29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 185400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 3 | 20240513 | 185300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20240513 | 185200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20240513 | 185100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20240513 | 185000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20240513 | 184900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20240513 | 184800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20240513 | 184700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20240513 | 184600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20240513 | 184500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20240513 | 184400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20240513 | 184300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20240513 | 184200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20240513 | 184100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20240513 | 184000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20240513 | 183900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20240513 | 183800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20240513 | 183700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20240513 | 183600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20240513 | 183500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20240513 | 183400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20240513 | 183300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20240513 | 183200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20240513 | 183100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20240513 | 183000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20240513 | 182900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20240513 | 182800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20240513 | 182700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20240513 | 182600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20240513 | 182500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20240513 | 182400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 33 | 20240513 | 182300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20240513 | 182200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20240513 | 182100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20240513 | 182000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20240513 | 181900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20240513 | 181800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20240513 | 181700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20240513 | 181600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20240513 | 181500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20240513 | 181400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20240513 | 181300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20240513 | 181200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20240513 | 181100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20240513 | 181000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20240513 | 180900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20240513 | 180800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20240513 | 180700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20240513 | 180600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20240513 | 180500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20240513 | 180400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20240513 | 180300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20240513 | 180200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20240513 | 180100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20240513 | 180000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20240513 | 175900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20240513 | 175800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20240513 | 175700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20240513 | 175600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20240513 | 175500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20240513 | 175400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 63 | 20240513 | 175300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20240513 | 175200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20240513 | 175100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20240513 | 175000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20240513 | 174900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20240513 | 174800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20240513 | 174700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20240513 | 174600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20240513 | 174500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20240513 | 174400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20240513 | 174300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20240513 | 174200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20240513 | 174100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20240513 | 174000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20240513 | 173900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20240513 | 173800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20240513 | 173700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20240513 | 173600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20240513 | 173500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20240513 | 173400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20240513 | 173300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20240513 | 173200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20240513 | 173100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20240513 | 173000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20240513 | 172900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20240513 | 172800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20240513 | 172700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20240513 | 172600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20240513 | 172500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20240513 | 172400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 93 | 20240513 | 172300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20240513 | 172200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20240513 | 172100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20240513 | 172000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20240513 | 171900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20240513 | 171800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20240513 | 171700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20240513 | 171600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20240513 | 171500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20240513 | 171400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20240513 | 171300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20240513 | 171200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20240513 | 171100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20240513 | 171000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20240513 | 170900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20240513 | 170800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20240513 | 170700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20240513 | 170600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20240513 | 170500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20240513 | 170400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20240513 | 170300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20240513 | 170200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20240513 | 170100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20240513 | 170000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20240513 | 165900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20240513 | 165800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20240513 | 165700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20240513 | 165600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20240513 | 165500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20240513 | 165400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 123 | 20240513 | 165300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20240513 | 165200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20240513 | 165100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20240513 | 165000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20240513 | 164900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20240513 | 164800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20240513 | 164700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20240513 | 164600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20240513 | 164500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20240513 | 164400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20240513 | 164300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20240513 | 164200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20240513 | 164100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20240513 | 164000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20240513 | 163900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20240513 | 163800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20240513 | 163700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20240513 | 163600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20240513 | 163500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20240513 | 163400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20240513 | 163300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20240513 | 163200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20240513 | 163100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20240513 | 163000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20240513 | 162900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20240513 | 162800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20240513 | 162700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20240513 | 162600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20240513 | 162500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20240513 | 162400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 153 | 20240513 | 162300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20240513 | 162200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20240513 | 162100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20240513 | 