 140900 | 1266809060 | 2215 | 2210 | 2215 | 2210 | 6120 |
| 286 | 20240517 | 140800 | 1253258360 | 2200 | 2200 | 2210 | 2200 | 4449 |
| 287 | 20240517 | 140700 | 1243449525 | 2200 | 2190 | 2200 | 2190 | 2066 |
| 288 | 20240517 | 140600 | 1238914325 | 2190 | 2190 | 2195 | 2190 | 2522 |
| 289 | 20240517 | 140500 | 1233384425 | 2185 | 2190 | 2190 | 2185 | 1523 |
| 290 | 20240517 | 140400 | 1230055970 | 2195 | 2185 | 2195 | 2185 | 340 |
| 291 | 20240517 | 140300 | 1229311820 | 2195 | 2195 | 2195 | 2195 | 0 |
| 292 | 20240517 | 140200 | 1229311820 | 2195 | 2185 | 2195 | 2185 | 4365 |
| 293 | 20240517 | 140100 | 1219754420 | 2185 | 2185 | 2185 | 2185 | 0 |
| 294 | 20240517 | 140000 | 1219754420 | 2185 | 2180 | 2185 | 2180 | 1226 |
| 295 | 20240517 | 135900 | 1217076740 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 296 | 20240517 | 135800 | 1214896740 | 2185 | 2185 | 2185 | 2185 | 1335 |
| 297 | 20240517 | 135700 | 1211979765 | 2185 | 2185 | 2185 | 2185 | 1517 |
| 298 | 20240517 | 135600 | 1208665120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 299 | 20240517 | 135500 | 1208665120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 300 | 20240517 | 135400 | 1208665120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20240517 | 135300 | 1208665120 | 2190 | 2190 | 2190 | 2190 | 167 |
| 302 | 20240517 | 135200 | 1208299390 | 2190 | 2185 | 2190 | 2185 | 1383 |
| 303 | 20240517 | 135100 | 1205275620 | 2185 | 2185 | 2185 | 2185 | 0 |
| 304 | 20240517 | 135000 | 1205275620 | 2185 | 2185 | 2185 | 2185 | 1003 |
| 305 | 20240517 | 134900 | 1203084065 | 2185 | 2185 | 2185 | 2185 | 2482 |
| 306 | 20240517 | 134800 | 1197660895 | 2195 | 2195 | 2195 | 2195 | 200 |
| 307 | 20240517 | 134700 | 1197221895 | 2205 | 2185 | 2205 | 2185 | 2079 |
| 308 | 20240517 | 134600 | 1192650060 | 2185 | 2185 | 2185 | 2185 | 1510 |
| 309 | 20240517 | 134500 | 1189350710 | 2180 | 2180 | 2180 | 2180 | 0 |
| 310 | 20240517 | 134400 | 1189350710 | 2180 | 2190 | 2190 | 2180 | 485 |
| 311 | 20240517 | 134300 | 1188290620 | 2180 | 2180 | 2180 | 2180 | 527 |
| 312 | 20240517 | 134200 | 1187141760 | 2180 | 2185 | 2185 | 2180 | 1720 |
| 313 | 20240517 | 134100 | 1183391700 | 2185 | 2185 | 2185 | 2185 | 0 |
| 314 | 20240517 | 134000 | 1183391700 | 2185 | 2185 | 2185 | 2185 | 2870 |
| 315 | 20240517 | 133900 | 1177120750 | 2185 | 2190 | 2190 | 2185 | 507 |
| 316 | 20240517 | 133800 | 1176012705 | 2195 | 2195 | 2195 | 2195 | 0 |
| 317 | 20240517 | 133700 | 1176012705 | 2195 | 2195 | 2195 | 2195 | 50 |
| 318 | 20240517 | 133600 | 1175902955 | 2195 | 2195 | 2195 | 2195 | 0 |
| 319 | 20240517 | 133500 | 1175902955 | 2195 | 2195 | 2195 | 2195 | 649 |
| 320 | 20240517 | 133400 | 1174478400 | 2195 | 2180 | 2195 | 2180 | 2849 |
| 321 | 20240517 | 133300 | 1168244225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 322 | 20240517 | 133200 | 1168244225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 323 | 20240517 | 133100 | 1168244225 | 2180 | 2180 | 2180 | 2180 | 4000 |
