29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 3 | 20240514 | 184000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240514 | 183900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240514 | 183800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240514 | 183700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240514 | 183600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240514 | 183500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240514 | 183400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240514 | 183300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240514 | 183200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240514 | 183100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240514 | 183000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240514 | 182900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240514 | 182800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240514 | 182700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240514 | 182600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240514 | 182500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240514 | 182400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240514 | 182300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240514 | 182200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240514 | 182100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240514 | 182000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240514 | 181900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240514 | 181800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240514 | 181700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240514 | 181600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240514 | 181500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240514 | 181400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240514 | 181300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240514 | 181200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240514 | 181100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 33 | 20240514 | 181000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240514 | 180900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240514 | 180800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240514 | 180700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240514 | 180600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240514 | 180500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240514 | 180400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240514 | 180300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240514 | 180200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240514 | 180100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240514 | 180000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240514 | 175900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240514 | 175800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240514 | 175700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240514 | 175600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240514 | 175500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240514 | 175400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240514 | 175300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240514 | 175200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240514 | 175100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240514 | 175000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240514 | 174900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240514 | 174800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240514 | 174700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240514 | 174600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240514 | 174500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240514 | 174400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240514 | 174300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240514 | 174200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240514 | 174100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 63 | 20240514 | 174000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240514 | 173900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240514 | 173800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240514 | 173700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240514 | 173600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240514 | 173500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240514 | 173400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240514 | 173300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240514 | 173200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240514 | 173100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240514 | 173000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240514 | 172900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240514 | 172800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240514 | 172700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240514 | 172600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240514 | 172500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240514 | 172400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240514 | 172300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240514 | 172200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240514 | 172100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240514 | 172000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240514 | 171900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240514 | 171800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240514 | 171700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240514 | 171600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240514 | 171500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240514 | 171400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240514 | 171300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240514 | 171200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240514 | 171100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 93 | 20240514 | 171000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240514 | 170900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240514 | 170800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240514 | 170700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240514 | 170600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240514 | 170500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240514 | 170400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240514 | 170300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240514 | 170200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240514 | 170100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240514 | 170000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240514 | 165900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240514 | 165800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240514 | 165700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240514 | 165600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240514 | 165500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240514 | 165400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240514 | 165300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240514 | 165200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240514 | 165100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240514 | 165000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240514 | 164900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240514 | 164800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240514 | 164700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240514 | 164600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240514 | 164500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240514 | 164400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240514 | 164300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240514 | 164200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240514 | 164100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 123 | 20240514 | 164000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240514 | 163900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240514 | 163800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240514 | 163700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240514 | 163600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240514 | 163500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240514 | 163400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240514 | 163300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240514 | 163200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240514 | 163100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240514 | 163000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240514 | 162900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240514 | 162800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240514 | 162700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240514 | 162600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240514 | 162500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240514 | 162400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240514 | 162300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240514 | 162200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240514 | 162100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240514 | 162000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240514 | 161900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240514 | 161800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240514 | 161700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240514 | 161600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240514 | 161500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240514 | 161400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240514 | 161300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240514 | 161200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240514 | 161100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 153 | 20240514 | 161000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240514 | 160900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240514 | 160800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240514 | 160700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240514 | 