28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 3 | 20240508 | 184000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240508 | 183900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240508 | 183800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240508 | 183700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240508 | 183600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240508 | 183500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240508 | 183400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240508 | 183300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240508 | 183200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240508 | 183100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240508 | 183000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240508 | 182900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240508 | 182800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240508 | 182700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240508 | 182600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240508 | 182500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240508 | 182400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240508 | 182300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240508 | 182200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240508 | 182100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240508 | 182000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240508 | 181900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240508 | 181800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240508 | 181700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240508 | 181600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240508 | 181500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240508 | 181400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240508 | 181300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240508 | 181200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240508 | 181100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 33 | 20240508 | 181000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240508 | 180900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240508 | 180800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240508 | 180700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240508 | 180600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240508 | 180500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240508 | 180400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240508 | 180300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240508 | 180200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240508 | 180100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240508 | 180000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240508 | 175900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240508 | 175800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240508 | 175700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240508 | 175600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240508 | 175500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240508 | 175400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240508 | 175300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240508 | 175200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240508 | 175100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240508 | 175000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240508 | 174900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240508 | 174800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240508 | 174700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240508 | 174600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240508 | 174500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240508 | 174400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240508 | 174300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240508 | 174200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240508 | 174100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 63 | 20240508 | 174000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240508 | 173900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240508 | 173800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240508 | 173700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240508 | 173600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240508 | 173500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240508 | 173400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240508 | 173300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240508 | 173200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240508 | 173100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240508 | 173000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240508 | 172900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240508 | 172800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240508 | 172700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240508 | 172600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240508 | 172500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240508 | 172400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240508 | 172300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240508 | 172200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240508 | 172100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240508 | 172000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240508 | 171900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240508 | 171800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240508 | 171700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240508 | 171600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240508 | 171500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240508 | 171400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240508 | 171300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240508 | 171200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240508 | 171100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 93 | 20240508 | 171000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240508 | 170900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240508 | 170800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240508 | 170700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240508 | 170600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240508 | 170500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240508 | 170400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240508 | 170300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240508 | 170200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240508 | 170100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240508 | 170000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240508 | 165900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240508 | 165800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240508 | 165700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240508 | 165600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240508 | 165500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240508 | 165400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240508 | 165300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240508 | 165200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240508 | 165100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240508 | 165000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240508 | 164900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240508 | 164800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240508 | 164700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240508 | 164600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240508 | 164500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240508 | 164400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240508 | 164300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240508 | 164200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240508 | 164100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 123 | 20240508 | 164000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240508 | 163900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240508 | 163800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240508 | 163700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240508 | 163600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240508 | 163500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240508 | 163400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240508 | 163300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240508 | 163200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240508 | 163100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240508 | 163000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240508 | 162900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240508 | 162800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240508 | 162700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240508 | 162600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240508 | 162500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240508 | 162400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240508 | 162300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240508 | 162200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240508 | 162100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240508 | 162000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240508 | 161900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240508 | 161800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240508 | 161700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240508 | 161600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240508 | 161500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240508 | 161400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240508 | 161300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240508 | 161200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240508 | 161100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 153 | 20240508 | 161000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240508 | 160900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240508 | 160800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240508 | 160700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240508 | 160600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240508 | 160500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240508 | 160400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240508 | 160300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240508 | 160200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240508 | 160100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240508 | 160000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240508 | 155900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240508 | 155800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240508 | 155700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240508 | 155600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240508 | 155500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240508 | 155400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240508 | 155300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240508 | 155200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240508 | 155100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240508 | 155000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240508 | 154900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240508 | 154800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240508 | 154700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240508 | 154600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240508 | 154500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240508 | 154400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240508 | 154300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240508 | 154200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240508 | 154100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 183 | 20240508 | 154000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240508 | 153900 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240508 | 153800 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240508 | 153700 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20240508 | 153600 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20240508 | 153500 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20240508 | 153400 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20240508 | 153300 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20240508 | 153200 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20240508 | 153100 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20240508 | 153000 | 1408018530 | 2270 | 2270 | 2270 | 2270 | 4427 |
| 194 | 20240508 | 152900 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240508 | 152800 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240508 | 152700 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240508 | 152600 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240508 | 152500 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240508 | 152400 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240508 | 152300 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240508 | 152200 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240508 | 152100 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240508 | 152000 | 1397969240 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240508 | 151900 | 1397969240 | 2265 | 2260 | 2265 | 2260 | 1246 |
| 205 | 20240508 | 151800 | 1395147685 | 2265 | 2265 | 2270 | 2265 | 1069 |
| 206 | 20240508 | 151700 | 1392725875 | 2265 | 2260 | 2265 | 2260 | 34 |
| 207 | 20240508 | 151600 | 1392648870 | 2265 | 2265 | 2265 | 2260 | 183 |
| 208 | 20240508 | 151500 | 1392235275 | 2265 | 2265 | 2270 | 2260 | 5842 |
| 209 | 20240508 | 151400 | 1379016225 | 2270 | 2265 | 2270 | 2265 | 1581 |
| 210 | 20240508 | 151300 | 1375434940 | 2275 | 2275 | 2275 | 2270 | 2290 |
| 211 | 20240508 | 151200 | 1370235190 | 2275 | 2270 | 2275 | 2270 | 186 |
| 212 | 20240508 | 151100 | 1369812965 | 2270 | 2275 | 2275 | 2270 | 1712 |
| 213 | 20240508 | 151000 | 1365926700 | 2275 | 2270 | 2275 | 2270 | 876 |
| 214 | 20240508 | 150900 | 1363938125 | 2275 | 2270 | 2275 | 2270 | 9394 |
| 215 | 20240508 | 150800 | 1342611735 | 2270 | 2270 | 2270 | 2270 | 1020 |
| 216 | 20240508 | 150700 | 1340296335 | 2270 | 2270 | 2270 | 2270 | 6 |
| 217 | 20240508 | 150600 | 1340282715 | 2270 | 2270 | 2270 | 2270 | 11 |
| 218 | 20240508 | 150500 | 1340257745 | 2265 | 2265 | 2270 | 2265 | 1496 |
| 219 | 20240508 | 150400 | 1336869285 | 2265 | 2265 | 2265 | 2265 | 400 |
| 220 | 20240508 | 150300 | 1335963285 | 2270 | 2270 | 2270 | 2270 | 2194 |
| 221 | 20240508 | 150200 | 1330982905 | 2270 | 2265 | 2270 | 2265 | 203 |
| 222 | 20240508 | 150100 | 1330522145 | 2270 | 2270 | 2270 | 2270 | 5 |
| 223 | 20240508 | 150000 | 1330510795 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 224 | 20240508 | 145900 | 1325980795 | 2270 | 2270 | 2270 | 2270 | 111 |
| 225 | 20240508 | 145800 | 1325728825 | 2270 | 2270 | 2270 | 2270 | 480 |
| 226 | 20240508 | 145700 | 1324639225 | 2270 | 2270 | 2270 | 2270 | 1105 |
| 227 | 20240508 | 145600 | 1322130875 | 2270 | 2270 | 2270 | 2265 | 126 |
| 228 | 20240508 | 145500 | 1321845460 | 2265 | 2265 | 2270 | 2265 | 106 |
| 229 | 20240508 | 145400 | 1321605350 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 230 | 20240508 | 145300 | 1319335350 | 2270 | 2270 | 2270 | 2265 | 1756 |