| 324 | 20240517 | 133000 | 1159524225 | 2190 | 2185 | 2190 | 2185 | 1003 |
| 325 | 20240517 | 132900 | 1157332655 | 2185 | 2185 | 2185 | 2185 | 13 |
| 326 | 20240517 | 132800 | 1157304250 | 2180 | 2180 | 2180 | 2180 | 682 |
| 327 | 20240517 | 132700 | 1155817490 | 2180 | 2180 | 2180 | 2180 | 971 |
| 328 | 20240517 | 132600 | 1153700710 | 2180 | 2180 | 2180 | 2180 | 29 |
| 329 | 20240517 | 132500 | 1153637490 | 2180 | 2180 | 2180 | 2180 | 1500 |
| 330 | 20240517 | 132400 | 1150367490 | 2175 | 2175 | 2175 | 2175 | 0 |
| 331 | 20240517 | 132300 | 1150367490 | 2175 | 2175 | 2175 | 2175 | 787 |
| 332 | 20240517 | 132200 | 1148655765 | 2175 | 2180 | 2180 | 2175 | 1733 |
| 333 | 20240517 | 132100 | 1144885735 | 2180 | 2180 | 2180 | 2180 | 0 |
| 334 | 20240517 | 132000 | 1144885735 | 2180 | 2180 | 2180 | 2180 | 208 |
| 335 | 20240517 | 131900 | 1144432295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 336 | 20240517 | 131800 | 1144432295 | 2180 | 2180 | 2180 | 2180 | 4 |
| 337 | 20240517 | 131700 | 1144423575 | 2180 | 2180 | 2180 | 2180 | 1 |
| 338 | 20240517 | 131600 | 1144421395 | 2180 | 2190 | 2190 | 2180 | 3030 |
| 339 | 20240517 | 131500 | 1137815855 | 2180 | 2180 | 2180 | 2180 | 0 |
| 340 | 20240517 | 131400 | 1137815855 | 2180 | 2180 | 2180 | 2180 | 0 |
| 341 | 20240517 | 131300 | 1137815855 | 2180 | 2180 | 2180 | 2180 | 2871 |
| 342 | 20240517 | 131200 | 1131557075 | 2180 | 2180 | 2180 | 2180 | 1 |
| 343 | 20240517 | 131100 | 1131554895 | 2180 | 2180 | 2180 | 2180 | 1210 |
| 344 | 20240517 | 131000 | 1128917095 | 2180 | 2190 | 2190 | 2180 | 3850 |
| 345 | 20240517 | 130900 | 1120498530 | 2210 | 2210 | 2210 | 2210 | 228 |
| 346 | 20240517 | 130800 | 1119994650 | 2190 | 2190 | 2190 | 2190 | 1 |
| 347 | 20240517 | 130700 | 1119992460 | 2195 | 2195 | 2195 | 2195 | 527 |
| 348 | 20240517 | 130600 | 1118835695 | 2195 | 2195 | 2195 | 2195 | 590 |
| 349 | 20240517 | 130500 | 1117540645 | 2195 | 2195 | 2195 | 2195 | 1019 |
| 350 | 20240517 | 130400 | 1115303940 | 2195 | 2200 | 2200 | 2195 | 16271 |
| 351 | 20240517 | 130300 | 1079559650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 352 | 20240517 | 130200 | 1079559650 | 2210 | 2210 | 2210 | 2210 | 1 |
| 353 | 20240517 | 130100 | 1079557440 | 2210 | 2210 | 2210 | 2210 | 10 |
| 354 | 20240517 | 130000 | 1079535340 | 2210 | 2210 | 2210 | 2210 | 50 |
| 355 | 20240517 | 125900 | 1079424840 | 2210 | 2210 | 2210 | 2205 | 2320 |
| 356 | 20240517 | 125800 | 1074297690 | 2210 | 2210 | 2210 | 2200 | 21 |
| 357 | 20240517 | 125700 | 1074251360 | 2210 | 2210 | 2210 | 2210 | 613 |
| 358 | 20240517 | 125600 | 1072896630 | 2215 | 2205 | 2215 | 2200 | 1603 |
| 359 | 20240517 | 125500 | 1069355420 | 2205 | 2205 | 2205 | 2200 | 3530 |
| 360 | 20240517 | 125400 | 1061578910 | 2205 | 2205 | 2205 | 2205 | 11 |
| 361 | 20240517 | 125300 | 1061554655 | 2205 | 2205 | 2205 | 2205 | 20 |