160600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240514 | 160500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240514 | 160400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240514 | 160300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240514 | 160200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240514 | 160100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240514 | 160000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240514 | 155900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240514 | 155800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240514 | 155700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240514 | 155600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240514 | 155500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240514 | 155400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240514 | 155300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240514 | 155200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240514 | 155100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240514 | 155000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240514 | 154900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240514 | 154800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240514 | 154700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240514 | 154600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240514 | 154500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240514 | 154400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240514 | 154300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240514 | 154200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240514 | 154100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 183 | 20240514 | 154000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240514 | 153900 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240514 | 153800 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240514 | 153700 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240514 | 153600 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240514 | 153500 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240514 | 153400 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240514 | 153300 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240514 | 153200 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240514 | 153100 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240514 | 153000 | 2058976955 | 2455 | 2455 | 2455 | 2455 | 30978 |
| 194 | 20240514 | 152900 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 195 | 20240514 | 152800 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 196 | 20240514 | 152700 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 197 | 20240514 | 152600 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 198 | 20240514 | 152500 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 199 | 20240514 | 152400 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 200 | 20240514 | 152300 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 201 | 20240514 | 152200 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 202 | 20240514 | 152100 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 203 | 20240514 | 152000 | 1982925965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 204 | 20240514 | 151900 | 1982925965 | 2450 | 2450 | 2455 | 2450 | 11254 |
| 205 | 20240514 | 151800 | 1955298505 | 2450 | 2450 | 2450 | 2440 | 2764 |
| 206 | 20240514 | 151700 | 1948526805 | 2440 | 2435 | 2450 | 2435 | 2328 |
| 207 | 20240514 | 151600 | 1942858095 | 2440 | 2445 | 2450 | 2440 | 8331 |
| 208 | 20240514 | 151500 | 1922467110 | 2445 | 2445 | 2450 | 2445 | 2848 |
| 209 | 20240514 | 151400 | 1915503700 | 2450 | 2445 | 2450 | 2445 | 584 |
| 210 | 20240514 | 151300 | 1914072915 | 2450 | 2450 | 2450 | 2445 | 2910 |
| 211 | 20240514 | 151200 | 1906949395 | 2455 | 2445 | 2455 | 2445 | 832 |
| 212 | 20240514 | 151100 | 1904913480 | 2450 | 2445 | 2450 | 2445 | 419 |
| 213 | 20240514 | 151000 | 1903886940 | 2450 | 2450 | 2455 | 2445 | 3743 |
| 214 | 20240514 | 150900 | 1894716480 | 2450 | 2445 | 2455 | 2445 | 7197 |
| 215 | 20240514 | 150800 | 1877080090 | 2450 | 2445 | 2450 | 2445 | 3346 |
| 216 | 20240514 | 150700 | 1868882400 | 2445 | 2445 | 2445 | 2445 | 693 |
| 217 | 20240514 | 150600 | 1867188015 | 2445 | 2445 | 2450 | 2445 | 4190 |
| 218 | 20240514 | 150500 | 1856943415 | 2445 | 2450 | 2450 | 2445 | 1707 |
| 219 | 20240514 | 150400 | 1852763330 | 2445 | 2445 | 2445 | 2445 | 403 |
| 220 | 20240514 | 150300 | 1851777995 | 2445 | 2440 | 2450 | 2440 | 5892 |
| 221 | 20240514 | 150200 | 1837360630 | 2435 | 2435 | 2440 | 2435 | 272 |
| 222 | 20240514 | 150100 | 1836697010 | 2440 | 2435 | 2440 | 2435 | 494 |
| 223 | 20240514 | 150000 | 1835491660 | 2435 | 2445 | 2445 | 2435 | 3625 |
| 224 | 20240514 | 145900 | 1826642990 | 2440 | 2440 | 2445 | 2440 | 3137 |
| 225 | 20240514 | 145800 | 1818988635 | 2440 | 2440 | 2450 | 2440 | 1146 |
| 226 | 20240514 | 145700 | 1816190780 | 2445 | 2440 | 2445 | 2440 | 3 |
| 227 | 20240514 | 145600 | 1816183455 | 2440 | 2445 | 2445 | 2440 | 107 |
| 228 | 20240514 | 145500 | 1815922350 | 2440 | 2440 | 2445 | 2440 | 103 |
| 229 | 20240514 | 145400 | 1815670530 | 2440 | 2440 | 2440 | 2440 | 2 |
| 230 | 20240514 | 145300 | 1815665650 | 2440 | 2440 | 2445 | 2440 | 12 |