| 231 | 20240508 | 145200 | 1315354230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20240508 | 145100 | 1315354230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20240508 | 145000 | 1315354230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20240508 | 144900 | 1315354230 | 2270 | 2270 | 2270 | 2270 | 50 |
| 235 | 20240508 | 144800 | 1315240730 | 2265 | 2270 | 2270 | 2265 | 69 |
| 236 | 20240508 | 144700 | 1315084145 | 2270 | 2270 | 2270 | 2270 | 133 |
| 237 | 20240508 | 144600 | 1314782235 | 2265 | 2265 | 2270 | 2265 | 428 |
| 238 | 20240508 | 144500 | 1313812790 | 2265 | 2265 | 2265 | 2265 | 1519 |
| 239 | 20240508 | 144400 | 1310372255 | 2265 | 2265 | 2265 | 2265 | 80 |
| 240 | 20240508 | 144300 | 1310191055 | 2270 | 2270 | 2270 | 2270 | 45 |
| 241 | 20240508 | 144200 | 1310088905 | 2270 | 2270 | 2270 | 2270 | 151 |
| 242 | 20240508 | 144100 | 1309746135 | 2270 | 2270 | 2270 | 2270 | 3 |
| 243 | 20240508 | 144000 | 1309739325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 244 | 20240508 | 143900 | 1309739325 | 2270 | 2270 | 2270 | 2265 | 1170 |
| 245 | 20240508 | 143800 | 1307085425 | 2265 | 2265 | 2265 | 2265 | 2232 |
| 246 | 20240508 | 143700 | 1302029945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20240508 | 143600 | 1302029945 | 2265 | 2265 | 2265 | 2265 | 2020 |
| 248 | 20240508 | 143500 | 1297454645 | 2265 | 2265 | 2265 | 2265 | 1548 |
| 249 | 20240508 | 143400 | 1293948425 | 2265 | 2270 | 2270 | 2265 | 5 |
| 250 | 20240508 | 143300 | 1293937080 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 251 | 20240508 | 143200 | 1291667080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 252 | 20240508 | 143100 | 1291667080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 253 | 20240508 | 143000 | 1291667080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 254 | 20240508 | 142900 | 1291667080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 255 | 20240508 | 142800 | 1291667080 | 2270 | 2270 | 2270 | 2270 | 25 |
| 256 | 20240508 | 142700 | 1291610330 | 2275 | 2270 | 2275 | 2270 | 694 |
| 257 | 20240508 | 142600 | 1290034945 | 2270 | 2270 | 2270 | 2270 | 85 |
| 258 | 20240508 | 142500 | 1289841995 | 2270 | 2270 | 2270 | 2270 | 863 |
| 259 | 20240508 | 142400 | 1287882985 | 2270 | 2265 | 2270 | 2260 | 3531 |
| 260 | 20240508 | 142300 | 1279879305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 261 | 20240508 | 142200 | 1279879305 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 262 | 20240508 | 142100 | 1277614305 | 2265 | 2265 | 2265 | 2255 | 1558 |
| 263 | 20240508 | 142000 | 1274100885 | 2255 | 2260 | 2265 | 2255 | 7381 |
| 264 | 20240508 | 141900 | 1257418760 | 2260 | 2260 | 2260 | 2260 | 2310 |
| 265 | 20240508 | 141800 | 1252198160 | 2260 | 2260 | 2260 | 2255 | 1030 |
| 266 | 20240508 | 141700 | 1249875360 | 2260 | 2260 | 2260 | 2260 | 1 |
| 267 | 20240508 | 141600 | 1249873100 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20240508 | 141500 | 1249873100 | 2260 | 2260 | 2260 | 2260 | 1 |
| 269 | 20240508 | 141400 | 1249870840 | 2260 | 2255 | 2260 | 2255 | 3 |
| 270 | 20240508 | 141300 | 1249864070 | 2260 | 2260 | 2260 | 2260 | 0 |
| 271 | 20240508 | 141200 | 1249864070 | 2260 | 2260 | 2260 | 2260 | 379 |
| 272 | 20240508 | 141100 | 1249007530 | 2260 | 2260 | 2260 | 2260 | 1 |
| 273 | 20240508 | 141000 | 1249005270 | 2260 | 2260 | 2260 | 2260 | 0 |
| 274 | 20240508 | 140900 | 1249005270 | 2260 | 2260 | 2260 | 2260 | 20 |
| 275 | 20240508 | 140800 | 1248960070 | 2260 | 2260 | 2260 | 2260 | 22 |
| 276 | 20240508 | 140700 | 1248910350 | 2255 | 2255 | 2255 | 2255 | 40 |
| 277 | 20240508 | 140600 | 1248820150 | 2260 | 2260 | 2260 | 2260 | 68 |
| 278 | 20240508 | 140500 | 1248666470 | 2260 | 2260 | 2260 | 2260 | 5 |
| 279 | 20240508 | 140400 | 1248655170 | 2260 | 2260 | 2260 | 2260 | 205 |
| 280 | 20240508 | 140300 | 1248191870 | 2260 | 2260 | 2260 | 2260 | 1 |
| 281 | 20240508 | 140200 | 1248189610 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20240508 | 140100 | 1248189610 | 2260 | 2260 | 2260 | 2260 | 0 |
| 283 | 20240508 | 140000 | 1248189610 | 2260 | 2260 | 2260 | 2260 | 0 |
| 284 | 20240508 | 135900 | 1248189610 | 2260 | 2260 | 2260 | 2260 | 2 |
| 285 | 20240508 | 135800 | 1248185090 | 2255 | 2260 | 2260 | 2255 | 1023 |
| 286 | 20240508 | 135700 | 1245873120 | 2260 | 2265 | 2265 | 2260 | 39 |
| 287 | 20240508 | 135600 | 1245784835 | 2265 | 2265 | 2265 | 2265 | 210 |
| 288 | 20240508 | 135500 | 1245309185 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 289 | 20240508 | 135400 | 1243044185 | 2265 | 2265 | 2265 | 2265 | 24 |
| 290 | 20240508 | 135300 | 1242989825 | 2265 | 2265 | 2265 | 2265 | 55 |
| 291 | 20240508 | 135200 | 1242865250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 292 | 20240508 | 135100 | 1242865250 | 2260 | 2260 | 2260 | 2260 | 1490 |
| 293 | 20240508 | 135000 | 1239497850 | 2260 | 2260 | 2260 | 2260 | 410 |
| 294 | 20240508 | 134900 | 1238571250 | 2265 | 2265 | 2265 | 2265 | 3 |
| 295 | 20240508 | 134800 | 1238564455 | 2260 | 2265 | 2265 | 2260 | 450 |
| 296 | 20240508 | 134700 | 1237546350 | 2265 | 2265 | 2265 | 2265 | 1 |
| 297 | 20240508 | 134600 | 1237544085 | 2260 | 2260 | 2260 | 2260 | 4000 |
| 298 | 20240508 | 134500 | 1228504085 | 2270 | 2280 | 2280 | 2265 | 3072 |
| 299 | 20240508 | 134400 | 1221531135 | 2280 | 2280 | 2280 | 2280 | 10 |
