28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 3 | 20240513 | 184700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240513 | 184600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240513 | 184500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240513 | 184400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240513 | 184300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240513 | 184200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240513 | 184100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240513 | 184000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240513 | 183900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240513 | 183800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240513 | 183700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240513 | 183600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240513 | 183500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240513 | 183400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240513 | 183300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240513 | 183200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240513 | 183100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240513 | 183000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240513 | 182900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240513 | 182800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240513 | 182700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240513 | 182600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240513 | 182500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240513 | 182400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240513 | 182300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240513 | 182200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240513 | 182100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240513 | 182000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240513 | 181900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240513 | 181800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 33 | 20240513 | 181700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240513 | 181600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240513 | 181500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240513 | 181400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240513 | 181300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240513 | 181200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240513 | 181100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240513 | 181000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240513 | 180900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240513 | 180800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240513 | 180700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240513 | 180600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240513 | 180500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240513 | 180400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240513 | 180300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240513 | 180200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240513 | 180100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240513 | 180000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240513 | 175900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240513 | 175800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240513 | 175700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240513 | 175600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240513 | 175500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240513 | 175400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240513 | 175300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240513 | 175200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240513 | 175100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240513 | 175000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240513 | 174900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240513 | 174800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 63 | 20240513 | 174700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240513 | 174600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240513 | 174500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240513 | 174400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240513 | 174300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240513 | 174200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240513 | 174100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240513 | 174000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240513 | 173900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240513 | 173800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240513 | 173700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240513 | 173600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240513 | 173500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240513 | 173400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240513 | 173300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240513 | 173200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240513 | 173100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240513 | 173000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240513 | 172900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240513 | 172800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240513 | 172700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240513 | 172600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240513 | 172500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240513 | 172400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240513 | 172300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240513 | 172200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240513 | 172100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240513 | 172000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240513 | 171900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240513 | 171800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 93 | 20240513 | 171700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240513 | 171600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240513 | 171500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240513 | 171400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240513 | 171300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240513 | 171200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240513 | 171100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240513 | 171000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240513 | 170900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240513 | 170800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240513 | 170700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240513 | 170600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240513 | 170500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240513 | 170400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240513 | 170300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240513 | 170200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240513 | 170100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240513 | 170000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240513 | 165900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240513 | 165800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240513 | 165700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240513 | 165600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240513 | 165500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240513 | 165400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240513 | 165300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240513 | 165200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240513 | 165100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240513 | 165000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240513 | 164900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240513 | 164800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 123 | 20240513 | 164700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240513 | 164600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240513 | 164500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240513 | 164400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240513 | 164300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240513 | 164200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240513 | 164100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240513 | 164000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240513 | 163900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240513 | 163800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240513 | 