162000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20240513 | 161900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20240513 | 161800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20240513 | 161700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20240513 | 161600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20240513 | 161500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20240513 | 161400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20240513 | 161300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20240513 | 161200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20240513 | 161100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20240513 | 161000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20240513 | 160900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20240513 | 160800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20240513 | 160700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20240513 | 160600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20240513 | 160500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20240513 | 160400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20240513 | 160300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20240513 | 160200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20240513 | 160100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20240513 | 160000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20240513 | 155900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20240513 | 155800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20240513 | 155700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20240513 | 155600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20240513 | 155500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20240513 | 155400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 183 | 20240513 | 155300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20240513 | 155200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20240513 | 155100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20240513 | 155000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20240513 | 154900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20240513 | 154800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20240513 | 154700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20240513 | 154600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20240513 | 154500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20240513 | 154400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20240513 | 154300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20240513 | 154200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20240513 | 154100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20240513 | 154000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20240513 | 153900 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20240513 | 153800 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20240513 | 153700 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20240513 | 153600 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20240513 | 153500 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20240513 | 153400 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20240513 | 153300 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20240513 | 153200 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20240513 | 153100 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20240513 | 153000 | 1463451440 | 2410 | 2410 | 2410 | 2410 | 1271 |
| 207 | 20240513 | 152900 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20240513 | 152800 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20240513 | 152700 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20240513 | 152600 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20240513 | 152500 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20240513 | 152400 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 213 | 20240513 | 152300 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20240513 | 152200 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20240513 | 152100 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20240513 | 152000 | 1460388330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20240513 | 151900 | 1460388330 | 2410 | 2405 | 2410 | 2405 | 2530 |
| 218 | 20240513 | 151800 | 1454303190 | 2410 | 2405 | 2410 | 2405 | 127 |
| 219 | 20240513 | 151700 | 1453997315 | 2410 | 2405 | 2410 | 2405 | 3 |
| 220 | 20240513 | 151600 | 1453990095 | 2410 | 2405 | 2410 | 2405 | 1014 |
| 221 | 20240513 | 151500 | 1451549605 | 2405 | 2405 | 2405 | 2405 | 386 |
| 222 | 20240513 | 151400 | 1450621275 | 2405 | 2405 | 2405 | 2405 | 299 |
| 223 | 20240513 | 151300 | 1449902180 | 2405 | 2410 | 2410 | 2405 | 2632 |
| 224 | 20240513 | 151200 | 1443571810 | 2415 | 2415 | 2415 | 2415 | 8 |
| 225 | 20240513 | 151100 | 1443552490 | 2415 | 2410 | 2415 | 2410 | 456 |
| 226 | 20240513 | 151000 | 1442453525 | 2410 | 2405 | 2410 | 2405 | 1532 |
| 227 | 20240513 | 150900 | 1438768980 | 2405 | 2405 | 2405 | 2405 | 594 |
| 228 | 20240513 | 150800 | 1437340410 | 2410 | 2410 | 2410 | 2410 | 306 |
| 229 | 20240513 | 150700 | 1436602950 | 2410 | 2410 | 2410 | 2410 | 60 |
| 230 | 20240513 | 150600 | 1436458350 | 2410 | 2415 | 2415 | 2410 | 922 |
| 231 | 20240513 | 150500 | 1434234705 | 2410 | 2415 | 2415 | 2410 | 316 |
| 232 | 20240513 | 150400 | 1433472465 | 2415 | 2410 | 2415 | 2410 | 2222 |