| 300 | 20240508 | 134300 | 1221508335 | 2280 | 2280 | 2280 | 2280 | 7546 |
| 301 | 20240508 | 134200 | 1204303455 | 2280 | 2280 | 2280 | 2275 | 164 |
| 302 | 20240508 | 134100 | 1203930340 | 2275 | 2280 | 2280 | 2275 | 960 |
| 303 | 20240508 | 134000 | 1201744040 | 2280 | 2275 | 2280 | 2270 | 1018 |
| 304 | 20240508 | 133900 | 1199426820 | 2275 | 2275 | 2275 | 2275 | 450 |
| 305 | 20240508 | 133800 | 1198403070 | 2275 | 2275 | 2275 | 2270 | 578 |
| 306 | 20240508 | 133700 | 1197089265 | 2275 | 2275 | 2275 | 2275 | 1506 |
| 307 | 20240508 | 133600 | 1193663115 | 2275 | 2275 | 2275 | 2275 | 100 |
| 308 | 20240508 | 133500 | 1193435615 | 2275 | 2275 | 2275 | 2275 | 30 |
| 309 | 20240508 | 133400 | 1193367365 | 2275 | 2270 | 2275 | 2270 | 4529 |
| 310 | 20240508 | 133300 | 1183084235 | 2270 | 2270 | 2270 | 2270 | 140 |
| 311 | 20240508 | 133200 | 1182766435 | 2270 | 2270 | 2270 | 2270 | 2854 |
| 312 | 20240508 | 133100 | 1176287855 | 2270 | 2275 | 2275 | 2270 | 1220 |
| 313 | 20240508 | 133000 | 1173517405 | 2275 | 2265 | 2275 | 2265 | 7015 |
| 314 | 20240508 | 132900 | 1157604275 | 2260 | 2260 | 2260 | 2260 | 2161 |
| 315 | 20240508 | 132800 | 1152720415 | 2260 | 2250 | 2260 | 2250 | 6432 |
| 316 | 20240508 | 132700 | 1138223795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 317 | 20240508 | 132600 | 1138223795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 318 | 20240508 | 132500 | 1138223795 | 2250 | 2250 | 2255 | 2250 | 10811 |
| 319 | 20240508 | 132400 | 1113855400 | 2250 | 2250 | 2250 | 2250 | 500 |
| 320 | 20240508 | 132300 | 1112730400 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 321 | 20240508 | 132200 | 1110475400 | 2255 | 2255 | 2255 | 2255 | 10 |
| 322 | 20240508 | 132100 | 1110452850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 323 | 20240508 | 132000 | 1110452850 | 2255 | 2255 | 2255 | 2255 | 4 |
| 324 | 20240508 | 131900 | 1110443830 | 2245 | 2250 | 2250 | 2245 | 3408 |
| 325 | 20240508 | 131800 | 1102786665 | 2250 | 2250 | 2250 | 2250 | 1490 |
| 326 | 20240508 | 131700 | 1099434165 | 2250 | 2255 | 2255 | 2250 | 12 |
| 327 | 20240508 | 131600 | 1099407155 | 2255 | 2255 | 2255 | 2255 | 4 |
| 328 | 20240508 | 131500 | 1099398135 | 2250 | 2250 | 2250 | 2250 | 1490 |
| 329 | 20240508 | 131400 | 1096045635 | 2255 | 2255 | 2255 | 2255 | 130 |
| 330 | 20240508 | 131300 | 1095752485 | 2255 | 2255 | 2255 | 2255 | 14 |
| 331 | 20240508 | 131200 | 1095720915 | 2250 | 2250 | 2250 | 2250 | 116 |
| 332 | 20240508 | 131100 | 1095459915 | 2255 | 2255 | 2255 | 2255 | 153 |
| 333 | 20240508 | 131000 | 1095114900 | 2255 | 2255 | 2255 | 2255 | 0 |
| 334 | 20240508 | 130900 | 1095114900 | 2255 | 2255 | 2255 | 2255 | 23 |
| 335 | 20240508 | 130800 | 1095063035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 336 | 20240508 | 130700 | 1095063035 | 2255 | 2255 | 2255 | 2255 | 40 |
| 337 | 20240508 | 130600 | 1094972835 | 2255 | 2255 | 2255 | 2255 | 0 |
| 338 | 20240508 | 130500 | 1094972835 | 2255 | 2255 | 2255 | 2255 | 300 |
| 339 | 20240508 | 130400 | 1094296335 | 2255 | 2255 | 2255 | 2255 | 0 |
| 340 | 20240508 | 130300 | 1094296335 | 2255 | 2250 | 2255 | 2250 | 616 |
| 341 | 20240508 | 130200 | 1092908755 | 2250 | 2250 | 2250 | 2250 | 0 |
| 342 | 20240508 | 130100 | 1092908755 | 2250 | 2250 | 2250 | 2250 | 1490 |
| 343 | 20240508 | 130000 | 1089556255 | 2250 | 2250 | 2250 | 2250 | 0 |
| 344 | 20240508 | 125900 | 1089556255 | 2250 | 2250 | 2255 | 2250 | 1571 |
| 345 | 20240508 | 125800 | 1086016485 | 2255 | 2255 | 2255 | 2255 | 0 |
| 346 | 20240508 | 125700 | 1086016485 | 2255 | 2255 | 2255 | 2255 | 5000 |
| 347 | 20240508 | 125600 | 1074741485 | 2255 | 2255 | 2255 | 2255 | 0 |
| 348 | 20240508 | 125500 | 1074741485 | 2255 | 2250 | 2255 | 2250 | 110 |
| 349 | 20240508 | 125400 | 1074493485 | 2255 | 2245 | 2255 | 2245 | 5 |
| 350 | 20240508 | 125300 | 1074482250 | 2245 | 2245 | 2245 | 2245 | 1 |
| 351 | 20240508 | 125200 | 1074480005 | 2255 | 2255 | 2255 | 2255 | 50 |
| 352 | 20240508 | 125100 | 1074367255 | 2255 | 2255 | 2255 | 2255 | 3 |
| 353 | 20240508 | 125000 | 1074360490 | 2245 | 2245 | 2245 | 2245 | 1326 |
| 354 | 20240508 | 124900 | 1071383620 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 355 | 20240508 | 124800 | 1069128620 | 2255 | 2255 | 2255 | 2255 | 2 |
| 356 | 20240508 | 124700 | 1069124110 | 2245 | 2245 | 2245 | 2245 | 0 |
| 357 | 20240508 | 124600 | 1069124110 | 2245 | 2250 | 2250 | 2245 | 6838 |
| 358 | 20240508 | 124500 | 1053763245 | 2255 | 2255 | 2255 | 2255 | 0 |
| 359 | 20240508 | 124400 | 1053763245 | 2255 | 2255 | 2255 | 2255 | 0 |
| 360 | 20240508 | 124300 | 1053763245 | 2255 | 2255 | 2255 | 2255 | 80 |
| 361 | 20240508 | 124200 | 1053582845 | 2255 | 2255 | 2255 | 2255 | 5 |
| 362 | 20240508 | 124100 | 1053571570 | 2255 | 2255 | 2255 | 2255 | 0 |
| 363 | 20240508 | 124000 | 1053571570 | 2255 | 2255 | 2255 | 2255 | 5 |
| 364 | 20240508 | 123900 | 1053560295 | 2250 | 2250 | 2250 | 2250 | 87 |
| 365 | 20240508 | 123800 | 1053364545 | 2255 | 2255 | 2255 | 2255 | 0 |
| 366 | 20240508 | 123700 | 1053364545 | 2255 | 2255 | 2255 | 2255 | 0 |
| 367 | 20240508 | 123600 | 1053364545 | 2255 | 2255 | 2255 | 2250 | 510 |
| 368 | 20240508 | 123500 | 1052216995 | 2250 | 2250 | 2250 | 2250 | 10429 |
| 369 | 20240508 | 123400 | 1028751745 | 2250 | 2250 | 2250 | 2250 | 0 |