| 231 | 20240514 | 145200 | 1815636320 | 2440 | 2440 | 2445 | 2440 | 7 |
| 232 | 20240514 | 145100 | 1815619215 | 2445 | 2440 | 2445 | 2440 | 65 |
| 233 | 20240514 | 145000 | 1815460415 | 2440 | 2440 | 2445 | 2440 | 18 |
| 234 | 20240514 | 144900 | 1815416415 | 2440 | 2445 | 2445 | 2440 | 17 |
| 235 | 20240514 | 144800 | 1815374860 | 2445 | 2445 | 2450 | 2445 | 18 |
| 236 | 20240514 | 144700 | 1815330795 | 2440 | 2450 | 2450 | 2440 | 27 |
| 237 | 20240514 | 144600 | 1815264675 | 2450 | 2440 | 2450 | 2440 | 2488 |
| 238 | 20240514 | 144500 | 1809181620 | 2440 | 2440 | 2445 | 2440 | 218 |
| 239 | 20240514 | 144400 | 1808649680 | 2445 | 2445 | 2445 | 2440 | 207 |
| 240 | 20240514 | 144300 | 1808143580 | 2445 | 2445 | 2445 | 2440 | 125 |
| 241 | 20240514 | 144200 | 1807837970 | 2440 | 2445 | 2445 | 2440 | 4584 |
| 242 | 20240514 | 144100 | 1796633775 | 2445 | 2440 | 2445 | 2440 | 567 |
| 243 | 20240514 | 144000 | 1795247720 | 2445 | 2440 | 2445 | 2440 | 7 |
| 244 | 20240514 | 143900 | 1795230620 | 2440 | 2440 | 2440 | 2440 | 52 |
| 245 | 20240514 | 143800 | 1795103740 | 2440 | 2440 | 2445 | 2440 | 115 |
| 246 | 20240514 | 143700 | 1794823125 | 2440 | 2440 | 2440 | 2440 | 2 |
| 247 | 20240514 | 143600 | 1794818245 | 2440 | 2445 | 2450 | 2440 | 353 |
| 248 | 20240514 | 143500 | 1793955260 | 2445 | 2440 | 2445 | 2440 | 1660 |
| 249 | 20240514 | 143400 | 1789899345 | 2440 | 2445 | 2445 | 2440 | 346 |
| 250 | 20240514 | 143300 | 1789055080 | 2440 | 2440 | 2440 | 2440 | 2 |
| 251 | 20240514 | 143200 | 1789050200 | 2440 | 2440 | 2440 | 2440 | 3 |
| 252 | 20240514 | 143100 | 1789042880 | 2440 | 2450 | 2450 | 2440 | 28 |
| 253 | 20240514 | 143000 | 1788974460 | 2440 | 2445 | 2445 | 2440 | 103 |
| 254 | 20240514 | 142900 | 1788722985 | 2445 | 2445 | 2445 | 2440 | 112 |
| 255 | 20240514 | 142800 | 1788449155 | 2440 | 2445 | 2445 | 2440 | 55 |
| 256 | 20240514 | 142700 | 1788314685 | 2445 | 2445 | 2445 | 2440 | 6792 |
| 257 | 20240514 | 142600 | 1771708260 | 2440 | 2440 | 2440 | 2440 | 508 |
| 258 | 20240514 | 142500 | 1770468740 | 2435 | 2440 | 2440 | 2435 | 440 |
| 259 | 20240514 | 142400 | 1769395190 | 2440 | 2440 | 2440 | 2440 | 148 |
| 260 | 20240514 | 142300 | 1769034070 | 2435 | 2440 | 2440 | 2435 | 1782 |
| 261 | 20240514 | 142200 | 1764694800 | 2440 | 2440 | 2440 | 2435 | 2313 |
| 262 | 20240514 | 142100 | 1759060785 | 2440 | 2440 | 2440 | 2440 | 223 |
| 263 | 20240514 | 142000 | 1758516665 | 2435 | 2435 | 2435 | 2435 | 0 |
| 264 | 20240514 | 141900 | 1758516665 | 2435 | 2440 | 2440 | 2435 | 41 |
| 265 | 20240514 | 141800 | 1758416630 | 2440 | 2435 | 2440 | 2435 | 121 |
| 266 | 20240514 | 141700 | 1758121400 | 2435 | 2435 | 2435 | 2435 | 1278 |
| 267 | 20240514 | 141600 | 1755009470 | 2425 | 2430 | 2430 | 2425 | 2902 |
| 268 | 20240514 | 141500 | 1747959820 | 2430 | 2435 | 2435 | 2430 | 227 |
| 269 | 20240514 | 141400 | 1747407110 | 2435 | 2440 | 2440 | 2435 | 10942 |
| 270 | 20240514 | 141300 | 1720761725 | 2440 | 2445 | 2445 | 2440 | 44 |
| 271 | 20240514 | 141200 | 1720654155 | 2445 | 2440 | 2445 | 2440 | 1039 |
| 272 | 20240514 | 141100 | 1718118650 | 2440 | 2445 | 2445 | 2440 | 582 |
| 273 | 20240514 | 141000 | 1716698325 | 2445 | 2445 | 2445 | 2445 | 40 |
| 274 | 20240514 | 140900 | 1716600525 | 2445 | 2445 | 2445 | 2445 | 39 |
| 275 | 20240514 | 140800 | 1716505170 | 2445 | 2445 | 2445 | 2445 | 41 |
| 276 | 20240514 | 140700 | 1716404925 | 2445 | 2440 | 2445 | 2440 | 1092 |
| 277 | 20240514 | 140600 | 1713740325 | 2435 | 2445 | 2445 | 2435 | 458 |
| 278 | 20240514 | 140500 | 1712622735 | 2445 | 2445 | 2445 | 2445 | 969 |
| 279 | 20240514 | 140400 | 1710253530 | 2445 | 2445 | 2445 | 2440 | 176 |
| 280 | 20240514 | 140300 | 1709823975 | 2445 | 2445 | 2445 | 2445 | 39 |
| 281 | 20240514 | 140200 | 1709728620 | 2445 | 2445 | 2445 | 2445 | 39 |
| 282 | 20240514 | 140100 | 1709633265 | 2445 | 2445 | 2445 | 2445 | 804 |
| 283 | 20240514 | 140000 | 1707667485 | 2445 | 2445 | 2445 | 2445 | 5 |
| 284 | 20240514 | 135900 | 1707655260 | 2445 | 2445 | 2445 | 2445 | 2000 |
| 285 | 20240514 | 135800 | 1702765260 | 2450 | 2450 | 2450 | 2450 | 0 |
| 286 | 20240514 | 135700 | 1702765260 | 2450 | 2450 | 2450 | 2445 | 154 |
| 287 | 20240514 | 135600 | 1702388065 | 2450 | 2445 | 2450 | 2445 | 193 |
| 288 | 20240514 | 135500 | 1701916170 | 2450 | 2450 | 2450 | 2445 | 542 |
| 289 | 20240514 | 135400 | 1700588370 | 2450 | 2445 | 2450 | 2445 | 777 |
| 290 | 20240514 | 135300 | 1698688550 | 2445 | 2445 | 2450 | 2445 | 6 |
| 291 | 20240514 | 135200 | 1698673860 | 2455 | 2450 | 2455 | 2450 | 1026 |
| 292 | 20240514 | 135100 | 1696160045 | 2450 | 2445 | 2450 | 2445 | 2 |
| 293 | 20240514 | 135000 | 1696155150 | 2450 | 2450 | 2450 | 2450 | 3065 |
| 294 | 20240514 | 134900 | 1688645900 | 2455 | 2450 | 2455 | 2450 | 108 |
| 295 | 20240514 | 134800 | 1688381280 | 2450 | 2455 | 2455 | 2450 | 6437 |
| 296 | 20240514 | 134700 | 1672605480 | 2450 | 2455 | 2455 | 2450 | 11 |
| 297 | 20240514 | 134600 | 1672578525 | 2455 | 2450 | 2455 | 2450 | 6 |
| 298 | 20240514 | 134500 | 1672563805 | 2455 | 2455 | 2455 | 2455 | 407 |
| 299 | 20240514 | 134400 | 1671564620 | 2455 | 2445 | 2455 | 2445 | 5526 |
| 300 | 20240514 | 134300 | 1658019280 | 2450 | 2450 | 2450 | 2450 | 1085 |
| 301 | 20240514 | 134200 | 1655361030 | 2450 | 2450 | 2450 | 2450 | 187 |