| 233 | 20240513 | 150300 | 1428116405 | 2415 | 2415 | 2415 | 2415 | 25 |
| 234 | 20240513 | 150200 | 1428056030 | 2410 | 2415 | 2415 | 2410 | 276 |
| 235 | 20240513 | 150100 | 1427389550 | 2415 | 2410 | 2415 | 2410 | 121 |
| 236 | 20240513 | 150000 | 1427097935 | 2410 | 2410 | 2415 | 2410 | 317 |
| 237 | 20240513 | 145900 | 1426333885 | 2410 | 2410 | 2410 | 2410 | 3187 |
| 238 | 20240513 | 145800 | 1418653215 | 2415 | 2415 | 2415 | 2415 | 13 |
| 239 | 20240513 | 145700 | 1418621820 | 2415 | 2415 | 2415 | 2410 | 15 |
| 240 | 20240513 | 145600 | 1418585600 | 2410 | 2410 | 2410 | 2410 | 1566 |
| 241 | 20240513 | 145500 | 1414811540 | 2415 | 2410 | 2415 | 2410 | 10 |
| 242 | 20240513 | 145400 | 1414787435 | 2415 | 2410 | 2415 | 2410 | 657 |
| 243 | 20240513 | 145300 | 1413204060 | 2410 | 2415 | 2415 | 2410 | 1802 |
| 244 | 20240513 | 145200 | 1408861235 | 2410 | 2410 | 2415 | 2405 | 559 |
| 245 | 20240513 | 145100 | 1407516455 | 2415 | 2410 | 2415 | 2410 | 7 |
| 246 | 20240513 | 145000 | 1407499580 | 2410 | 2410 | 2410 | 2405 | 735 |
| 247 | 20240513 | 144900 | 1405731305 | 2410 | 2410 | 2410 | 2410 | 117 |
| 248 | 20240513 | 144800 | 1405449335 | 2410 | 2410 | 2410 | 2405 | 522 |
| 249 | 20240513 | 144700 | 1404191320 | 2410 | 2405 | 2410 | 2405 | 11 |
| 250 | 20240513 | 144600 | 1404164815 | 2405 | 2405 | 2405 | 2405 | 19 |
| 251 | 20240513 | 144500 | 1404119120 | 2410 | 2410 | 2410 | 2410 | 757 |
| 252 | 20240513 | 144400 | 1402294750 | 2410 | 2410 | 2410 | 2405 | 2067 |
| 253 | 20240513 | 144300 | 1397313285 | 2410 | 2410 | 2410 | 2410 | 20 |
| 254 | 20240513 | 144200 | 1397265085 | 2405 | 2410 | 2410 | 2405 | 98 |
| 255 | 20240513 | 144100 | 1397029390 | 2405 | 2405 | 2405 | 2405 | 44 |
| 256 | 20240513 | 144000 | 1396923570 | 2410 | 2410 | 2410 | 2410 | 150 |
| 257 | 20240513 | 143900 | 1396562070 | 2410 | 2410 | 2410 | 2410 | 3 |
| 258 | 20240513 | 143800 | 1396554840 | 2410 | 2410 | 2410 | 2405 | 111 |
| 259 | 20240513 | 143700 | 1396287830 | 2410 | 2410 | 2410 | 2410 | 5 |
| 260 | 20240513 | 143600 | 1396275780 | 2410 | 2405 | 2410 | 2405 | 52 |
| 261 | 20240513 | 143500 | 1396150660 | 2410 | 2405 | 2410 | 2405 | 93 |
| 262 | 20240513 | 143400 | 1395926985 | 2405 | 2410 | 2410 | 2405 | 889 |
| 263 | 20240513 | 143300 | 1393788615 | 2410 | 2410 | 2410 | 2410 | 3827 |
| 264 | 20240513 | 143200 | 1384565545 | 2410 | 2410 | 2410 | 2410 | 883 |
| 265 | 20240513 | 143100 | 1382437515 | 2410 | 2415 | 2415 | 2410 | 2556 |
| 266 | 20240513 | 143000 | 1376277055 | 2415 | 2415 | 2415 | 2415 | 200 |
| 267 | 20240513 | 142900 | 1375794055 | 2420 | 2420 | 2420 | 2420 | 0 |
| 268 | 20240513 | 142800 | 1375794055 | 2420 | 2420 | 2420 | 2420 | 2 |
| 269 | 20240513 | 142700 | 1375789215 | 2420 | 2420 | 2420 | 2420 | 1 |
| 270 | 20240513 | 142600 | 1375786795 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20240513 | 142500 | 1375786795 | 2410 | 2420 | 2420 | 2410 | 547 |
| 272 | 20240513 | 142400 | 1374468445 | 2420 | 2420 | 2420 | 2420 | 0 |
| 273 | 20240513 | 142300 | 1374468445 | 2420 | 2420 | 2420 | 2420 | 1057 |
| 274 | 20240513 | 142200 | 1371910505 | 2420 | 2415 | 2420 | 2415 | 503 |
| 275 | 20240513 | 142100 | 1370695745 | 2415 | 2415 | 2415 | 2415 | 0 |
| 276 | 20240513 | 142000 | 1370695745 | 2415 | 2415 | 2415 | 2415 | 0 |
| 277 | 20240513 | 141900 | 1370695745 | 2415 | 2415 | 2415 | 2415 | 12 |
| 278 | 20240513 | 141800 | 1370666765 | 2415 | 2415 | 2415 | 2415 | 751 |
| 279 | 20240513 | 141700 | 1368853100 | 2415 | 2415 | 2415 | 2410 | 1006 |
| 280 | 20240513 | 141600 | 1366425635 | 2420 | 2415 | 2420 | 2415 | 207 |
| 281 | 20240513 | 141500 | 1365925435 | 2415 | 2415 | 2415 | 2415 | 158 |
| 282 | 20240513 | 141400 | 1365543865 | 2415 | 2410 | 2415 | 2410 | 1857 |
| 283 | 20240513 | 141300 | 1361067995 | 2415 | 2415 | 2415 | 2415 | 408 |
| 284 | 20240513 | 141200 | 1360082675 | 2415 | 2415 | 2415 | 2415 | 0 |
| 285 | 20240513 | 141100 | 1360082675 | 2415 | 2415 | 2415 | 2415 | 0 |
| 286 | 20240513 | 141000 | 1360082675 | 2415 | 2415 | 2415 | 2415 | 107 |
| 287 | 20240513 | 140900 | 1359824270 | 2415 | 2415 | 2415 | 2415 | 0 |
| 288 | 20240513 | 140800 | 1359824270 | 2415 | 2410 | 2415 | 2410 | 402 |
| 289 | 20240513 | 140700 | 1358855035 | 2410 | 2410 | 2410 | 2410 | 36 |
| 290 | 20240513 | 140600 | 1358768275 | 2410 | 2410 | 2410 | 2410 | 302 |
| 291 | 20240513 | 140500 | 1358040455 | 2415 | 2410 | 2415 | 2410 | 3068 |
| 292 | 20240513 | 140400 | 1350646565 | 2410 | 2410 | 2410 | 2410 | 125 |
| 293 | 20240513 | 140300 | 1350345315 | 2415 | 2415 | 2415 | 2415 | 9 |
| 294 | 20240513 | 140200 | 1350323580 | 2415 | 2415 | 2415 | 2415 | 1039 |
| 295 | 20240513 | 140100 | 1347814395 | 2420 | 2420 | 2420 | 2420 | 2085 |
| 296 | 20240513 | 140000 | 1342768695 | 2420 | 2420 | 2420 | 2420 | 132 |
| 297 | 20240513 | 135900 | 1342449255 | 2420 | 2420 | 2420 | 2420 | 68 |
| 298 | 20240513 | 135800 | 1342284695 | 2425 | 2425 | 2425 | 2425 | 299 |
| 299 | 20240513 | 135700 | 1341559620 | 2425 | 2425 | 2425 | 2420 | 245 |
| 300 | 20240513 | 135600 | 1340966495 | 2425 | 2425 | 2425 | 2425 | 0 |
| 301 | 20240513 | 135500 | 1340966495 | 2425 | 2425 | 2425 | 2425 | 365 |
| 302 | 20240513 | 135400 | 1340081370 | 2425 | 2425 | 2425 | 2425 | 90 |
| 303 | 20240513 | 135300 | 1339863120 | 2425 | 2425 | 2425 | 2425 | 26 |
| 304 | 20240513 | 135200 | 1339800070 | 2425 | 2420 | 2425 | 2420 | 7 |
| 305 | 20240513 | 135100 | 1339783125 | 2420 | 2420 | 2420 | 2420 | 0 |