| 362 | 20240517 | 125200 | 1061510555 | 2205 | 2205 | 2205 | 2205 | 14 |
| 363 | 20240517 | 125100 | 1061479685 | 2200 | 2200 | 2200 | 2200 | 1627 |
| 364 | 20240517 | 125000 | 1057900285 | 2200 | 2200 | 2200 | 2200 | 3051 |
| 365 | 20240517 | 124900 | 1051188085 | 2200 | 2205 | 2205 | 2200 | 1490 |
| 366 | 20240517 | 124800 | 1047909085 | 2205 | 2200 | 2205 | 2200 | 1058 |
| 367 | 20240517 | 124700 | 1045576290 | 2205 | 2205 | 2205 | 2205 | 71 |
| 368 | 20240517 | 124600 | 1045419735 | 2205 | 2205 | 2205 | 2205 | 540 |
| 369 | 20240517 | 124500 | 1044229035 | 2205 | 2205 | 2205 | 2205 | 3 |
| 370 | 20240517 | 124400 | 1044222420 | 2205 | 2225 | 2225 | 2200 | 6964 |
| 371 | 20240517 | 124300 | 1028825745 | 2225 | 2225 | 2230 | 2215 | 15153 |
| 372 | 20240517 | 124200 | 995159585 | 2215 | 2215 | 2225 | 2210 | 16699 |
| 373 | 20240517 | 124100 | 958097820 | 2210 | 2215 | 2215 | 2210 | 1455 |
| 374 | 20240517 | 124000 | 954877500 | 2210 | 2210 | 2215 | 2210 | 6087 |
| 375 | 20240517 | 123900 | 941417655 | 2215 | 2215 | 2220 | 2210 | 4147 |
| 376 | 20240517 | 123800 | 932229905 | 2215 | 2205 | 2215 | 2205 | 11145 |
| 377 | 20240517 | 123700 | 907573230 | 2205 | 2195 | 2205 | 2195 | 953 |
| 378 | 20240517 | 123600 | 905472085 | 2190 | 2190 | 2190 | 2190 | 32 |
| 379 | 20240517 | 123500 | 905402005 | 2190 | 2190 | 2190 | 2190 | 18 |
| 380 | 20240517 | 123400 | 905362585 | 2200 | 2195 | 2200 | 2190 | 704 |
| 381 | 20240517 | 123300 | 903819430 | 2210 | 2210 | 2210 | 2210 | 40 |
| 382 | 20240517 | 123200 | 903731030 | 2210 | 2210 | 2210 | 2210 | 6575 |
| 383 | 20240517 | 123100 | 889200280 | 2210 | 2190 | 2210 | 2190 | 16136 |
| 384 | 20240517 | 123000 | 853713310 | 2190 | 2185 | 2190 | 2175 | 2628 |
| 385 | 20240517 | 122900 | 847996070 | 2175 | 2175 | 2175 | 2175 | 28 |
| 386 | 20240517 | 122800 | 847935170 | 2175 | 2180 | 2180 | 2175 | 899 |
| 387 | 20240517 | 122700 | 845976600 | 2175 | 2175 | 2175 | 2175 | 3800 |
| 388 | 20240517 | 122600 | 837711600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 389 | 20240517 | 122500 | 837711600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 390 | 20240517 | 122400 | 837711600 | 2180 | 2180 | 2180 | 2180 | 11 |
| 391 | 20240517 | 122300 | 837687620 | 2175 | 2175 | 2175 | 2175 | 0 |
| 392 | 20240517 | 122200 | 837687620 | 2175 | 2175 | 2175 | 2175 | 177 |
| 393 | 20240517 | 122100 | 837302645 | 2175 | 2175 | 2175 | 2175 | 0 |
| 394 | 20240517 | 122000 | 837302645 | 2175 | 2175 | 2175 | 2175 | 3000 |
| 395 | 20240517 | 121900 | 830777645 | 2175 | 2175 | 2175 | 2175 | 80 |
| 396 | 20240517 | 121800 | 830603645 | 2185 | 2185 | 2185 | 2185 | 0 |
| 397 | 20240517 | 121700 | 830603645 | 2185 | 2175 | 2185 | 2170 | 888 |
| 398 | 20240517 | 121600 | 828666965 | 2170 | 2175 | 2175 | 2170 | 3001 |
| 399 | 20240517 | 121500 | 822139795 | 2175 | 2175 | 2175 | 2175 | 4 |