| 302 | 20240514 | 134100 | 1654902880 | 2455 | 2455 | 2455 | 2455 | 170 |
| 303 | 20240514 | 134000 | 1654485530 | 2450 | 2455 | 2455 | 2450 | 1202 |
| 304 | 20240514 | 133900 | 1651540615 | 2450 | 2450 | 2450 | 2450 | 100 |
| 305 | 20240514 | 133800 | 1651295615 | 2450 | 2450 | 2455 | 2450 | 2334 |
| 306 | 20240514 | 133700 | 1645568810 | 2450 | 2450 | 2450 | 2450 | 22 |
| 307 | 20240514 | 133600 | 1645514910 | 2445 | 2445 | 2445 | 2445 | 891 |
| 308 | 20240514 | 133500 | 1643336415 | 2445 | 2450 | 2450 | 2440 | 1894 |
| 309 | 20240514 | 133400 | 1638714770 | 2445 | 2445 | 2445 | 2445 | 500 |
| 310 | 20240514 | 133300 | 1637492270 | 2450 | 2450 | 2450 | 2450 | 40 |
| 311 | 20240514 | 133200 | 1637394270 | 2450 | 2450 | 2450 | 2450 | 0 |
| 312 | 20240514 | 133100 | 1637394270 | 2450 | 2440 | 2450 | 2440 | 63 |
| 313 | 20240514 | 133000 | 1637240450 | 2440 | 2450 | 2450 | 2440 | 147 |
| 314 | 20240514 | 132900 | 1636881725 | 2445 | 2440 | 2450 | 2440 | 287 |
| 315 | 20240514 | 132800 | 1636180100 | 2445 | 2445 | 2445 | 2445 | 1684 |
| 316 | 20240514 | 132700 | 1632062720 | 2450 | 2450 | 2450 | 2450 | 502 |
| 317 | 20240514 | 132600 | 1630832820 | 2450 | 2445 | 2450 | 2445 | 655 |
| 318 | 20240514 | 132500 | 1629228185 | 2445 | 2445 | 2450 | 2445 | 55 |
| 319 | 20240514 | 132400 | 1629093690 | 2445 | 2455 | 2455 | 2445 | 795 |
| 320 | 20240514 | 132300 | 1627142250 | 2455 | 2440 | 2455 | 2440 | 2527 |
| 321 | 20240514 | 132200 | 1620950795 | 2440 | 2445 | 2450 | 2440 | 874 |
| 322 | 20240514 | 132100 | 1618813495 | 2440 | 2440 | 2440 | 2440 | 85 |
| 323 | 20240514 | 132000 | 1618606095 | 2440 | 2440 | 2440 | 2440 | 100 |
| 324 | 20240514 | 131900 | 1618362095 | 2440 | 2445 | 2445 | 2440 | 976 |
| 325 | 20240514 | 131800 | 1615978775 | 2450 | 2445 | 2450 | 2440 | 2168 |
| 326 | 20240514 | 131700 | 1610677705 | 2445 | 2445 | 2445 | 2445 | 502 |
| 327 | 20240514 | 131600 | 1609450315 | 2445 | 2440 | 2445 | 2440 | 4700 |
| 328 | 20240514 | 131500 | 1597967430 | 2440 | 2440 | 2440 | 2440 | 1309 |
| 329 | 20240514 | 131400 | 1594773470 | 2440 | 2435 | 2440 | 2435 | 1370 |
| 330 | 20240514 | 131300 | 1591431170 | 2435 | 2430 | 2435 | 2430 | 4339 |
| 331 | 20240514 | 131200 | 1580881450 | 2430 | 2430 | 2430 | 2430 | 2 |
| 332 | 20240514 | 131100 | 1580876590 | 2425 | 2430 | 2430 | 2425 | 381 |
| 333 | 20240514 | 131000 | 1579950990 | 2430 | 2430 | 2430 | 2430 | 0 |
| 334 | 20240514 | 130900 | 1579950990 | 2430 | 2430 | 2430 | 2425 | 306 |
| 335 | 20240514 | 130800 | 1579208890 | 2425 | 2430 | 2430 | 2425 | 18 |
| 336 | 20240514 | 130700 | 1579165170 | 2425 | 2425 | 2425 | 2425 | 667 |
| 337 | 20240514 | 130600 | 1577547695 | 2425 | 2425 | 2425 | 2425 | 6 |
| 338 | 20240514 | 130500 | 1577533145 | 2420 | 2425 | 2425 | 2420 | 202 |
| 339 | 20240514 | 130400 | 1577043305 | 2425 | 2425 | 2425 | 2425 | 2 |
| 340 | 20240514 | 130300 | 1577038455 | 2425 | 2425 | 2425 | 2425 | 16 |
| 341 | 20240514 | 130200 | 1576999655 | 2420 | 2420 | 2420 | 2420 | 246 |
| 342 | 20240514 | 130100 | 1576404335 | 2420 | 2420 | 2420 | 2420 | 4 |
| 343 | 20240514 | 130000 | 1576394655 | 2420 | 2425 | 2425 | 2420 | 5 |
| 344 | 20240514 | 125900 | 1576382535 | 2415 | 2420 | 2420 | 2415 | 5219 |
| 345 | 20240514 | 125800 | 1563768410 | 2425 | 2425 | 2425 | 2425 | 4 |
| 346 | 20240514 | 125700 | 1563758710 | 2425 | 2420 | 2425 | 2420 | 1456 |
| 347 | 20240514 | 125600 | 1560235170 | 2420 | 2420 | 2420 | 2420 | 13 |
| 348 | 20240514 | 125500 | 1560203710 | 2420 | 2420 | 2420 | 2420 | 1 |
| 349 | 20240514 | 125400 | 1560201290 | 2420 | 2420 | 2420 | 2420 | 22 |
| 350 | 20240514 | 125300 | 1560148050 | 2415 | 2420 | 2420 | 2415 | 1606 |
| 351 | 20240514 | 125200 | 1556263095 | 2420 | 2415 | 2420 | 2415 | 4217 |
| 352 | 20240514 | 125100 | 1546079015 | 2420 | 2420 | 2420 | 2420 | 22 |
| 353 | 20240514 | 125000 | 1546025775 | 2415 | 2415 | 2415 | 2415 | 110 |
| 354 | 20240514 | 124900 | 1545760125 | 2420 | 2415 | 2420 | 2415 | 20 |
| 355 | 20240514 | 124800 | 1545711745 | 2420 | 2420 | 2420 | 2420 | 1268 |
| 356 | 20240514 | 124700 | 1542643185 | 2425 | 2425 | 2425 | 2420 | 52 |
| 357 | 20240514 | 124600 | 1542517300 | 2420 | 2420 | 2420 | 2415 | 926 |
| 358 | 20240514 | 124500 | 1540279895 | 2425 | 2420 | 2425 | 2420 | 15 |
| 359 | 20240514 | 124400 | 1540243570 | 2425 | 2425 | 2425 | 2425 | 2 |
| 360 | 20240514 | 124300 | 1540238720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 361 | 20240514 | 124200 | 1540238720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 362 | 20240514 | 124100 | 1540238720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 363 | 20240514 | 124000 | 1540238720 | 2425 | 2420 | 2425 | 2415 | 18 |
| 364 | 20240514 | 123900 | 1540195180 | 2425 | 2425 | 2425 | 2425 | 4 |
| 365 | 20240514 | 123800 | 1540185480 | 2415 | 2425 | 2425 | 2415 | 20 |
| 366 | 20240514 | 123700 | 1540137150 | 2415 | 2415 | 2415 | 2415 | 0 |
| 367 | 20240514 | 123600 | 1540137150 | 2415 | 2415 | 2415 | 2415 | 16 |
| 368 | 20240514 | 123500 | 1540098510 | 2425 | 2425 | 2425 | 2425 | 13 |
| 369 | 20240514 | 123400 | 1540066985 | 2425 | 2415 | 2425 | 2415 | 259 |
| 370 | 20240514 | 123300 | 1539441470 | 2415 | 2415 | 2415 | 2415 | 100 |
| 371 | 20240514 | 123200 | 1539199970 | 2425 | 2425 | 2425 | 2425 | 0 |