| 306 | 20240513 | 135000 | 1339783125 | 2420 | 2420 | 2420 | 2420 | 600 |
| 307 | 20240513 | 134900 | 1338331125 | 2420 | 2420 | 2420 | 2420 | 462 |
| 308 | 20240513 | 134800 | 1337213085 | 2420 | 2425 | 2425 | 2420 | 1752 |
| 309 | 20240513 | 134700 | 1332970740 | 2425 | 2425 | 2425 | 2425 | 101 |
| 310 | 20240513 | 134600 | 1332725815 | 2415 | 2415 | 2415 | 2415 | 200 |
| 311 | 20240513 | 134500 | 1332242815 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20240513 | 134400 | 1332242815 | 2420 | 2420 | 2420 | 2420 | 450 |
| 313 | 20240513 | 134300 | 1331153815 | 2420 | 2415 | 2420 | 2415 | 8929 |
| 314 | 20240513 | 134200 | 1309589800 | 2420 | 2425 | 2425 | 2415 | 146 |
| 315 | 20240513 | 134100 | 1309236495 | 2415 | 2430 | 2430 | 2415 | 5 |
| 316 | 20240513 | 134000 | 1309224405 | 2430 | 2430 | 2430 | 2420 | 1044 |
| 317 | 20240513 | 133900 | 1306695855 | 2420 | 2430 | 2430 | 2420 | 593 |
| 318 | 20240513 | 133800 | 1305260485 | 2425 | 2425 | 2425 | 2425 | 102 |
| 319 | 20240513 | 133700 | 1305013135 | 2425 | 2430 | 2430 | 2425 | 4 |
| 320 | 20240513 | 133600 | 1305003420 | 2430 | 2420 | 2430 | 2420 | 876 |
| 321 | 20240513 | 133500 | 1302883460 | 2420 | 2420 | 2420 | 2420 | 800 |
| 322 | 20240513 | 133400 | 1300947460 | 2430 | 2430 | 2430 | 2420 | 1325 |
| 323 | 20240513 | 133300 | 1297730960 | 2430 | 2420 | 2430 | 2420 | 359 |
| 324 | 20240513 | 133200 | 1296861990 | 2430 | 2415 | 2430 | 2415 | 82 |
| 325 | 20240513 | 133100 | 1296663945 | 2430 | 2430 | 2430 | 2415 | 883 |
| 326 | 20240513 | 133000 | 1294519020 | 2415 | 2425 | 2425 | 2415 | 3073 |
| 327 | 20240513 | 132900 | 1287086885 | 2425 | 2420 | 2425 | 2420 | 118 |
| 328 | 20240513 | 132800 | 1286800785 | 2420 | 2425 | 2435 | 2420 | 3936 |
| 329 | 20240513 | 132700 | 1277264190 | 2425 | 2445 | 2450 | 2425 | 2721 |
| 330 | 20240513 | 132600 | 1270627665 | 2445 | 2440 | 2450 | 2435 | 3417 |
| 331 | 20240513 | 132500 | 1262291645 | 2440 | 2420 | 2460 | 2420 | 33649 |
| 332 | 20240513 | 132400 | 1180082525 | 2420 | 2420 | 2420 | 2410 | 1869 |
| 333 | 20240513 | 132300 | 1175559555 | 2410 | 2420 | 2420 | 2410 | 6538 |
| 334 | 20240513 | 132200 | 1159785800 | 2415 | 2415 | 2415 | 2415 | 0 |
| 335 | 20240513 | 132100 | 1159785800 | 2415 | 2415 | 2415 | 2415 | 229 |
| 336 | 20240513 | 132000 | 1159232765 | 2415 | 2415 | 2415 | 2415 | 911 |
| 337 | 20240513 | 131900 | 1157032700 | 2415 | 2415 | 2415 | 2415 | 806 |
| 338 | 20240513 | 131800 | 1155086210 | 2415 | 2415 | 2415 | 2415 | 500 |
| 339 | 20240513 | 131700 | 1153878710 | 2415 | 2415 | 2415 | 2415 | 57 |
| 340 | 20240513 | 131600 | 1153741055 | 2415 | 2410 | 2415 | 2410 | 1382 |
| 341 | 20240513 | 131500 | 1150407935 | 2410 | 2410 | 2410 | 2410 | 6 |
| 342 | 20240513 | 131400 | 1150393475 | 2410 | 2410 | 2410 | 2410 | 100 |
| 343 | 20240513 | 131300 | 1150152475 | 2410 | 2410 | 2410 | 2410 | 49 |
| 344 | 20240513 | 131200 | 1150034385 | 2415 | 2415 | 2415 | 2415 | 880 |
| 345 | 20240513 | 131100 | 1147909185 | 2420 | 2420 | 2420 | 2420 | 71 |
| 346 | 20240513 | 131000 | 1147737365 | 2420 | 2415 | 2420 | 2415 | 2 |
| 347 | 20240513 | 130900 | 1147732530 | 2410 | 2410 | 2410 | 2410 | 100 |
| 348 | 20240513 | 130800 | 1147491530 | 2410 | 2410 | 2410 | 2410 | 2 |
| 349 | 20240513 | 130700 | 1147486710 | 2410 | 2415 | 2415 | 2410 | 1895 |
| 350 | 20240513 | 130600 | 1142910290 | 2415 | 2415 | 2415 | 2415 | 510 |
| 351 | 20240513 | 130500 | 1141678640 | 2415 | 2410 | 2420 | 2410 | 920 |
| 352 | 20240513 | 130400 | 1139458845 | 2415 | 2415 | 2415 | 2415 | 302 |
| 353 | 20240513 | 130300 | 1138729515 | 2415 | 2420 | 2420 | 2410 | 751 |
| 354 | 20240513 | 130200 | 1136917310 | 2410 | 2410 | 2410 | 2410 | 370 |
| 355 | 20240513 | 130100 | 1136025610 | 2420 | 2415 | 2420 | 2415 | 266 |
| 356 | 20240513 | 130000 | 1135382600 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 357 | 20240513 | 125900 | 1132962600 | 2420 | 2415 | 2420 | 2415 | 460 |
| 358 | 20240513 | 125800 | 1131849650 | 2415 | 2410 | 2415 | 2410 | 2212 |
| 359 | 20240513 | 125700 | 1126509170 | 2410 | 2410 | 2410 | 2410 | 226 |
| 360 | 20240513 | 125600 | 1125964510 | 2415 | 2415 | 2415 | 2415 | 0 |
| 361 | 20240513 | 125500 | 1125964510 | 2415 | 2415 | 2415 | 2415 | 0 |
| 362 | 20240513 | 125400 | 1125964510 | 2415 | 2415 | 2415 | 2415 | 0 |
| 363 | 20240513 | 125300 | 1125964510 | 2415 | 2415 | 2415 | 2415 | 0 |
| 364 | 20240513 | 125200 | 1125964510 | 2415 | 2415 | 2415 | 2415 | 1080 |
| 365 | 20240513 | 125100 | 1123356310 | 2415 | 2415 | 2415 | 2415 | 516 |
| 366 | 20240513 | 125000 | 1122110170 | 2415 | 2415 | 2415 | 2415 | 9 |
| 367 | 20240513 | 124900 | 1122088435 | 2415 | 2415 | 2415 | 2415 | 1636 |
| 368 | 20240513 | 124800 | 1118137495 | 2415 | 2420 | 2420 | 2415 | 4 |
| 369 | 20240513 | 124700 | 1118127830 | 2415 | 2415 | 2420 | 2415 | 309 |
| 370 | 20240513 | 124600 | 1117381590 | 2420 | 2420 | 2420 | 2420 | 891 |
| 371 | 20240513 | 124500 | 1115225370 | 2425 | 2420 | 2425 | 2420 | 181 |
| 372 | 20240513 | 124400 | 1114786600 | 2420 | 2420 | 2420 | 2420 | 200 |
| 373 | 20240513 | 124300 | 1114302600 | 2425 | 2425 | 2425 | 2425 | 0 |
| 374 | 20240513 | 124200 | 1114302600 | 2425 | 2425 | 2425 | 2425 | 3 |
| 375 | 20240513 | 124100 | 1114295325 | 2425 | 2420 | 2425 | 2420 | 203 |
| 376 | 20240513 | 124000 | 1113803065 | 2425 | 2425 | 2425 | 2420 | 761 |
| 377 | 20240513 | 123900 | 1111961220 | 2425 | 2425 | 2425 | 2425 | 2 |