| 400 | 20240517 | 121400 | 822131095 | 2190 | 2190 | 2190 | 2175 | 869 |
| 401 | 20240517 | 121300 | 820232740 | 2190 | 2190 | 2190 | 2190 | 100 |
| 402 | 20240517 | 121200 | 820013740 | 2190 | 2190 | 2190 | 2190 | 0 |
| 403 | 20240517 | 121100 | 820013740 | 2190 | 2190 | 2190 | 2190 | 0 |
| 404 | 20240517 | 121000 | 820013740 | 2190 | 2180 | 2190 | 2175 | 1001 |
| 405 | 20240517 | 120900 | 817836525 | 2175 | 2180 | 2180 | 2175 | 540 |
| 406 | 20240517 | 120800 | 816661910 | 2175 | 2185 | 2185 | 2175 | 517 |
| 407 | 20240517 | 120700 | 815537335 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20240517 | 120600 | 815537335 | 2190 | 2190 | 2190 | 2190 | 18 |
| 409 | 20240517 | 120500 | 815497915 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 410 | 20240517 | 120400 | 813302915 | 2195 | 2195 | 2195 | 2195 | 47 |
| 411 | 20240517 | 120300 | 813199750 | 2195 | 2190 | 2195 | 2190 | 2000 |
| 412 | 20240517 | 120200 | 808814385 | 2190 | 2175 | 2190 | 2175 | 2 |
| 413 | 20240517 | 120100 | 808810020 | 2190 | 2190 | 2190 | 2190 | 0 |
| 414 | 20240517 | 120000 | 808810020 | 2190 | 2190 | 2190 | 2190 | 86 |
| 415 | 20240517 | 115900 | 808621680 | 2190 | 2190 | 2190 | 2190 | 223 |
| 416 | 20240517 | 115800 | 808133310 | 2170 | 2170 | 2170 | 2170 | 0 |
| 417 | 20240517 | 115700 | 808133310 | 2170 | 2170 | 2170 | 2170 | 10 |
| 418 | 20240517 | 115600 | 808111610 | 2190 | 2185 | 2190 | 2185 | 698 |
| 419 | 20240517 | 115500 | 806583030 | 2170 | 2175 | 2175 | 2170 | 1554 |
| 420 | 20240517 | 115400 | 803203365 | 2180 | 2185 | 2185 | 2180 | 2124 |
| 421 | 20240517 | 115300 | 798572595 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 422 | 20240517 | 115200 | 796387595 | 2185 | 2195 | 2195 | 2185 | 528 |
| 423 | 20240517 | 115100 | 795228815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 424 | 20240517 | 115000 | 795228815 | 2195 | 2190 | 2195 | 2190 | 510 |
| 425 | 20240517 | 114900 | 794109415 | 2195 | 2195 | 2195 | 2195 | 0 |
| 426 | 20240517 | 114800 | 794109415 | 2195 | 2195 | 2195 | 2195 | 0 |
| 427 | 20240517 | 114700 | 794109415 | 2195 | 2190 | 2195 | 2190 | 500 |
| 428 | 20240517 | 114600 | 793012915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 429 | 20240517 | 114500 | 793012915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 430 | 20240517 | 114400 | 793012915 | 2190 | 2185 | 2190 | 2185 | 4961 |
| 431 | 20240517 | 114300 | 782152835 | 2185 | 2185 | 2185 | 2185 | 177 |
| 432 | 20240517 | 114200 | 781766090 | 2185 | 2185 | 2185 | 2185 | 0 |
| 433 | 20240517 | 114100 | 781766090 | 2185 | 2185 | 2185 | 2185 | 0 |
| 434 | 20240517 | 114000 | 781766090 | 2185 | 2185 | 2185 | 2185 | 0 |
| 435 | 20240517 | 113900 | 781766090 | 2185 | 2180 | 2185 | 2180 | 208 |
| 436 | 20240517 | 113800 | 781311650 | 2180 | 2180 | 2180 | 2180 | 100 |
| 437 | 20240517 | 113700 | 781093650 | 2180 | 2185 | 2185 | 2180 | 4 |
| 438 | 20240517 | 113600 | 781084925 | 2180 | 2180 | 2180 | 2180 | 402 |