| 372 | 20240514 | 123100 | 1539199970 | 2425 | 2425 | 2425 | 2415 | 4146 |
| 373 | 20240514 | 123000 | 1529179890 | 2425 | 2425 | 2425 | 2425 | 0 |
| 374 | 20240514 | 122900 | 1529179890 | 2425 | 2425 | 2425 | 2425 | 62 |
| 375 | 20240514 | 122800 | 1529029540 | 2425 | 2425 | 2425 | 2425 | 100 |
| 376 | 20240514 | 122700 | 1528787040 | 2425 | 2425 | 2425 | 2425 | 0 |
| 377 | 20240514 | 122600 | 1528787040 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20240514 | 122500 | 1528787040 | 2425 | 2425 | 2425 | 2425 | 1857 |
| 379 | 20240514 | 122400 | 1524283815 | 2425 | 2425 | 2425 | 2425 | 0 |
| 380 | 20240514 | 122300 | 1524283815 | 2425 | 2425 | 2425 | 2425 | 0 |
| 381 | 20240514 | 122200 | 1524283815 | 2425 | 2420 | 2425 | 2420 | 1792 |
| 382 | 20240514 | 122100 | 1519947160 | 2425 | 2420 | 2430 | 2420 | 627 |
| 383 | 20240514 | 122000 | 1518426685 | 2430 | 2430 | 2430 | 2430 | 63 |
| 384 | 20240514 | 121900 | 1518273595 | 2430 | 2430 | 2430 | 2430 | 0 |
| 385 | 20240514 | 121800 | 1518273595 | 2430 | 2430 | 2430 | 2430 | 0 |
| 386 | 20240514 | 121700 | 1518273595 | 2430 | 2420 | 2430 | 2420 | 505 |
| 387 | 20240514 | 121600 | 1517051465 | 2420 | 2420 | 2420 | 2420 | 0 |
| 388 | 20240514 | 121500 | 1517051465 | 2420 | 2420 | 2420 | 2420 | 0 |
| 389 | 20240514 | 121400 | 1517051465 | 2420 | 2420 | 2420 | 2420 | 0 |
| 390 | 20240514 | 121300 | 1517051465 | 2420 | 2420 | 2420 | 2420 | 5 |
| 391 | 20240514 | 121200 | 1517039365 | 2420 | 2420 | 2420 | 2420 | 456 |
| 392 | 20240514 | 121100 | 1515935845 | 2430 | 2430 | 2430 | 2430 | 4 |
| 393 | 20240514 | 121000 | 1515926125 | 2420 | 2420 | 2420 | 2420 | 17 |
| 394 | 20240514 | 120900 | 1515884985 | 2430 | 2430 | 2430 | 2430 | 0 |
| 395 | 20240514 | 120800 | 1515884985 | 2430 | 2420 | 2430 | 2420 | 616 |
| 396 | 20240514 | 120700 | 1514394105 | 2430 | 2430 | 2430 | 2430 | 31 |
| 397 | 20240514 | 120600 | 1514318775 | 2430 | 2430 | 2430 | 2430 | 10 |
| 398 | 20240514 | 120500 | 1514294475 | 2430 | 2430 | 2430 | 2430 | 0 |
| 399 | 20240514 | 120400 | 1514294475 | 2430 | 2420 | 2430 | 2420 | 151 |
| 400 | 20240514 | 120300 | 1513929025 | 2420 | 2420 | 2420 | 2420 | 200 |
| 401 | 20240514 | 120200 | 1513445025 | 2430 | 2430 | 2430 | 2430 | 1185 |
| 402 | 20240514 | 120100 | 1510565475 | 2430 | 2430 | 2430 | 2430 | 16 |
| 403 | 20240514 | 120000 | 1510526595 | 2430 | 2430 | 2430 | 2430 | 0 |
| 404 | 20240514 | 115900 | 1510526595 | 2430 | 2430 | 2430 | 2430 | 299 |
| 405 | 20240514 | 115800 | 1509800025 | 2430 | 2430 | 2430 | 2430 | 0 |
| 406 | 20240514 | 115700 | 1509800025 | 2430 | 2430 | 2430 | 2430 | 0 |
| 407 | 20240514 | 115600 | 1509800025 | 2430 | 2430 | 2430 | 2430 | 3243 |
| 408 | 20240514 | 115500 | 1501919535 | 2430 | 2425 | 2430 | 2425 | 1808 |
| 409 | 20240514 | 115400 | 1497531270 | 2420 | 2420 | 2420 | 2420 | 338 |
| 410 | 20240514 | 115300 | 1496713310 | 2425 | 2425 | 2425 | 2425 | 55 |
| 411 | 20240514 | 115200 | 1496579935 | 2420 | 2420 | 2420 | 2420 | 3 |
| 412 | 20240514 | 115100 | 1496572675 | 2425 | 2415 | 2425 | 2415 | 1557 |
| 413 | 20240514 | 115000 | 1492812490 | 2420 | 2425 | 2425 | 2420 | 423 |
| 414 | 20240514 | 114900 | 1491788555 | 2420 | 2425 | 2425 | 2420 | 2687 |
| 415 | 20240514 | 114800 | 1485285380 | 2425 | 2425 | 2430 | 2425 | 104 |
| 416 | 20240514 | 114700 | 1485033160 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 417 | 20240514 | 114600 | 1482603160 | 2430 | 2430 | 2430 | 2430 | 1 |
| 418 | 20240514 | 114500 | 1482600730 | 2430 | 2430 | 2430 | 2430 | 0 |
| 419 | 20240514 | 114400 | 1482600730 | 2430 | 2430 | 2430 | 2430 | 1 |
| 420 | 20240514 | 114300 | 1482598300 | 2420 | 2420 | 2420 | 2420 | 22 |
| 421 | 20240514 | 114200 | 1482545060 | 2420 | 2420 | 2420 | 2420 | 0 |
| 422 | 20240514 | 114100 | 1482545060 | 2420 | 2420 | 2420 | 2420 | 0 |
| 423 | 20240514 | 114000 | 1482545060 | 2420 | 2420 | 2420 | 2420 | 0 |
| 424 | 20240514 | 113900 | 1482545060 | 2420 | 2420 | 2420 | 2420 | 1540 |
| 425 | 20240514 | 113800 | 1478818260 | 2420 | 2425 | 2425 | 2420 | 224 |
| 426 | 20240514 | 113700 | 1478276130 | 2425 | 2425 | 2430 | 2420 | 1313 |
| 427 | 20240514 | 113600 | 1475093665 | 2425 | 2430 | 2430 | 2425 | 150 |
| 428 | 20240514 | 113500 | 1474729625 | 2430 | 2430 | 2430 | 2430 | 380 |
| 429 | 20240514 | 113400 | 1473806225 | 2430 | 2435 | 2435 | 2430 | 947 |
| 430 | 20240514 | 113300 | 1471505000 | 2430 | 2430 | 2430 | 2430 | 0 |
| 431 | 20240514 | 113200 | 1471505000 | 2430 | 2430 | 2430 | 2430 | 550 |
| 432 | 20240514 | 113100 | 1470168500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 433 | 20240514 | 113000 | 1470168500 | 2430 | 2425 | 2430 | 2425 | 1689 |
| 434 | 20240514 | 112900 | 1466067275 | 2425 | 2420 | 2425 | 2420 | 312 |
| 435 | 20240514 | 112800 | 1465310680 | 2420 | 2425 | 2425 | 2420 | 141 |
| 436 | 20240514 | 112700 | 1464969455 | 2425 | 2425 | 2425 | 2425 | 2 |
| 437 | 20240514 | 112600 | 1464964605 | 2425 | 2420 | 2425 | 2420 | 433 |
| 438 | 20240514 | 112500 | 1463916715 | 2425 | 2420 | 2425 | 2420 | 27 |
| 439 | 20240514 | 112400 | 1463851355 | 2420 | 2415 | 2420 | 2415 | 13 |
| 440 | 20240514 | 112300 | 1463819900 | 2415 | 2420 | 2420 | 2415 | 521 |
| 441 | 20240514 | 112200 | 1462559230 | 2420 | 2425 | 2425 | 2420 | 65 |
| 442 | 20240514 | 112100 | 1462401925 | 2425 | 2425 | 2425 | 2425 | 1 |