| 378 | 20240513 | 123800 | 1111956370 | 2425 | 2425 | 2425 | 2425 | 8 |
| 379 | 20240513 | 123700 | 1111936970 | 2420 | 2420 | 2420 | 2415 | 303 |
| 380 | 20240513 | 123600 | 1111203725 | 2420 | 2420 | 2425 | 2420 | 1173 |
| 381 | 20240513 | 123500 | 1108360065 | 2420 | 2420 | 2425 | 2420 | 713 |
| 382 | 20240513 | 123400 | 1106633200 | 2425 | 2425 | 2425 | 2425 | 20 |
| 383 | 20240513 | 123300 | 1106584700 | 2425 | 2425 | 2425 | 2425 | 928 |
| 384 | 20240513 | 123200 | 1104334300 | 2425 | 2420 | 2425 | 2420 | 1262 |
| 385 | 20240513 | 123100 | 1101280180 | 2420 | 2420 | 2420 | 2420 | 2034 |
| 386 | 20240513 | 123000 | 1096357900 | 2420 | 2420 | 2420 | 2415 | 1274 |
| 387 | 20240513 | 122900 | 1093275185 | 2420 | 2420 | 2420 | 2420 | 1863 |
| 388 | 20240513 | 122800 | 1088766725 | 2420 | 2420 | 2420 | 2420 | 3002 |
| 389 | 20240513 | 122700 | 1081501885 | 2415 | 2415 | 2415 | 2415 | 7 |
| 390 | 20240513 | 122600 | 1081484980 | 2415 | 2415 | 2415 | 2415 | 2193 |
| 391 | 20240513 | 122500 | 1076188885 | 2415 | 2415 | 2415 | 2415 | 3136 |
| 392 | 20240513 | 122400 | 1068615445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 393 | 20240513 | 122300 | 1068615445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 394 | 20240513 | 122200 | 1068615445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 395 | 20240513 | 122100 | 1068615445 | 2415 | 2415 | 2415 | 2415 | 1 |
| 396 | 20240513 | 122000 | 1068613030 | 2415 | 2415 | 2415 | 2415 | 1 |
| 397 | 20240513 | 121900 | 1068610615 | 2415 | 2415 | 2415 | 2415 | 33 |
| 398 | 20240513 | 121800 | 1068530920 | 2415 | 2415 | 2415 | 2415 | 22 |
| 399 | 20240513 | 121700 | 1068477790 | 2415 | 2415 | 2415 | 2415 | 2413 |
| 400 | 20240513 | 121600 | 1062650395 | 2420 | 2415 | 2420 | 2415 | 168 |
| 401 | 20240513 | 121500 | 1062244670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 402 | 20240513 | 121400 | 1062244670 | 2420 | 2420 | 2420 | 2420 | 100 |
| 403 | 20240513 | 121300 | 1062002670 | 2415 | 2420 | 2420 | 2415 | 520 |
| 404 | 20240513 | 121200 | 1060746610 | 2415 | 2415 | 2415 | 2415 | 10 |
| 405 | 20240513 | 121100 | 1060722460 | 2415 | 2420 | 2420 | 2415 | 684 |
| 406 | 20240513 | 121000 | 1059070575 | 2420 | 2415 | 2420 | 2415 | 51 |
| 407 | 20240513 | 120900 | 1058947160 | 2415 | 2415 | 2415 | 2415 | 108 |
| 408 | 20240513 | 120800 | 1058686340 | 2420 | 2420 | 2420 | 2420 | 201 |
| 409 | 20240513 | 120700 | 1058199920 | 2415 | 2420 | 2420 | 2415 | 396 |
| 410 | 20240513 | 120600 | 1057243575 | 2415 | 2420 | 2420 | 2415 | 6 |
| 411 | 20240513 | 120500 | 1057229060 | 2415 | 2415 | 2415 | 2415 | 2565 |
| 412 | 20240513 | 120400 | 1051034585 | 2415 | 2415 | 2415 | 2415 | 151 |
| 413 | 20240513 | 120300 | 1050669920 | 2415 | 2415 | 2415 | 2415 | 2659 |
| 414 | 20240513 | 120200 | 1044248435 | 2420 | 2420 | 2420 | 2420 | 105 |
| 415 | 20240513 | 120100 | 1043994335 | 2420 | 2420 | 2420 | 2420 | 400 |
| 416 | 20240513 | 120000 | 1043026335 | 2420 | 2415 | 2420 | 2415 | 20 |
| 417 | 20240513 | 115900 | 1042978030 | 2415 | 2415 | 2415 | 2415 | 0 |
| 418 | 20240513 | 115800 | 1042978030 | 2415 | 2420 | 2420 | 2415 | 226 |
| 419 | 20240513 | 115700 | 1042432025 | 2415 | 2415 | 2415 | 2415 | 200 |
| 420 | 20240513 | 115600 | 1041949025 | 2420 | 2420 | 2420 | 2420 | 35 |
| 421 | 20240513 | 115500 | 1041864325 | 2415 | 2410 | 2415 | 2410 | 1540 |
| 422 | 20240513 | 115400 | 1038146165 | 2415 | 2415 | 2415 | 2415 | 120 |
| 423 | 20240513 | 115300 | 1037856365 | 2415 | 2415 | 2415 | 2415 | 1736 |
| 424 | 20240513 | 115200 | 1033663925 | 2415 | 2415 | 2415 | 2415 | 80 |
| 425 | 20240513 | 115100 | 1033470725 | 2415 | 2415 | 2415 | 2415 | 134 |
| 426 | 20240513 | 115000 | 1033147115 | 2415 | 2420 | 2420 | 2415 | 2493 |
| 427 | 20240513 | 114900 | 1027126470 | 2420 | 2420 | 2420 | 2420 | 567 |
| 428 | 20240513 | 114800 | 1025754330 | 2425 | 2425 | 2425 | 2425 | 300 |
| 429 | 20240513 | 114700 | 1025026830 | 2425 | 2420 | 2425 | 2420 | 283 |
| 430 | 20240513 | 114600 | 1024341955 | 2420 | 2420 | 2420 | 2420 | 0 |
| 431 | 20240513 | 114500 | 1024341955 | 2420 | 2420 | 2420 | 2420 | 10 |
| 432 | 20240513 | 114400 | 1024317755 | 2420 | 2420 | 2420 | 2420 | 7 |
| 433 | 20240513 | 114300 | 1024300815 | 2415 | 2415 | 2415 | 2415 | 1 |
| 434 | 20240513 | 114200 | 1024298400 | 2415 | 2420 | 2420 | 2415 | 2 |
| 435 | 20240513 | 114100 | 1024293565 | 2420 | 2420 | 2420 | 2415 | 13 |
| 436 | 20240513 | 114000 | 1024262155 | 2415 | 2415 | 2420 | 2415 | 878 |
| 437 | 20240513 | 113900 | 1022137500 | 2415 | 2420 | 2420 | 2415 | 2 |
| 438 | 20240513 | 113800 | 1022132665 | 2415 | 2415 | 2415 | 2415 | 1 |
| 439 | 20240513 | 113700 | 1022130250 | 2420 | 2415 | 2420 | 2415 | 121 |
| 440 | 20240513 | 113600 | 1021838030 | 2415 | 2415 | 2420 | 2415 | 201 |
| 441 | 20240513 | 113500 | 1021352610 | 2420 | 2420 | 2420 | 2420 | 45 |
| 442 | 20240513 | 113400 | 1021243710 | 2420 | 2420 | 2420 | 2420 | 3 |
| 443 | 20240513 | 113300 | 1021236450 | 2420 | 2420 | 2420 | 2420 | 1633 |
| 444 | 20240513 | 113200 | 1017284590 | 2420 | 2420 | 2420 | 2420 | 307 |
| 445 | 20240513 | 113100 | 1016541650 | 2425 | 2425 | 2425 | 2425 | 45 |
| 446 | 20240513 | 113000 | 1016432525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 447 | 20240513 | 112900 | 1016432525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 448 | 20240513 | 112800 | 1016432525 | 2415 | 2415 | 2415 | 2415 | 3 |
| 449 | 20240513 | 112700 | 1016425280 | 2415 | 2415 | 2415 | 2415 | 50 |