| 439 | 20240517 | 113500 | 780208565 | 2190 | 2190 | 2190 | 2190 | 75 |
| 440 | 20240517 | 113400 | 780044315 | 2180 | 2175 | 2180 | 2175 | 1130 |
| 441 | 20240517 | 113300 | 777581530 | 2175 | 2175 | 2175 | 2170 | 5761 |
| 442 | 20240517 | 113200 | 765051360 | 2175 | 2175 | 2175 | 2175 | 3710 |
| 443 | 20240517 | 113100 | 756982110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 444 | 20240517 | 113000 | 756982110 | 2175 | 2175 | 2175 | 2175 | 49 |
| 445 | 20240517 | 112900 | 756875535 | 2180 | 2180 | 2180 | 2180 | 376 |
| 446 | 20240517 | 112800 | 756055855 | 2180 | 2180 | 2180 | 2180 | 185 |
| 447 | 20240517 | 112700 | 755652555 | 2180 | 2180 | 2180 | 2180 | 701 |
| 448 | 20240517 | 112600 | 754124375 | 2180 | 2180 | 2180 | 2180 | 30 |
| 449 | 20240517 | 112500 | 754058975 | 2180 | 2180 | 2185 | 2180 | 385 |
| 450 | 20240517 | 112400 | 753219670 | 2190 | 2190 | 2190 | 2190 | 1 |
| 451 | 20240517 | 112300 | 753217480 | 2190 | 2190 | 2190 | 2190 | 0 |
| 452 | 20240517 | 112200 | 753217480 | 2190 | 2190 | 2190 | 2190 | 305 |
| 453 | 20240517 | 112100 | 752549530 | 2190 | 2190 | 2190 | 2190 | 19 |
| 454 | 20240517 | 112000 | 752507920 | 2190 | 2190 | 2190 | 2190 | 5 |
| 455 | 20240517 | 111900 | 752496970 | 2190 | 2180 | 2190 | 2180 | 39 |
| 456 | 20240517 | 111800 | 752411930 | 2180 | 2190 | 2190 | 2180 | 509 |
| 457 | 20240517 | 111700 | 751302220 | 2180 | 2180 | 2180 | 2180 | 50 |
| 458 | 20240517 | 111600 | 751193220 | 2180 | 2180 | 2180 | 2180 | 101 |
| 459 | 20240517 | 111500 | 750973040 | 2175 | 2175 | 2175 | 2175 | 0 |
| 460 | 20240517 | 111400 | 750973040 | 2175 | 2180 | 2180 | 2175 | 611 |
| 461 | 20240517 | 111300 | 749643180 | 2180 | 2185 | 2185 | 2180 | 6778 |
| 462 | 20240517 | 111200 | 734865500 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 463 | 20240517 | 111100 | 732680500 | 2185 | 2185 | 2185 | 2185 | 31 |
| 464 | 20240517 | 111000 | 732612765 | 2185 | 2185 | 2185 | 2185 | 100 |
| 465 | 20240517 | 110900 | 732394265 | 2185 | 2175 | 2185 | 2175 | 857 |
| 466 | 20240517 | 110800 | 730521750 | 2175 | 2185 | 2185 | 2175 | 1706 |
| 467 | 20240517 | 110700 | 726809140 | 2185 | 2185 | 2185 | 2185 | 32 |
| 468 | 20240517 | 110600 | 726739220 | 2175 | 2175 | 2175 | 2175 | 63 |
| 469 | 20240517 | 110500 | 726602195 | 2195 | 2195 | 2195 | 2195 | 1 |
| 470 | 20240517 | 110400 | 726600000 | 2185 | 2185 | 2185 | 2185 | 4 |
| 471 | 20240517 | 110300 | 726591260 | 2185 | 2185 | 2185 | 2185 | 108 |
| 472 | 20240517 | 110200 | 726355280 | 2185 | 2200 | 2200 | 2185 | 625 |
| 473 | 20240517 | 110100 | 724989345 | 2185 | 2195 | 2200 | 2185 | 8156 |
| 474 | 20240517 | 110000 | 707072435 | 2185 | 2185 | 2195 | 2185 | 3126 |
| 475 | 20240517 | 105900 | 700223325 | 2185 | 2170 | 2185 | 2170 | 855 |
| 476 | 20240517 | 105800 | 698367900 | 2165 | 2190 | 2190 | 2165 | 911 |
| 477 | 20240517 | 105700 | 696389490 | 2190 | 2185 | 2190 | 2185 | 1291 |