| 443 | 20240514 | 112000 | 1462399500 | 2425 | 2425 | 2425 | 2425 | 1 |
| 444 | 20240514 | 111900 | 1462397075 | 2420 | 2415 | 2420 | 2415 | 14 |
| 445 | 20240514 | 111800 | 1462363240 | 2420 | 2420 | 2420 | 2420 | 56 |
| 446 | 20240514 | 111700 | 1462227720 | 2425 | 2425 | 2425 | 2425 | 607 |
| 447 | 20240514 | 111600 | 1460755745 | 2425 | 2410 | 2425 | 2410 | 412 |
| 448 | 20240514 | 111500 | 1459758985 | 2410 | 2415 | 2415 | 2410 | 4735 |
| 449 | 20240514 | 111400 | 1448340410 | 2415 | 2420 | 2420 | 2415 | 5583 |
| 450 | 20240514 | 111300 | 1434853055 | 2425 | 2425 | 2425 | 2425 | 100 |
| 451 | 20240514 | 111200 | 1434610555 | 2425 | 2425 | 2425 | 2425 | 178 |
| 452 | 20240514 | 111100 | 1434178905 | 2425 | 2430 | 2430 | 2425 | 6021 |
| 453 | 20240514 | 111000 | 1419577530 | 2425 | 2425 | 2425 | 2425 | 524 |
| 454 | 20240514 | 110900 | 1418306830 | 2430 | 2435 | 2435 | 2430 | 1001 |
| 455 | 20240514 | 110800 | 1415874395 | 2435 | 2435 | 2435 | 2425 | 3322 |
| 456 | 20240514 | 110700 | 1407803215 | 2430 | 2435 | 2435 | 2430 | 2106 |
| 457 | 20240514 | 110600 | 1402680350 | 2435 | 2435 | 2440 | 2435 | 1022 |
| 458 | 20240514 | 110500 | 1400191775 | 2440 | 2430 | 2440 | 2430 | 1789 |
| 459 | 20240514 | 110400 | 1395833325 | 2440 | 2440 | 2440 | 2430 | 1429 |
| 460 | 20240514 | 110300 | 1392350805 | 2440 | 2440 | 2440 | 2440 | 0 |
| 461 | 20240514 | 110200 | 1392350805 | 2440 | 2440 | 2440 | 2430 | 3971 |
| 462 | 20240514 | 110100 | 1382664725 | 2440 | 2440 | 2440 | 2440 | 149 |
| 463 | 20240514 | 110000 | 1382301165 | 2440 | 2440 | 2440 | 2440 | 636 |
| 464 | 20240514 | 105900 | 1380749325 | 2440 | 2445 | 2445 | 2430 | 3914 |
| 465 | 20240514 | 105800 | 1371218645 | 2435 | 2440 | 2445 | 2435 | 3866 |
| 466 | 20240514 | 105700 | 1361788695 | 2445 | 2440 | 2445 | 2440 | 146 |
| 467 | 20240514 | 105600 | 1361431745 | 2440 | 2450 | 2450 | 2440 | 436 |
| 468 | 20240514 | 105500 | 1360367895 | 2440 | 2440 | 2445 | 2440 | 4543 |
| 469 | 20240514 | 105400 | 1349282970 | 2445 | 2445 | 2445 | 2445 | 1192 |
| 470 | 20240514 | 105300 | 1346368530 | 2445 | 2445 | 2450 | 2445 | 2001 |
| 471 | 20240514 | 105200 | 1341476080 | 2445 | 2440 | 2445 | 2440 | 515 |
| 472 | 20240514 | 105100 | 1340216970 | 2445 | 2450 | 2450 | 2445 | 58 |
| 473 | 20240514 | 105000 | 1340075150 | 2450 | 2440 | 2450 | 2440 | 135 |
| 474 | 20240514 | 104900 | 1339745480 | 2440 | 2450 | 2450 | 2440 | 2106 |
| 475 | 20240514 | 104800 | 1334606780 | 2450 | 2445 | 2450 | 2445 | 6138 |
| 476 | 20240514 | 104700 | 1319576765 | 2445 | 2445 | 2445 | 2440 | 102 |
| 477 | 20240514 | 104600 | 1319327875 | 2440 | 2440 | 2440 | 2440 | 100 |
| 478 | 20240514 | 104500 | 1319083875 | 2440 | 2435 | 2440 | 2435 | 1005 |
| 479 | 20240514 | 104400 | 1316636695 | 2440 | 2440 | 2440 | 2440 | 265 |
| 480 | 20240514 | 104300 | 1315990095 | 2445 | 2445 | 2445 | 2440 | 1509 |
| 481 | 20240514 | 104200 | 1312302785 | 2445 | 2435 | 2445 | 2435 | 812 |
| 482 | 20240514 | 104100 | 1310321650 | 2435 | 2435 | 2435 | 2435 | 2 |
| 483 | 20240514 | 104000 | 1310316780 | 2440 | 2440 | 2440 | 2440 | 230 |
| 484 | 20240514 | 103900 | 1309755580 | 2440 | 2440 | 2440 | 2440 | 1 |
| 485 | 20240514 | 103800 | 1309753140 | 2435 | 2440 | 2440 | 2435 | 589 |
| 486 | 20240514 | 103700 | 1308316485 | 2440 | 2435 | 2445 | 2435 | 138 |
| 487 | 20240514 | 103600 | 1307980265 | 2445 | 2445 | 2445 | 2445 | 6 |
| 488 | 20240514 | 103500 | 1307965595 | 2445 | 2440 | 2445 | 2435 | 3550 |
| 489 | 20240514 | 103400 | 1299305020 | 2440 | 2440 | 2445 | 2440 | 7311 |
| 490 | 20240514 | 103300 | 1281466055 | 2440 | 2430 | 2440 | 2430 | 5654 |
| 491 | 20240514 | 103200 | 1267697395 | 2425 | 2425 | 2425 | 2425 | 178 |
| 492 | 20240514 | 103100 | 1267265745 | 2425 | 2420 | 2425 | 2420 | 402 |
| 493 | 20240514 | 103000 | 1266291045 | 2420 | 2425 | 2425 | 2420 | 2373 |
| 494 | 20240514 | 102900 | 1260547635 | 2420 | 2420 | 2420 | 2420 | 1516 |
| 495 | 20240514 | 102800 | 1256878915 | 2420 | 2430 | 2430 | 2420 | 2052 |
| 496 | 20240514 | 102700 | 1251897705 | 2430 | 2425 | 2430 | 2415 | 2552 |
| 497 | 20240514 | 102600 | 1245704600 | 2420 | 2430 | 2430 | 2420 | 2030 |
| 498 | 20240514 | 102500 | 1240791700 | 2430 | 2430 | 2430 | 2425 | 2001 |
| 499 | 20240514 | 102400 | 1235930270 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 500 | 20240514 | 102300 | 1233500270 | 2430 | 2430 | 2430 | 2415 | 1126 |
| 501 | 20240514 | 102200 | 1230778315 | 2430 | 2430 | 2430 | 2430 | 142 |
| 502 | 20240514 | 102100 | 1230433255 | 2430 | 2425 | 2430 | 2425 | 379 |
| 503 | 20240514 | 102000 | 1229513925 | 2425 | 2425 | 2430 | 2415 | 13976 |
| 504 | 20240514 | 101900 | 1195705020 | 2425 | 2425 | 2425 | 2425 | 3218 |
| 505 | 20240514 | 101800 | 1187901370 | 2425 | 2430 | 2430 | 2425 | 895 |
| 506 | 20240514 | 101700 | 1185730795 | 2430 | 2430 | 2435 | 2430 | 688 |
| 507 | 20240514 | 101600 | 1184058950 | 2430 | 2435 | 2435 | 2430 | 1563 |
| 508 | 20240514 | 101500 | 1180260850 | 2435 | 2440 | 2440 | 2435 | 31 |
| 509 | 20240514 | 101400 | 1180185255 | 2430 | 2440 | 2440 | 2430 | 1154 |
| 510 | 20240514 | 101300 | 1177380965 | 2440 | 2430 | 2440 | 2430 | 1919 |
| 511 | 20240514 | 101200 | 1172699605 | 2430 | 2430 | 2440 | 2430 | 3520 |
| 512 | 20240514 | 101100 | 1164138625 | 2430 | 2420 | 2430 | 2420 | 1157 |