| 370 | 20240508 | 123300 | 1028751745 | 2250 | 2250 | 2250 | 2250 | 118 |
| 371 | 20240508 | 123200 | 1028486245 | 2245 | 2245 | 2245 | 2245 | 1504 |
| 372 | 20240508 | 123100 | 1025109765 | 2250 | 2245 | 2250 | 2245 | 1050 |
| 373 | 20240508 | 123000 | 1022752265 | 2245 | 2245 | 2250 | 2245 | 1310 |
| 374 | 20240508 | 122900 | 1019811300 | 2250 | 2250 | 2250 | 2250 | 100 |
| 375 | 20240508 | 122800 | 1019586300 | 2250 | 2250 | 2250 | 2250 | 66 |
| 376 | 20240508 | 122700 | 1019437800 | 2250 | 2250 | 2250 | 2250 | 196 |
| 377 | 20240508 | 122600 | 1018996800 | 2250 | 2250 | 2250 | 2250 | 250 |
| 378 | 20240508 | 122500 | 1018434300 | 2250 | 2250 | 2250 | 2245 | 699 |
| 379 | 20240508 | 122400 | 1016863505 | 2250 | 2250 | 2250 | 2250 | 950 |
| 380 | 20240508 | 122300 | 1014726005 | 2250 | 2250 | 2250 | 2250 | 0 |
| 381 | 20240508 | 122200 | 1014726005 | 2250 | 2250 | 2250 | 2250 | 8 |
| 382 | 20240508 | 122100 | 1014708005 | 2250 | 2250 | 2250 | 2250 | 50 |
| 383 | 20240508 | 122000 | 1014595505 | 2250 | 2250 | 2250 | 2250 | 50 |
| 384 | 20240508 | 121900 | 1014483005 | 2250 | 2250 | 2250 | 2250 | 4 |
| 385 | 20240508 | 121800 | 1014474005 | 2245 | 2245 | 2250 | 2245 | 1060 |
| 386 | 20240508 | 121700 | 1012093455 | 2250 | 2250 | 2250 | 2250 | 0 |
| 387 | 20240508 | 121600 | 1012093455 | 2250 | 2250 | 2250 | 2250 | 0 |
| 388 | 20240508 | 121500 | 1012093455 | 2250 | 2250 | 2250 | 2250 | 296 |
| 389 | 20240508 | 121400 | 1011427455 | 2250 | 2250 | 2250 | 2250 | 800 |
| 390 | 20240508 | 121300 | 1009627455 | 2245 | 2245 | 2245 | 2245 | 12 |
| 391 | 20240508 | 121200 | 1009600515 | 2250 | 2250 | 2250 | 2250 | 1 |
| 392 | 20240508 | 121100 | 1009598265 | 2250 | 2250 | 2250 | 2250 | 670 |
| 393 | 20240508 | 121000 | 1008090765 | 2250 | 2250 | 2250 | 2250 | 440 |
| 394 | 20240508 | 120900 | 1007100765 | 2245 | 2245 | 2245 | 2245 | 0 |
| 395 | 20240508 | 120800 | 1007100765 | 2245 | 2255 | 2255 | 2245 | 2090 |
| 396 | 20240508 | 120700 | 1002403280 | 2250 | 2250 | 2250 | 2245 | 364 |
| 397 | 20240508 | 120600 | 1001584285 | 2250 | 2250 | 2250 | 2250 | 250 |
| 398 | 20240508 | 120500 | 1001021785 | 2250 | 2250 | 2250 | 2250 | 1505 |
| 399 | 20240508 | 120400 | 997635535 | 2250 | 2255 | 2255 | 2250 | 2683 |
| 400 | 20240508 | 120300 | 991598565 | 2255 | 2255 | 2255 | 2255 | 53 |
| 401 | 20240508 | 120200 | 991479050 | 2250 | 2250 | 2250 | 2250 | 399 |
| 402 | 20240508 | 120100 | 990581300 | 2250 | 2250 | 2250 | 2250 | 1902 |
| 403 | 20240508 | 120000 | 986301800 | 2255 | 2255 | 2255 | 2255 | 56 |
| 404 | 20240508 | 115900 | 986175520 | 2255 | 2250 | 2255 | 2250 | 32 |
| 405 | 20240508 | 115800 | 986103370 | 2250 | 2250 | 2250 | 2250 | 1540 |
| 406 | 20240508 | 115700 | 982638370 | 2255 | 2255 | 2255 | 2255 | 620 |
| 407 | 20240508 | 115600 | 981240270 | 2255 | 2255 | 2255 | 2255 | 568 |
| 408 | 20240508 | 115500 | 979959430 | 2255 | 2255 | 2255 | 2255 | 31 |
| 409 | 20240508 | 115400 | 979889525 | 2255 | 2255 | 2255 | 2255 | 825 |
| 410 | 20240508 | 115300 | 978029150 | 2255 | 2255 | 2255 | 2255 | 100 |
| 411 | 20240508 | 115200 | 977803650 | 2250 | 2250 | 2250 | 2250 | 0 |
| 412 | 20240508 | 115100 | 977803650 | 2250 | 2250 | 2250 | 2250 | 1959 |
| 413 | 20240508 | 115000 | 973395900 | 2250 | 2250 | 2250 | 2250 | 0 |
| 414 | 20240508 | 114900 | 973395900 | 2250 | 2250 | 2250 | 2250 | 2824 |
| 415 | 20240508 | 114800 | 967041900 | 2250 | 2250 | 2250 | 2250 | 1 |
| 416 | 20240508 | 114700 | 967039650 | 2255 | 2255 | 2255 | 2255 | 199 |
| 417 | 20240508 | 114600 | 966590905 | 2250 | 2250 | 2250 | 2250 | 50 |
| 418 | 20240508 | 114500 | 966478405 | 2255 | 2250 | 2255 | 2250 | 1515 |
| 419 | 20240508 | 114400 | 963069530 | 2250 | 2250 | 2250 | 2250 | 227 |
| 420 | 20240508 | 114300 | 962558780 | 2250 | 2250 | 2250 | 2250 | 3172 |
| 421 | 20240508 | 114200 | 955421780 | 2250 | 2250 | 2250 | 2250 | 680 |
| 422 | 20240508 | 114100 | 953891780 | 2250 | 2245 | 2250 | 2245 | 1005 |
| 423 | 20240508 | 114000 | 951630555 | 2245 | 2250 | 2250 | 2245 | 107 |
| 424 | 20240508 | 113900 | 951390315 | 2250 | 2250 | 2250 | 2250 | 20 |
| 425 | 20240508 | 113800 | 951345315 | 2245 | 2250 | 2250 | 2245 | 1175 |
| 426 | 20240508 | 113700 | 948706120 | 2250 | 2250 | 2250 | 2250 | 166 |
| 427 | 20240508 | 113600 | 948332620 | 2250 | 2250 | 2250 | 2245 | 2147 |
| 428 | 20240508 | 113500 | 943510005 | 2245 | 2250 | 2250 | 2245 | 1692 |
| 429 | 20240508 | 113400 | 939710955 | 2245 | 2255 | 2255 | 2245 | 11591 |
| 430 | 20240508 | 113300 | 913636210 | 2255 | 2260 | 2260 | 2255 | 416 |
| 431 | 20240508 | 113200 | 912697130 | 2255 | 2250 | 2255 | 2250 | 210 |
| 432 | 20240508 | 113100 | 912223630 | 2250 | 2260 | 2260 | 2250 | 690 |
| 433 | 20240508 | 113000 | 910671100 | 2260 | 2260 | 2260 | 2260 | 5 |
| 434 | 20240508 | 112900 | 910659800 | 2250 | 2250 | 2250 | 2250 | 0 |
| 435 | 20240508 | 112800 | 910659800 | 2250 | 2260 | 2260 | 2250 | 12937 |
| 436 | 20240508 | 112700 | 881518435 | 2265 | 2265 | 2265 | 2265 | 500 |
| 437 | 20240508 | 112600 | 880385935 | 2265 | 2265 | 2265 | 2265 | 0 |
| 438 | 20240508 | 112500 | 880385935 | 2265 | 2255 | 2265 | 2255 | 1902 |
| 439 | 20240508 | 112400 | 876095885 | 2255 | 2255 | 2255 | 2255 | 500 |
| 440 | 20240508 | 112300 | 874968385 | 2265 | 2265 | 2265 | 2265 | 582 |
| 441 | 20240508 | 112200 | 873650155 | 2265 | 2255 | 2265 | 2255 | 5729 |