| 478 | 20240517 | 105600 | 693568475 | 2190 | 2190 | 2190 | 2190 | 13 |
| 479 | 20240517 | 105500 | 693540005 | 2195 | 2195 | 2195 | 2195 | 1 |
| 480 | 20240517 | 105400 | 693537810 | 2195 | 2195 | 2195 | 2195 | 433 |
| 481 | 20240517 | 105300 | 692587375 | 2195 | 2195 | 2195 | 2195 | 501 |
| 482 | 20240517 | 105200 | 691487680 | 2185 | 2185 | 2185 | 2185 | 1231 |
| 483 | 20240517 | 105100 | 688797945 | 2190 | 2195 | 2195 | 2190 | 671 |
| 484 | 20240517 | 105000 | 687328355 | 2200 | 2200 | 2200 | 2200 | 11 |
| 485 | 20240517 | 104900 | 687304155 | 2200 | 2200 | 2205 | 2185 | 2970 |
| 486 | 20240517 | 104800 | 680769915 | 2200 | 2195 | 2200 | 2195 | 1995 |
| 487 | 20240517 | 104700 | 676385420 | 2195 | 2195 | 2195 | 2195 | 100 |
| 488 | 20240517 | 104600 | 676165920 | 2200 | 2195 | 2200 | 2195 | 2040 |
| 489 | 20240517 | 104500 | 671678120 | 2195 | 2180 | 2200 | 2180 | 14876 |
| 490 | 20240517 | 104400 | 639054330 | 2160 | 2160 | 2160 | 2160 | 6 |
| 491 | 20240517 | 104300 | 639041370 | 2160 | 2175 | 2175 | 2160 | 1800 |
| 492 | 20240517 | 104200 | 635138820 | 2185 | 2180 | 2185 | 2180 | 1067 |
| 493 | 20240517 | 104100 | 632811260 | 2185 | 2185 | 2185 | 2185 | 481 |
| 494 | 20240517 | 104000 | 631760275 | 2185 | 2180 | 2185 | 2180 | 801 |
| 495 | 20240517 | 103900 | 630011130 | 2175 | 2175 | 2175 | 2175 | 0 |
| 496 | 20240517 | 103800 | 630011130 | 2175 | 2175 | 2175 | 2175 | 0 |
| 497 | 20240517 | 103700 | 630011130 | 2175 | 2175 | 2175 | 2175 | 677 |
| 498 | 20240517 | 103600 | 628538655 | 2175 | 2175 | 2175 | 2175 | 10 |
| 499 | 20240517 | 103500 | 628516905 | 2170 | 2170 | 2170 | 2170 | 504 |
| 500 | 20240517 | 103400 | 627423225 | 2155 | 2155 | 2155 | 2155 | 4029 |
| 501 | 20240517 | 103300 | 618740730 | 2155 | 2155 | 2155 | 2155 | 50 |
| 502 | 20240517 | 103200 | 618632980 | 2155 | 2155 | 2155 | 2155 | 0 |
| 503 | 20240517 | 103100 | 618632980 | 2155 | 2160 | 2160 | 2155 | 1038 |
| 504 | 20240517 | 103000 | 616395900 | 2150 | 2150 | 2150 | 2150 | 13 |
| 505 | 20240517 | 102900 | 616367950 | 2165 | 2165 | 2165 | 2165 | 301 |
| 506 | 20240517 | 102800 | 615716285 | 2150 | 2150 | 2150 | 2150 | 50 |
| 507 | 20240517 | 102700 | 615608785 | 2145 | 2145 | 2165 | 2145 | 1356 |
| 508 | 20240517 | 102600 | 612699805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 509 | 20240517 | 102500 | 612699805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 510 | 20240517 | 102400 | 612699805 | 2165 | 2160 | 2165 | 2150 | 461 |
| 511 | 20240517 | 102300 | 611706205 | 2160 | 2155 | 2160 | 2150 | 1307 |
| 512 | 20240517 | 102200 | 608887135 | 2150 | 2150 | 2150 | 2150 | 984 |
| 513 | 20240517 | 102100 | 606771535 | 2150 | 2160 | 2160 | 2150 | 7428 |
| 514 | 20240517 | 102000 | 590782490 | 2160 | 2160 | 2160 | 2160 | 507 |
| 515 | 20240517 | 101900 | 589687370 | 2165 | 2155 | 2165 | 2155 | 658 |
| 516 | 20240517 | 101800 | 588267310 | 2155 | 2165 | 2165 | 2155 | 1005 |