| 513 | 20240514 | 101000 | 1161328685 | 2430 | 2430 | 2430 | 2425 | 28 |
| 514 | 20240514 | 100900 | 1161260700 | 2435 | 2435 | 2440 | 2435 | 213 |
| 515 | 20240514 | 100800 | 1160741930 | 2430 | 2435 | 2440 | 2430 | 1790 |
| 516 | 20240514 | 100700 | 1156380990 | 2430 | 2420 | 2430 | 2420 | 38476 |
| 517 | 20240514 | 100600 | 1063069425 | 2420 | 2420 | 2420 | 2415 | 723 |
| 518 | 20240514 | 100500 | 1061319770 | 2415 | 2415 | 2420 | 2415 | 384 |
| 519 | 20240514 | 100400 | 1060391750 | 2415 | 2420 | 2425 | 2415 | 8652 |
| 520 | 20240514 | 100300 | 1039424660 | 2410 | 2405 | 2420 | 2405 | 1497 |
| 521 | 20240514 | 100200 | 1035810815 | 2410 | 2420 | 2420 | 2405 | 530 |
| 522 | 20240514 | 100100 | 1034531955 | 2410 | 2405 | 2410 | 2405 | 2415 |
| 523 | 20240514 | 100000 | 1028711835 | 2405 | 2400 | 2420 | 2400 | 1070 |
| 524 | 20240514 | 095900 | 1026141755 | 2405 | 2410 | 2420 | 2405 | 11488 |
| 525 | 20240514 | 095800 | 998470430 | 2410 | 2415 | 2420 | 2410 | 3800 |
| 526 | 20240514 | 095700 | 989307300 | 2415 | 2415 | 2420 | 2415 | 2530 |
| 527 | 20240514 | 095600 | 983197315 | 2410 | 2420 | 2420 | 2410 | 8254 |
| 528 | 20240514 | 095500 | 963244405 | 2420 | 2420 | 2425 | 2415 | 1387 |
| 529 | 20240514 | 095400 | 959894425 | 2415 | 2415 | 2425 | 2415 | 1214 |
| 530 | 20240514 | 095300 | 956959060 | 2415 | 2415 | 2425 | 2410 | 5940 |
| 531 | 20240514 | 095200 | 942616430 | 2415 | 2420 | 2425 | 2415 | 5395 |
| 532 | 20240514 | 095100 | 929561860 | 2420 | 2425 | 2435 | 2420 | 3616 |
| 533 | 20240514 | 095000 | 920800565 | 2425 | 2425 | 2440 | 2425 | 2438 |
| 534 | 20240514 | 094900 | 914878715 | 2425 | 2425 | 2445 | 2425 | 2314 |
| 535 | 20240514 | 094800 | 909253610 | 2425 | 2445 | 2445 | 2425 | 10303 |
| 536 | 20240514 | 094700 | 884213025 | 2445 | 2440 | 2445 | 2435 | 2071 |
| 537 | 20240514 | 094600 | 879158020 | 2445 | 2435 | 2445 | 2435 | 1463 |
| 538 | 20240514 | 094500 | 875593935 | 2435 | 2430 | 2445 | 2425 | 16937 |
| 539 | 20240514 | 094400 | 834410595 | 2430 | 2435 | 2435 | 2430 | 2963 |
| 540 | 20240514 | 094300 | 827209525 | 2435 | 2440 | 2440 | 2430 | 4855 |
| 541 | 20240514 | 094200 | 815395190 | 2440 | 2445 | 2450 | 2425 | 12724 |
| 542 | 20240514 | 094100 | 784402595 | 2445 | 2455 | 2460 | 2445 | 7342 |
| 543 | 20240514 | 094000 | 766402465 | 2460 | 2470 | 2470 | 2445 | 3083 |
| 544 | 20240514 | 093900 | 758833680 | 2460 | 2470 | 2480 | 2425 | 23939 |
| 545 | 20240514 | 093800 | 699985365 | 2475 | 2490 | 2490 | 2475 | 14800 |
| 546 | 20240514 | 093700 | 663217770 | 2490 | 2490 | 2490 | 2475 | 17015 |
| 547 | 20240514 | 093600 | 620893515 | 2500 | 2475 | 2500 | 2475 | 33404 |
| 548 | 20240514 | 093500 | 537657525 | 2475 | 2455 | 2475 | 2455 | 12352 |
| 549 | 20240514 | 093400 | 507223665 | 2455 | 2445 | 2460 | 2440 | 6637 |
| 550 | 20240514 | 093300 | 490960085 | 2440 | 2445 | 2465 | 2435 | 19600 |
| 551 | 20240514 | 093200 | 442837065 | 2435 | 2450 | 2450 | 2435 | 6633 |
| 552 | 20240514 | 093100 | 426638690 | 2455 | 2450 | 2455 | 2440 | 2895 |
| 553 | 20240514 | 093000 | 419548520 | 2450 | 2460 | 2460 | 2450 | 4144 |
| 554 | 20240514 | 092900 | 409383055 | 2460 | 2445 | 2460 | 2440 | 17131 |
| 555 | 20240514 | 092800 | 367409650 | 2450 | 2440 | 2450 | 2440 | 5190 |
| 556 | 20240514 | 092700 | 354718405 | 2435 | 2435 | 2445 | 2435 | 1691 |
| 557 | 20240514 | 092600 | 350590820 | 2445 | 2430 | 2445 | 2430 | 22523 |
| 558 | 20240514 | 092500 | 295713240 | 2425 | 2420 | 2425 | 2420 | 917 |
| 559 | 20240514 | 092400 | 293489720 | 2420 | 2425 | 2425 | 2420 | 927 |
| 560 | 20240514 | 092300 | 291242190 | 2425 | 2420 | 2425 | 2420 | 1119 |
| 561 | 20240514 | 092200 | 288533730 | 2420 | 2415 | 2420 | 2410 | 4381 |
| 562 | 20240514 | 092100 | 277946835 | 2415 | 2420 | 2425 | 2415 | 673 |
| 563 | 20240514 | 092000 | 276317920 | 2425 | 2420 | 2425 | 2420 | 2074 |
| 564 | 20240514 | 091900 | 271298060 | 2425 | 2445 | 2445 | 2425 | 12742 |
| 565 | 20240514 | 091800 | 240314465 | 2445 | 2415 | 2445 | 2415 | 33884 |
| 566 | 20240514 | 091700 | 158090625 | 2415 | 2410 | 2420 | 2400 | 8140 |
| 567 | 20240514 | 091600 | 138442955 | 2410 | 2405 | 2410 | 2400 | 5754 |
| 568 | 20240514 | 091500 | 124579120 | 2410 | 2410 | 2415 | 2395 | 4923 |
| 569 | 20240514 | 091400 | 112739915 | 2400 | 2395 | 2410 | 2395 | 5079 |
| 570 | 20240514 | 091300 | 100539160 | 2395 | 2400 | 2400 | 2395 | 992 |
| 571 | 20240514 | 091200 | 98160115 | 2400 | 2400 | 2400 | 2400 | 1745 |
| 572 | 20240514 | 091100 | 93972115 | 2400 | 2385 | 2405 | 2385 | 2918 |
| 573 | 20240514 | 091000 | 86965040 | 2400 | 2385 | 2405 | 2380 | 7923 |
| 574 | 20240514 | 090900 | 67979165 | 2390 | 2390 | 2395 | 2390 | 2026 |
| 575 | 20240514 | 090800 | 63137020 | 2390 | 2390 | 2400 | 2380 | 863 |
| 576 | 20240514 | 090700 | 61075210 | 2390 | 2395 | 2395 | 2390 | 1104 |
| 577 | 20240514 | 090600 | 58431140 | 2395 | 2400 | 2400 | 2380 | 3207 |
| 578 | 20240514 | 090500 | 50763270 | 2400 | 2380 | 2410 | 2370 | 12875 |
| 579 | 20240514 | 090400 | 19950770 | 2380 | 2370 | 2380 | 2370 | 3367 |
| 580 | 20240514 | 090300 | 11962215 | 2370 | 2365 | 2370 | 2365 | 1492 |
| 581 | 20240514 | 090200 | 8433610 | 2365 | 2365 | 2365 | 2365 | 1551 |
| 582 | 20240514 | 090100 | 4765495 | 2355 | 2370 | 2370 | 2355 | 122 |
| 583 | 20240514 | 090000 | 4478055 | 2370 | 2375 | 2375 | 2360 | 1889 |