| 450 | 20240513 | 112600 | 1016304530 | 2425 | 2425 | 2425 | 2425 | 40 |
| 451 | 20240513 | 112500 | 1016207530 | 2425 | 2415 | 2425 | 2415 | 239 |
| 452 | 20240513 | 112400 | 1015630335 | 2415 | 2420 | 2420 | 2415 | 258 |
| 453 | 20240513 | 112300 | 1015006025 | 2420 | 2425 | 2425 | 2420 | 515 |
| 454 | 20240513 | 112200 | 1013759470 | 2425 | 2425 | 2425 | 2425 | 171 |
| 455 | 20240513 | 112100 | 1013344795 | 2425 | 2415 | 2425 | 2415 | 358 |
| 456 | 20240513 | 112000 | 1012480215 | 2415 | 2415 | 2415 | 2415 | 214 |
| 457 | 20240513 | 111900 | 1011963405 | 2415 | 2430 | 2430 | 2415 | 1049 |
| 458 | 20240513 | 111800 | 1009417750 | 2430 | 2425 | 2430 | 2425 | 772 |
| 459 | 20240513 | 111700 | 1007541815 | 2410 | 2430 | 2430 | 2410 | 56 |
| 460 | 20240513 | 111600 | 1007405955 | 2430 | 2415 | 2430 | 2415 | 1089 |
| 461 | 20240513 | 111500 | 1004774325 | 2415 | 2415 | 2415 | 2415 | 2609 |
| 462 | 20240513 | 111400 | 998473590 | 2415 | 2430 | 2430 | 2415 | 2532 |
| 463 | 20240513 | 111300 | 992324350 | 2430 | 2430 | 2430 | 2415 | 2517 |
| 464 | 20240513 | 111200 | 986225965 | 2425 | 2430 | 2430 | 2425 | 510 |
| 465 | 20240513 | 111100 | 984989200 | 2435 | 2435 | 2435 | 2435 | 38 |
| 466 | 20240513 | 111000 | 984896670 | 2435 | 2425 | 2435 | 2420 | 1135 |
| 467 | 20240513 | 110900 | 982143880 | 2435 | 2430 | 2435 | 2425 | 1670 |
| 468 | 20240513 | 110800 | 978085900 | 2430 | 2430 | 2430 | 2430 | 900 |
| 469 | 20240513 | 110700 | 975898900 | 2435 | 2420 | 2435 | 2420 | 16 |
| 470 | 20240513 | 110600 | 975859955 | 2435 | 2435 | 2435 | 2435 | 2510 |
| 471 | 20240513 | 110500 | 969748105 | 2435 | 2420 | 2440 | 2410 | 3064 |
| 472 | 20240513 | 110400 | 962342620 | 2415 | 2420 | 2420 | 2410 | 2411 |
| 473 | 20240513 | 110300 | 956519340 | 2440 | 2440 | 2445 | 2440 | 2842 |
| 474 | 20240513 | 110200 | 949580360 | 2445 | 2415 | 2445 | 2415 | 5113 |
| 475 | 20240513 | 110100 | 937140755 | 2415 | 2420 | 2420 | 2415 | 51 |
| 476 | 20240513 | 110000 | 937017390 | 2420 | 2415 | 2420 | 2415 | 485 |
| 477 | 20240513 | 105900 | 935846065 | 2410 | 2415 | 2415 | 2410 | 38 |
| 478 | 20240513 | 105800 | 935754300 | 2410 | 2415 | 2420 | 2410 | 2955 |
| 479 | 20240513 | 105700 | 928619955 | 2430 | 2420 | 2430 | 2420 | 81 |
| 480 | 20240513 | 105600 | 928423925 | 2420 | 2430 | 2430 | 2420 | 1066 |
| 481 | 20240513 | 105500 | 925844160 | 2425 | 2425 | 2425 | 2425 | 112 |
| 482 | 20240513 | 105400 | 925572560 | 2430 | 2430 | 2430 | 2425 | 750 |
| 483 | 20240513 | 105300 | 923753385 | 2425 | 2430 | 2430 | 2425 | 246 |
| 484 | 20240513 | 105200 | 923156020 | 2430 | 2435 | 2435 | 2425 | 7330 |
| 485 | 20240513 | 105100 | 905348255 | 2435 | 2435 | 2435 | 2430 | 530 |
| 486 | 20240513 | 105000 | 904060345 | 2435 | 2430 | 2435 | 2425 | 2478 |
| 487 | 20240513 | 104900 | 898040485 | 2430 | 2415 | 2430 | 2415 | 24983 |
| 488 | 20240513 | 104800 | 837576775 | 2415 | 2410 | 2415 | 2410 | 148 |
| 489 | 20240513 | 104700 | 837219360 | 2415 | 2420 | 2420 | 2415 | 2102 |
| 490 | 20240513 | 104600 | 832142710 | 2415 | 2420 | 2420 | 2415 | 450 |
| 491 | 20240513 | 104500 | 831055710 | 2415 | 2415 | 2415 | 2415 | 1160 |
| 492 | 20240513 | 104400 | 828254310 | 2415 | 2420 | 2420 | 2415 | 123 |
| 493 | 20240513 | 104300 | 827957105 | 2420 | 2415 | 2420 | 2415 | 857 |
| 494 | 20240513 | 104200 | 825887390 | 2415 | 2420 | 2420 | 2415 | 552 |
| 495 | 20240513 | 104100 | 824554050 | 2420 | 2420 | 2420 | 2415 | 1083 |
| 496 | 20240513 | 104000 | 821933795 | 2420 | 2420 | 2425 | 2420 | 306 |
| 497 | 20240513 | 103900 | 821193270 | 2420 | 2425 | 2425 | 2420 | 1537 |
| 498 | 20240513 | 103800 | 817471960 | 2425 | 2425 | 2425 | 2420 | 2391 |
| 499 | 20240513 | 103700 | 811673790 | 2425 | 2415 | 2425 | 2410 | 2141 |
| 500 | 20240513 | 103600 | 806496990 | 2415 | 2405 | 2415 | 2405 | 3691 |
| 501 | 20240513 | 103500 | 797597840 | 2405 | 2405 | 2405 | 2405 | 120 |
| 502 | 20240513 | 103400 | 797309240 | 2405 | 2410 | 2410 | 2405 | 3639 |
| 503 | 20240513 | 103300 | 788554740 | 2410 | 2415 | 2415 | 2410 | 2142 |
| 504 | 20240513 | 103200 | 783389665 | 2415 | 2420 | 2420 | 2415 | 4501 |
| 505 | 20240513 | 103100 | 772503875 | 2425 | 2430 | 2430 | 2420 | 2854 |
| 506 | 20240513 | 103000 | 765591545 | 2430 | 2430 | 2435 | 2425 | 4243 |
| 507 | 20240513 | 102900 | 755294675 | 2425 | 2425 | 2430 | 2425 | 1752 |
| 508 | 20240513 | 102800 | 751040705 | 2435 | 2430 | 2435 | 2425 | 1597 |
| 509 | 20240513 | 102700 | 747159950 | 2430 | 2430 | 2445 | 2430 | 2906 |
| 510 | 20240513 | 102600 | 740060545 | 2430 | 2430 | 2430 | 2415 | 3108 |
| 511 | 20240513 | 102500 | 732532650 | 2430 | 2435 | 2435 | 2415 | 9835 |
| 512 | 20240513 | 102400 | 708688815 | 2435 | 2445 | 2445 | 2430 | 3063 |
| 513 | 20240513 | 102300 | 701216715 | 2450 | 2455 | 2455 | 2445 | 4529 |
| 514 | 20240513 | 102200 | 690112405 | 2465 | 2465 | 2465 | 2455 | 4959 |
| 515 | 20240513 | 102100 | 677931640 | 2465 | 2460 | 2465 | 2460 | 2648 |
| 516 | 20240513 | 102000 | 671408410 | 2460 | 2470 | 2470 | 2460 | 5407 |
| 517 | 20240513 | 101900 | 658073800 | 2465 | 2465 | 2470 | 2465 | 2872 |
| 518 | 20240513 | 101800 | 650993550 | 2470 | 2470 | 2475 | 2465 | 5856 |
| 519 | 20240513 | 101700 | 636543775 | 2465 | 2475 | 2475 | 2460 | 5950 |
| 520 | 20240513 | 101600 | 621839665 | 2480 | 2500 | 2500 | 2480 | 11799 |
| 521 | 20240513 | 101500 | 592506190 | 2500 | 2505 | 2520 | 2470 | 34900 |
| 522 | 20240513 | 101400 | 505597830 | 2505 | 2470 | 2510 | 2470 | 29885 |