| 517 | 20240517 | 101700 | 586095585 | 2165 | 2160 | 2165 | 2160 | 3614 |
| 518 | 20240517 | 101600 | 578286280 | 2165 | 2165 | 2165 | 2165 | 1256 |
| 519 | 20240517 | 101500 | 575567040 | 2165 | 2165 | 2165 | 2165 | 298 |
| 520 | 20240517 | 101400 | 574921870 | 2165 | 2165 | 2165 | 2165 | 445 |
| 521 | 20240517 | 101300 | 573958445 | 2165 | 2180 | 2180 | 2165 | 1201 |
| 522 | 20240517 | 101200 | 571354250 | 2175 | 2180 | 2180 | 2175 | 1389 |
| 523 | 20240517 | 101100 | 568332175 | 2185 | 2185 | 2185 | 2185 | 5 |
| 524 | 20240517 | 101000 | 568321250 | 2190 | 2190 | 2190 | 2190 | 0 |
| 525 | 20240517 | 100900 | 568321250 | 2190 | 2180 | 2190 | 2175 | 974 |
| 526 | 20240517 | 100800 | 566195295 | 2185 | 2190 | 2190 | 2185 | 1501 |
| 527 | 20240517 | 100700 | 562915605 | 2190 | 2185 | 2190 | 2185 | 339 |
| 528 | 20240517 | 100600 | 562174885 | 2185 | 2175 | 2185 | 2175 | 1479 |
| 529 | 20240517 | 100500 | 558952340 | 2180 | 2185 | 2185 | 2175 | 189 |
| 530 | 20240517 | 100400 | 558540250 | 2190 | 2195 | 2195 | 2190 | 140 |
| 531 | 20240517 | 100300 | 558233000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 532 | 20240517 | 100200 | 558233000 | 2195 | 2180 | 2195 | 2170 | 2501 |
| 533 | 20240517 | 100100 | 552792800 | 2180 | 2200 | 2200 | 2180 | 579 |
| 534 | 20240517 | 100000 | 551521000 | 2200 | 2195 | 2200 | 2190 | 753 |
| 535 | 20240517 | 095900 | 549868135 | 2195 | 2190 | 2195 | 2180 | 3308 |
| 536 | 20240517 | 095800 | 542627920 | 2195 | 2195 | 2195 | 2195 | 22 |
| 537 | 20240517 | 095700 | 542579630 | 2195 | 2195 | 2195 | 2195 | 1707 |
| 538 | 20240517 | 095600 | 538832765 | 2200 | 2195 | 2200 | 2195 | 1416 |
| 539 | 20240517 | 095500 | 535720165 | 2200 | 2195 | 2200 | 2195 | 5519 |
| 540 | 20240517 | 095400 | 523588880 | 2190 | 2185 | 2190 | 2185 | 1526 |
| 541 | 20240517 | 095300 | 520250670 | 2180 | 2185 | 2185 | 2180 | 1143 |
| 542 | 20240517 | 095200 | 517756660 | 2185 | 2175 | 2185 | 2175 | 2321 |
| 543 | 20240517 | 095100 | 512696765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 544 | 20240517 | 095000 | 512696765 | 2180 | 2180 | 2180 | 2175 | 2180 |
| 545 | 20240517 | 094900 | 507946385 | 2180 | 2185 | 2185 | 2175 | 68 |
| 546 | 20240517 | 094800 | 507798145 | 2180 | 2185 | 2185 | 2175 | 3980 |
| 547 | 20240517 | 094700 | 499110395 | 2185 | 2190 | 2190 | 2185 | 1706 |
| 548 | 20240517 | 094600 | 495381435 | 2200 | 2195 | 2200 | 2195 | 4057 |
| 549 | 20240517 | 094500 | 486456085 | 2195 | 2190 | 2195 | 2190 | 1519 |
| 550 | 20240517 | 094400 | 483121980 | 2190 | 2195 | 2195 | 2190 | 997 |
| 551 | 20240517 | 094300 | 480937530 | 2195 | 2200 | 2200 | 2190 | 7547 |
| 552 | 20240517 | 094200 | 464377320 | 2205 | 2205 | 2205 | 2205 | 265 |
| 553 | 20240517 | 094100 | 463792995 | 2210 | 2205 | 2210 | 2205 | 506 |
| 554 | 20240517 | 094000 | 462677260 | 2205 | 2205 | 2210 | 2205 | 6361 |
| 555 | 20240517 | 093900 | 448630190 | 2210 | 2210 | 2210 | 2210 | 1115 |