| 442 | 20240508 | 112100 | 860694560 | 2255 | 2260 | 2260 | 2255 | 104 |
| 443 | 20240508 | 112000 | 860459645 | 2260 | 2260 | 2260 | 2260 | 2 |
| 444 | 20240508 | 111900 | 860455125 | 2260 | 2260 | 2260 | 2260 | 443 |
| 445 | 20240508 | 111800 | 859453945 | 2255 | 2260 | 2260 | 2250 | 3845 |
| 446 | 20240508 | 111700 | 850783470 | 2265 | 2260 | 2265 | 2260 | 404 |
| 447 | 20240508 | 111600 | 849869425 | 2260 | 2260 | 2260 | 2260 | 321 |
| 448 | 20240508 | 111500 | 849143965 | 2255 | 2260 | 2260 | 2255 | 2305 |
| 449 | 20240508 | 111400 | 843935930 | 2260 | 2260 | 2260 | 2260 | 1728 |
| 450 | 20240508 | 111300 | 840030650 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 451 | 20240508 | 111200 | 836648150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 452 | 20240508 | 111100 | 836648150 | 2260 | 2260 | 2260 | 2260 | 2171 |
| 453 | 20240508 | 111000 | 831741690 | 2260 | 2260 | 2260 | 2260 | 153 |
| 454 | 20240508 | 110900 | 831395910 | 2260 | 2260 | 2260 | 2260 | 498 |
| 455 | 20240508 | 110800 | 830270430 | 2255 | 2255 | 2255 | 2255 | 2982 |
| 456 | 20240508 | 110700 | 823546020 | 2255 | 2250 | 2255 | 2250 | 1462 |
| 457 | 20240508 | 110600 | 820251515 | 2255 | 2255 | 2255 | 2255 | 10 |
| 458 | 20240508 | 110500 | 820228965 | 2255 | 2255 | 2255 | 2255 | 1504 |
| 459 | 20240508 | 110400 | 816837445 | 2260 | 2260 | 2260 | 2260 | 798 |
| 460 | 20240508 | 110300 | 815033965 | 2260 | 2260 | 2260 | 2260 | 3 |
| 461 | 20240508 | 110200 | 815027185 | 2265 | 2255 | 2265 | 2255 | 252 |
| 462 | 20240508 | 110100 | 814458905 | 2250 | 2260 | 2265 | 2250 | 967 |
| 463 | 20240508 | 110000 | 812275830 | 2255 | 2260 | 2260 | 2255 | 4965 |
| 464 | 20240508 | 105900 | 801072225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 465 | 20240508 | 105800 | 801072225 | 2255 | 2255 | 2255 | 2255 | 4223 |
| 466 | 20240508 | 105700 | 791549360 | 2260 | 2270 | 2270 | 2260 | 5061 |
| 467 | 20240508 | 105600 | 780109210 | 2270 | 2270 | 2270 | 2270 | 11 |
| 468 | 20240508 | 105500 | 780084240 | 2270 | 2270 | 2270 | 2270 | 50 |
| 469 | 20240508 | 105400 | 779970740 | 2270 | 2260 | 2270 | 2260 | 2 |
| 470 | 20240508 | 105300 | 779966210 | 2270 | 2265 | 2270 | 2260 | 1122 |
| 471 | 20240508 | 105200 | 777425375 | 2270 | 2270 | 2270 | 2270 | 24 |
| 472 | 20240508 | 105100 | 777370895 | 2270 | 2270 | 2270 | 2270 | 208 |
| 473 | 20240508 | 105000 | 776898735 | 2270 | 2270 | 2270 | 2270 | 301 |
| 474 | 20240508 | 104900 | 776215465 | 2260 | 2260 | 2260 | 2260 | 410 |
| 475 | 20240508 | 104800 | 775288865 | 2260 | 2265 | 2265 | 2260 | 2270 |
| 476 | 20240508 | 104700 | 770150405 | 2265 | 2265 | 2270 | 2265 | 263 |
| 477 | 20240508 | 104600 | 769554700 | 2265 | 2265 | 2265 | 2265 | 207 |
| 478 | 20240508 | 104500 | 769085845 | 2265 | 2270 | 2270 | 2265 | 2208 |
| 479 | 20240508 | 104400 | 764077080 | 2275 | 2275 | 2275 | 2275 | 373 |
| 480 | 20240508 | 104300 | 763228505 | 2275 | 2275 | 2275 | 2275 | 1021 |
| 481 | 20240508 | 104200 | 760905730 | 2280 | 2285 | 2285 | 2280 | 32 |
| 482 | 20240508 | 104100 | 760832660 | 2285 | 2295 | 2295 | 2280 | 2529 |
| 483 | 20240508 | 104000 | 755062360 | 2295 | 2295 | 2295 | 2295 | 1 |
| 484 | 20240508 | 103900 | 755060065 | 2290 | 2290 | 2290 | 2290 | 821 |
| 485 | 20240508 | 103800 | 753179975 | 2290 | 2280 | 2290 | 2280 | 2028 |
| 486 | 20240508 | 103700 | 748550755 | 2280 | 2280 | 2290 | 2280 | 1070 |
| 487 | 20240508 | 103600 | 746107055 | 2280 | 2285 | 2285 | 2280 | 1373 |
| 488 | 20240508 | 103500 | 742974750 | 2290 | 2295 | 2295 | 2290 | 2719 |
| 489 | 20240508 | 103400 | 736742850 | 2295 | 2305 | 2305 | 2295 | 7075 |
| 490 | 20240508 | 103300 | 720450630 | 2310 | 2310 | 2310 | 2305 | 779 |
| 491 | 20240508 | 103200 | 718651145 | 2310 | 2310 | 2310 | 2310 | 549 |
| 492 | 20240508 | 103100 | 717382955 | 2310 | 2310 | 2310 | 2310 | 1716 |
| 493 | 20240508 | 103000 | 713418995 | 2310 | 2310 | 2310 | 2305 | 6646 |
| 494 | 20240508 | 102900 | 698090770 | 2310 | 2310 | 2310 | 2305 | 1911 |
| 495 | 20240508 | 102800 | 693681360 | 2310 | 2315 | 2315 | 2305 | 3322 |
| 496 | 20240508 | 102700 | 685999615 | 2315 | 2320 | 2320 | 2315 | 3237 |
| 497 | 20240508 | 102600 | 678492510 | 2315 | 2305 | 2315 | 2305 | 5679 |
| 498 | 20240508 | 102500 | 665362300 | 2315 | 2305 | 2315 | 2305 | 9215 |
| 499 | 20240508 | 102400 | 644089335 | 2300 | 2300 | 2305 | 2300 | 716 |
| 500 | 20240508 | 102300 | 642440215 | 2310 | 2310 | 2310 | 2300 | 8026 |
| 501 | 20240508 | 102200 | 623940065 | 2310 | 2305 | 2310 | 2300 | 7044 |
| 502 | 20240508 | 102100 | 607696620 | 2305 | 2305 | 2310 | 2300 | 5074 |
| 503 | 20240508 | 102000 | 596009600 | 2305 | 2280 | 2305 | 2280 | 14145 |
| 504 | 20240508 | 101900 | 563556105 | 2275 | 2270 | 2275 | 2270 | 3522 |
| 505 | 20240508 | 101800 | 555543695 | 2270 | 2275 | 2275 | 2270 | 3240 |
| 506 | 20240508 | 101700 | 548176500 | 2270 | 2270 | 2270 | 2270 | 1636 |
| 507 | 20240508 | 101600 | 544462780 | 2270 | 2260 | 2270 | 2260 | 48 |
| 508 | 20240508 | 101500 | 544354275 | 2265 | 2255 | 2265 | 2255 | 6110 |
| 509 | 20240508 | 101400 | 530544125 | 2255 | 2250 | 2255 | 2250 | 4949 |
| 510 | 20240508 | 101300 | 519384350 | 2250 | 2255 | 2255 | 2250 | 1205 |
| 511 | 20240508 | 101200 | 516669825 | 2250 | 2255 | 2255 | 2250 | 1336 |