| 523 | 20240513 | 101300 | 431115610 | 2470 | 2460 | 2470 | 2450 | 11079 |
| 524 | 20240513 | 101200 | 403792030 | 2465 | 2450 | 2475 | 2445 | 15674 |
| 525 | 20240513 | 101100 | 365198840 | 2450 | 2430 | 2450 | 2430 | 1789 |
| 526 | 20240513 | 101000 | 360834000 | 2425 | 2450 | 2460 | 2425 | 12517 |
| 527 | 20240513 | 100900 | 330246470 | 2460 | 2430 | 2460 | 2425 | 15440 |
| 528 | 20240513 | 100800 | 292531920 | 2430 | 2385 | 2500 | 2385 | 67093 |
| 529 | 20240513 | 100700 | 128879075 | 2385 | 2380 | 2385 | 2380 | 1882 |
| 530 | 20240513 | 100600 | 124390580 | 2385 | 2385 | 2385 | 2380 | 29 |
| 531 | 20240513 | 100500 | 124321420 | 2385 | 2380 | 2385 | 2380 | 271 |
| 532 | 20240513 | 100400 | 123675895 | 2380 | 2385 | 2385 | 2375 | 133 |
| 533 | 20240513 | 100300 | 123359300 | 2385 | 2380 | 2385 | 2375 | 2133 |
| 534 | 20240513 | 100200 | 118290870 | 2380 | 2375 | 2380 | 2375 | 102 |
| 535 | 20240513 | 100100 | 118048610 | 2375 | 2375 | 2375 | 2375 | 0 |
| 536 | 20240513 | 100000 | 118048610 | 2375 | 2380 | 2380 | 2375 | 104 |
| 537 | 20240513 | 095900 | 117801095 | 2380 | 2375 | 2380 | 2375 | 17 |
| 538 | 20240513 | 095800 | 117760670 | 2380 | 2380 | 2380 | 2375 | 651 |
| 539 | 20240513 | 095700 | 116214495 | 2380 | 2380 | 2380 | 2375 | 449 |
| 540 | 20240513 | 095600 | 115147595 | 2380 | 2380 | 2380 | 2380 | 6 |
| 541 | 20240513 | 095500 | 115133315 | 2380 | 2380 | 2380 | 2375 | 10 |
| 542 | 20240513 | 095400 | 115109520 | 2375 | 2375 | 2375 | 2375 | 1 |
| 543 | 20240513 | 095300 | 115107145 | 2380 | 2380 | 2380 | 2380 | 2 |
| 544 | 20240513 | 095200 | 115102385 | 2375 | 2375 | 2375 | 2375 | 8 |
| 545 | 20240513 | 095100 | 115083385 | 2380 | 2380 | 2380 | 2380 | 0 |
| 546 | 20240513 | 095000 | 115083385 | 2380 | 2380 | 2380 | 2380 | 0 |
| 547 | 20240513 | 094900 | 115083385 | 2380 | 2385 | 2385 | 2375 | 610 |
| 548 | 20240513 | 094800 | 113631580 | 2385 | 2375 | 2385 | 2375 | 3 |
| 549 | 20240513 | 094700 | 113624435 | 2385 | 2375 | 2385 | 2375 | 1085 |
| 550 | 20240513 | 094600 | 111040530 | 2375 | 2385 | 2385 | 2375 | 17 |
| 551 | 20240513 | 094500 | 111000020 | 2385 | 2380 | 2385 | 2375 | 224 |
| 552 | 20240513 | 094400 | 110466880 | 2380 | 2375 | 2380 | 2375 | 1816 |
| 553 | 20240513 | 094300 | 106148455 | 2380 | 2380 | 2380 | 2380 | 105 |
| 554 | 20240513 | 094200 | 105898555 | 2380 | 2380 | 2380 | 2375 | 137 |
| 555 | 20240513 | 094100 | 105572500 | 2380 | 2375 | 2380 | 2375 | 252 |
| 556 | 20240513 | 094000 | 104973990 | 2375 | 2375 | 2375 | 2375 | 1 |
| 557 | 20240513 | 093900 | 104971615 | 2380 | 2375 | 2380 | 2375 | 15 |
| 558 | 20240513 | 093800 | 104935965 | 2380 | 2380 | 2380 | 2375 | 56 |
| 559 | 20240513 | 093700 | 104802690 | 2385 | 2385 | 2385 | 2385 | 3 |
| 560 | 20240513 | 093600 | 104795535 | 2385 | 2385 | 2385 | 2375 | 798 |
| 561 | 20240513 | 093500 | 102894045 | 2380 | 2380 | 2380 | 2380 | 601 |
| 562 | 20240513 | 093400 | 101463665 | 2385 | 2385 | 2385 | 2375 | 314 |
| 563 | 20240513 | 093300 | 100715770 | 2385 | 2385 | 2385 | 2385 | 69 |
| 564 | 20240513 | 093200 | 100551205 | 2375 | 2385 | 2385 | 2375 | 741 |
| 565 | 20240513 | 093100 | 98787725 | 2380 | 2380 | 2380 | 2380 | 200 |
| 566 | 20240513 | 093000 | 98311725 | 2380 | 2380 | 2380 | 2380 | 906 |
| 567 | 20240513 | 092900 | 96155445 | 2385 | 2380 | 2385 | 2380 | 227 |
| 568 | 20240513 | 092800 | 95614070 | 2380 | 2380 | 2380 | 2380 | 270 |
| 569 | 20240513 | 092700 | 94971470 | 2385 | 2375 | 2385 | 2375 | 531 |
| 570 | 20240513 | 092600 | 93708840 | 2380 | 2385 | 2385 | 2380 | 455 |
| 571 | 20240513 | 092500 | 92625915 | 2385 | 2385 | 2385 | 2385 | 62 |
| 572 | 20240513 | 092400 | 92478045 | 2385 | 2390 | 2390 | 2380 | 57 |
| 573 | 20240513 | 092300 | 92341955 | 2395 | 2395 | 2395 | 2395 | 10 |
| 574 | 20240513 | 092200 | 92318005 | 2395 | 2380 | 2395 | 2375 | 683 |
| 575 | 20240513 | 092100 | 90694870 | 2400 | 2395 | 2400 | 2395 | 133 |
| 576 | 20240513 | 092000 | 90376110 | 2375 | 2380 | 2380 | 2375 | 418 |
| 577 | 20240513 | 091900 | 89381280 | 2380 | 2390 | 2390 | 2380 | 13379 |
| 578 | 20240513 | 091800 | 57536460 | 2390 | 2390 | 2390 | 2390 | 182 |
| 579 | 20240513 | 091700 | 57101480 | 2390 | 2400 | 2400 | 2390 | 239 |
| 580 | 20240513 | 091600 | 56528750 | 2400 | 2405 | 2405 | 2400 | 74 |
| 581 | 20240513 | 091500 | 56350785 | 2405 | 2405 | 2410 | 2405 | 3867 |
| 582 | 20240513 | 091400 | 47031395 | 2405 | 2405 | 2405 | 2405 | 2036 |
| 583 | 20240513 | 091300 | 42134815 | 2400 | 2400 | 2400 | 2390 | 132 |
| 584 | 20240513 | 091200 | 41818035 | 2405 | 2395 | 2405 | 2395 | 1236 |
| 585 | 20240513 | 091100 | 38846980 | 2400 | 2400 | 2400 | 2400 | 900 |
| 586 | 20240513 | 091000 | 36686980 | 2400 | 2400 | 2400 | 2395 | 1253 |
| 587 | 20240513 | 090900 | 33679805 | 2400 | 2390 | 2400 | 2390 | 274 |
| 588 | 20240513 | 090800 | 33022765 | 2400 | 2390 | 2400 | 2390 | 607 |
| 589 | 20240513 | 090700 | 31566005 | 2400 | 2390 | 2400 | 2390 | 1010 |
| 590 | 20240513 | 090600 | 29151335 | 2390 | 2390 | 2390 | 2390 | 214 |
| 591 | 20240513 | 090500 | 28639875 | 2390 | 2385 | 2390 | 2380 | 600 |
| 592 | 20240513 | 090400 | 27211095 | 2385 | 2375 | 2390 | 2375 | 499 |
| 593 | 20240513 | 090300 | 26024370 | 2375 | 2380 | 2380 | 2375 | 129 |
| 594 | 20240513 | 090200 | 25717990 | 2380 | 2395 | 2395 | 2380 | 246 |
| 595 | 20240513 | 090100 | 25131605 | 2410 | 2400 | 2410 | 2395 | 2532 |
| 596 | 20240513 | 090000 | 19035820 | 2410 | 2400 | 2410 | 2400 | 7918 |