| 556 | 20240517 | 093800 | 446166040 | 2210 | 2210 | 2210 | 2205 | 7579 |
| 557 | 20240517 | 093700 | 429416700 | 2210 | 2200 | 2210 | 2200 | 10098 |
| 558 | 20240517 | 093600 | 407119635 | 2185 | 2185 | 2200 | 2185 | 1820 |
| 559 | 20240517 | 093500 | 403133485 | 2190 | 2175 | 2190 | 2170 | 1862 |
| 560 | 20240517 | 093400 | 399078515 | 2165 | 2170 | 2170 | 2165 | 1651 |
| 561 | 20240517 | 093300 | 395503990 | 2170 | 2165 | 2175 | 2165 | 137 |
| 562 | 20240517 | 093200 | 395206820 | 2170 | 2185 | 2185 | 2170 | 1477 |
| 563 | 20240517 | 093100 | 391999970 | 2185 | 2195 | 2195 | 2165 | 4155 |
| 564 | 20240517 | 093000 | 382945870 | 2190 | 2195 | 2200 | 2180 | 5997 |
| 565 | 20240517 | 092900 | 369794790 | 2195 | 2205 | 2220 | 2195 | 11353 |
| 566 | 20240517 | 092800 | 344780530 | 2205 | 2190 | 2210 | 2180 | 12027 |
| 567 | 20240517 | 092700 | 318351260 | 2195 | 2185 | 2200 | 2175 | 16277 |
| 568 | 20240517 | 092600 | 282643770 | 2175 | 2165 | 2180 | 2165 | 1920 |
| 569 | 20240517 | 092500 | 278464620 | 2170 | 2170 | 2170 | 2170 | 1011 |
| 570 | 20240517 | 092400 | 276270750 | 2170 | 2165 | 2170 | 2165 | 1124 |
| 571 | 20240517 | 092300 | 273832290 | 2165 | 2165 | 2180 | 2165 | 5041 |
| 572 | 20240517 | 092200 | 262903480 | 2180 | 2165 | 2180 | 2165 | 2819 |
| 573 | 20240517 | 092100 | 256781250 | 2185 | 2185 | 2190 | 2170 | 6702 |
| 574 | 20240517 | 092000 | 242163125 | 2185 | 2150 | 2190 | 2150 | 7720 |
| 575 | 20240517 | 091900 | 225375030 | 2150 | 2145 | 2175 | 2145 | 4265 |
| 576 | 20240517 | 091800 | 216178505 | 2145 | 2140 | 2145 | 2140 | 1650 |
| 577 | 20240517 | 091700 | 212642005 | 2140 | 2125 | 2140 | 2125 | 1532 |
| 578 | 20240517 | 091600 | 209376680 | 2140 | 2120 | 2140 | 2120 | 939 |
| 579 | 20240517 | 091500 | 207367820 | 2120 | 2120 | 2120 | 2120 | 1872 |
| 580 | 20240517 | 091400 | 203399180 | 2115 | 2110 | 2115 | 2110 | 2515 |
| 581 | 20240517 | 091300 | 198090530 | 2110 | 2105 | 2110 | 2105 | 1078 |
| 582 | 20240517 | 091200 | 195818340 | 2110 | 2105 | 2110 | 2105 | 3363 |
| 583 | 20240517 | 091100 | 188722660 | 2105 | 2115 | 2115 | 2105 | 564 |
| 584 | 20240517 | 091000 | 187534375 | 2115 | 2120 | 2120 | 2105 | 843 |
| 585 | 20240517 | 090900 | 185751285 | 2120 | 2120 | 2120 | 2120 | 40 |
| 586 | 20240517 | 090800 | 185666485 | 2105 | 2100 | 2110 | 2100 | 3378 |
| 587 | 20240517 | 090700 | 178559125 | 2110 | 2115 | 2120 | 2100 | 35303 |
| 588 | 20240517 | 090600 | 104382835 | 2120 | 2135 | 2135 | 2120 | 15796 |
| 589 | 20240517 | 090500 | 70806035 | 2130 | 2135 | 2135 | 2130 | 1900 |
| 590 | 20240517 | 090400 | 66752535 | 2135 | 2145 | 2145 | 2135 | 664 |
| 591 | 20240517 | 090300 | 65333655 | 2140 | 2145 | 2145 | 2140 | 2146 |
| 592 | 20240517 | 090200 | 60731095 | 2130 | 2150 | 2150 | 2130 | 2715 |
| 593 | 20240517 | 090100 | 54947115 | 2150 | 2150 | 2150 | 2150 | 228 |
| 594 | 20240517 | 090000 | 54456915 | 2120 | 2100 | 2150 | 2095 | 24857 |