| 512 | 20240508 | 101100 | 513663800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 513 | 20240508 | 101000 | 513663800 | 2255 | 2250 | 2255 | 2250 | 1813 |
| 514 | 20240508 | 100900 | 509583210 | 2250 | 2250 | 2250 | 2250 | 2502 |
| 515 | 20240508 | 100800 | 503953710 | 2245 | 2245 | 2245 | 2245 | 1964 |
| 516 | 20240508 | 100700 | 499544530 | 2250 | 2250 | 2250 | 2240 | 220 |
| 517 | 20240508 | 100600 | 499050400 | 2250 | 2250 | 2250 | 2240 | 7 |
| 518 | 20240508 | 100500 | 499034660 | 2240 | 2245 | 2250 | 2240 | 2785 |
| 519 | 20240508 | 100400 | 492781860 | 2250 | 2245 | 2250 | 2245 | 413 |
| 520 | 20240508 | 100300 | 491854510 | 2250 | 2250 | 2250 | 2250 | 182 |
| 521 | 20240508 | 100200 | 491445010 | 2250 | 2250 | 2250 | 2250 | 230 |
| 522 | 20240508 | 100100 | 490927510 | 2255 | 2245 | 2255 | 2245 | 1226 |
| 523 | 20240508 | 100000 | 488170410 | 2255 | 2250 | 2255 | 2245 | 2069 |
| 524 | 20240508 | 095900 | 483517730 | 2250 | 2245 | 2250 | 2245 | 1092 |
| 525 | 20240508 | 095800 | 481062195 | 2250 | 2255 | 2255 | 2245 | 544 |
| 526 | 20240508 | 095700 | 479835695 | 2245 | 2250 | 2255 | 2245 | 2155 |
| 527 | 20240508 | 095600 | 474990495 | 2255 | 2255 | 2255 | 2255 | 16 |
| 528 | 20240508 | 095500 | 474954415 | 2260 | 2250 | 2260 | 2250 | 1493 |
| 529 | 20240508 | 095400 | 471595155 | 2250 | 2260 | 2260 | 2250 | 565 |
| 530 | 20240508 | 095300 | 470321045 | 2260 | 2255 | 2260 | 2250 | 668 |
| 531 | 20240508 | 095200 | 468814690 | 2260 | 2260 | 2260 | 2260 | 3 |
| 532 | 20240508 | 095100 | 468807910 | 2255 | 2255 | 2260 | 2255 | 130 |
| 533 | 20240508 | 095000 | 468514735 | 2255 | 2260 | 2265 | 2255 | 2623 |
| 534 | 20240508 | 094900 | 462592415 | 2260 | 2260 | 2260 | 2260 | 1263 |
| 535 | 20240508 | 094800 | 459738035 | 2260 | 2260 | 2260 | 2255 | 354 |
| 536 | 20240508 | 094700 | 458938245 | 2260 | 2260 | 2260 | 2260 | 604 |
| 537 | 20240508 | 094600 | 457573205 | 2255 | 2255 | 2255 | 2255 | 1883 |
| 538 | 20240508 | 094500 | 453327040 | 2255 | 2255 | 2255 | 2255 | 57 |
| 539 | 20240508 | 094400 | 453198505 | 2255 | 2265 | 2270 | 2255 | 6881 |
| 540 | 20240508 | 094300 | 437646295 | 2265 | 2265 | 2265 | 2260 | 1202 |
| 541 | 20240508 | 094200 | 434923770 | 2265 | 2260 | 2265 | 2255 | 1978 |
| 542 | 20240508 | 094100 | 430451040 | 2260 | 2260 | 2260 | 2260 | 720 |
| 543 | 20240508 | 094000 | 428823840 | 2260 | 2265 | 2265 | 2260 | 604 |
| 544 | 20240508 | 093900 | 427456440 | 2265 | 2255 | 2265 | 2245 | 7874 |
| 545 | 20240508 | 093800 | 409742785 | 2260 | 2265 | 2265 | 2260 | 330 |
| 546 | 20240508 | 093700 | 408996850 | 2260 | 2265 | 2270 | 2260 | 1309 |
| 547 | 20240508 | 093600 | 406037970 | 2265 | 2270 | 2270 | 2265 | 571 |
| 548 | 20240508 | 093500 | 404742190 | 2275 | 2285 | 2285 | 2255 | 5118 |
| 549 | 20240508 | 093400 | 393173040 | 2270 | 2290 | 2290 | 2265 | 7013 |
| 550 | 20240508 | 093300 | 377235255 | 2275 | 2290 | 2290 | 2275 | 2379 |
| 551 | 20240508 | 093200 | 371808250 | 2280 | 2300 | 2305 | 2280 | 11737 |
| 552 | 20240508 | 093100 | 344958915 | 2305 | 2300 | 2305 | 2285 | 2335 |
| 553 | 20240508 | 093000 | 339585915 | 2295 | 2290 | 2305 | 2285 | 6429 |
| 554 | 20240508 | 092900 | 324841220 | 2305 | 2310 | 2310 | 2290 | 5976 |
| 555 | 20240508 | 092800 | 311105005 | 2300 | 2310 | 2310 | 2300 | 5631 |
| 556 | 20240508 | 092700 | 298128175 | 2295 | 2315 | 2315 | 2295 | 13480 |
| 557 | 20240508 | 092600 | 267033050 | 2310 | 2320 | 2320 | 2295 | 16304 |
| 558 | 20240508 | 092500 | 229425340 | 2315 | 2295 | 2325 | 2295 | 26063 |
| 559 | 20240508 | 092400 | 169161655 | 2295 | 2300 | 2300 | 2295 | 514 |
| 560 | 20240508 | 092300 | 167981025 | 2300 | 2285 | 2300 | 2280 | 601 |
| 561 | 20240508 | 092200 | 166607205 | 2295 | 2285 | 2300 | 2280 | 5206 |
| 562 | 20240508 | 092100 | 154672755 | 2295 | 2285 | 2295 | 2285 | 108 |
| 563 | 20240508 | 092000 | 154425965 | 2305 | 2265 | 2305 | 2265 | 6319 |
| 564 | 20240508 | 091900 | 139960250 | 2270 | 2270 | 2270 | 2270 | 1539 |
| 565 | 20240508 | 091800 | 136466720 | 2265 | 2265 | 2265 | 2265 | 22 |
| 566 | 20240508 | 091700 | 136416890 | 2270 | 2270 | 2270 | 2265 | 340 |
| 567 | 20240508 | 091600 | 135645530 | 2270 | 2270 | 2270 | 2265 | 602 |
| 568 | 20240508 | 091500 | 134279065 | 2270 | 2270 | 2270 | 2270 | 296 |
| 569 | 20240508 | 091400 | 133607145 | 2280 | 2280 | 2280 | 2280 | 112 |
| 570 | 20240508 | 091300 | 133351785 | 2280 | 2280 | 2280 | 2270 | 1161 |
| 571 | 20240508 | 091200 | 130714025 | 2280 | 2275 | 2280 | 2275 | 2190 |
| 572 | 20240508 | 091100 | 125726605 | 2275 | 2270 | 2310 | 2270 | 16090 |
| 573 | 20240508 | 091000 | 88806185 | 2270 | 2265 | 2270 | 2250 | 3362 |
| 574 | 20240508 | 090900 | 81202905 | 2265 | 2270 | 2270 | 2265 | 1002 |
| 575 | 20240508 | 090800 | 78933370 | 2255 | 2245 | 2255 | 2245 | 3030 |
| 576 | 20240508 | 090700 | 72114685 | 2245 | 2245 | 2250 | 2245 | 1053 |
| 577 | 20240508 | 090600 | 69750695 | 2250 | 2250 | 2250 | 2235 | 40 |
| 578 | 20240508 | 090500 | 69661175 | 2235 | 2235 | 2250 | 2235 | 987 |
| 579 | 20240508 | 090400 | 67455065 | 2250 | 2235 | 2255 | 2235 | 1130 |
| 580 | 20240508 | 090300 | 64929480 | 2235 | 2225 | 2310 | 2225 | 5376 |
| 581 | 20240508 | 090200 | 52773200 | 2225 | 2225 | 2225 | 2225 | 0 |
| 582 | 20240508 | 090100 | 52773200 | 2225 | 2230 | 2250 | 2205 | 11829 |
| 583 | 20240508 | 090000 | 26472080 | 2240 | 2260 | 2270 | 2235 | 11733 |