163700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240513 | 163600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240513 | 163500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240513 | 163400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240513 | 163300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240513 | 163200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240513 | 163100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240513 | 163000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240513 | 162900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240513 | 162800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240513 | 162700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240513 | 162600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240513 | 162500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240513 | 162400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240513 | 162300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240513 | 162200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240513 | 162100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240513 | 162000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240513 | 161900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240513 | 161800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 153 | 20240513 | 161700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240513 | 161600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240513 | 161500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240513 | 161400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240513 | 161300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240513 | 161200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240513 | 161100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240513 | 161000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240513 | 160900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240513 | 160800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240513 | 160700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240513 | 160600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240513 | 160500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240513 | 160400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240513 | 160300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240513 | 160200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240513 | 160100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240513 | 160000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240513 | 155900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240513 | 155800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240513 | 155700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240513 | 155600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240513 | 155500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240513 | 155400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240513 | 155300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240513 | 155200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240513 | 155100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240513 | 155000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240513 | 154900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240513 | 154800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 183 | 20240513 | 154700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240513 | 154600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240513 | 154500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240513 | 154400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240513 | 154300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240513 | 154200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240513 | 154100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240513 | 154000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240513 | 153900 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240513 | 153800 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240513 | 153700 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240513 | 153600 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240513 | 153500 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240513 | 153400 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240513 | 153300 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240513 | 153200 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240513 | 153100 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240513 | 153000 | 1037276255 | 2330 | 2330 | 2330 | 2330 | 3891 |
| 201 | 20240513 | 152900 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240513 | 152800 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240513 | 152700 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240513 | 152600 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240513 | 152500 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240513 | 152400 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240513 | 152300 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240513 | 152200 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240513 | 152100 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20240513 | 152000 | 1028210225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20240513 | 151900 | 1028210225 | 2325 | 2320 | 2325 | 2320 | 1602 |
| 212 | 20240513 | 151800 | 1024493220 | 2325 | 2330 | 2330 | 2325 | 2514 |
| 213 | 20240513 | 151700 | 1018647710 | 2330 | 2330 | 2330 | 2325 | 412 |
| 214 | 20240513 | 151600 | 1017687840 | 2330 | 2330 | 2330 | 2325 | 490 |
| 215 | 20240513 | 151500 | 1016547140 | 2325 | 2330 | 2330 | 2325 | 755 |
| 216 | 20240513 | 151400 | 1014789920 | 2325 | 2325 | 2330 | 2325 | 272 |
| 217 | 20240513 | 151300 | 1014156240 | 2330 | 2330 | 2330 | 2325 | 957 |
| 218 | 20240513 | 151200 | 1011926930 | 2325 | 2335 | 2335 | 2325 | 3951 |
| 219 | 20240513 | 151100 | 1002734035 | 2335 | 2330 | 2335 | 2330 | 715 |
| 220 | 20240513 | 151000 | 1001066100 | 2325 | 2330 | 2330 | 2325 | 128 |
| 221 | 20240513 | 150900 | 1000767865 | 2330 | 2330 | 2330 | 2325 | 1457 |
| 222 | 20240513 | 150800 | 997373060 | 2330 | 2325 | 2330 | 2325 | 220 |
| 223 | 20240513 | 150700 | 996860465 | 2325 | 2330 | 2330 | 2325 | 1010 |
| 224 | 20240513 | 150600 | 994507170 | 2330 | 2330 | 2330 | 2330 | 298 |
| 225 | 20240513 | 150500 | 993812830 | 2335 | 2330 | 2335 | 2330 | 309 |
| 226 | 20240513 | 150400 | 993091765 | 2335 | 2335 | 2335 | 2325 | 504 |
| 227 | 20240513 | 150300 | 991915725 | 2325 | 2335 | 2335 | 2325 | 188 |
| 228 | 20240513 | 150200 | 991476845 | 2330 | 2335 | 2335 | 2330 | 278 |
| 229 | 20240513 | 150100 | 990828465 | 2335 | 2325 | 2335 | 2325 | 314 |
| 230 | 20240513 | 150000 | 990095750 | 2335 | 2335 | 2340 | 2335 | 845 |
| 231 | 20240513 | 145900 | 988119490 | 2335 | 2325 | 2355 | 2320 | 32616 |
| 232 | 20240513 | 145800 | 911697075 | 2325 | 2320 | 2325 | 2320 | 1813 |
| 233 | 20240513 | 145700 | 907481915 | 2325 | 2330 | 2330 | 2320 | 2276 |
| 234 | 20240513 | 145600 | 902191525 | 2330 | 2330 | 2330 | 2330 | 1011 |
| 235 | 20240513 | 145500 | 899835895 | 2330 | 2335 | 2335 | 2330 | 2747 |
| 236 | 20240513 | 145400 | 893434245 | 2335 | 2335 | 2340 | 2335 | 532 |
| 237 | 20240513 | 145300 | 892190785 | 2335 | 2330 | 2340 | 2330 | 277 |
| 238 | 20240513 | 145200 | 891542900 | 2330 | 2340 | 2340 | 2330 | 655 |
| 239 | 20240513 | 145100 | 890013900 | 2340 | 2335 | 2340 | 2330 | 16032 |
| 240 | 20240513 | 145000 | 852523995 | 2335 | 2330 | 2335 | 2330 | 982 |
| 241 | 20240513 | 144900 | 850231775 | 2335 | 2330 | 2335 | 2330 | 1058 |
| 242 | 20240513 | 144800 | 847765880 | 2330 | 2330 | 2330 | 2325 | 886 |
| 243 | 20240513 | 144700 | 845704545 | 2330 | 2330 | 2330 | 2330 | 1186 |
| 244 | 20240513 | 144600 | 842941165 | 2335 | 2335 | 2335 | 2330 | 650 |
| 245 | 20240513 | 144500 | 841423665 | 2330 | 2335 | 2335 | 2330 | 430 |
| 246 | 20240513 | 144400 | 840421125 | 2335 | 2335 | 2335 | 2335 | 369 |
| 247 | 20240513 | 144300 | 839559510 | 2330 | 2335 | 2335 | 2330 | 406 |
| 248 | 20240513 | 144200 | 838612000 | 2335 | 2330 | 2335 | 2330 | 594 |
| 249 | 20240513 | 144100 | 837226855 | 2335 | 2330 | 2335 | 2330 | 443 |
| 250 | 20240513 | 144000 | 836193125 | 2335 | 2335 | 2335 | 2335 | 302 |
| 251 | 20240513 | 143900 | 835487955 | 2335 | 2335 | 2335 | 2335 | 312 |
| 252 | 20240513 | 143800 | 834759435 | 2335 | 2330 | 2335 | 2320 | 1164 |
| 253 | 20240513 | 143700 | 832042465 | 2330 | 2330 | 2335 | 2320 | 5046 |
| 254 | 20240513 | 143600 | 820284655 | 2330 | 2330 | 2330 | 2330 | 2556 |
| 255 | 20240513 | 143500 | 814329175 | 2325 | 2325 | 2325 | 2325 | 4192 |
| 256 | 20240513 | 143400 | 804582775 | 2315 | 2325 | 2325 | 2315 | 1632 |
| 257 | 20240513 | 143300 | 800796570 | 2325 | 2325 | 2325 | 2325 | 277 |
| 258 | 20240513 | 143200 | 800152545 | 2320 | 2325 | 2325 | 2320 | 295 |
| 259 | 20240513 | 143100 | 799466745 | 2335 | 2330 | 2335 | 2330 | 27633 |
| 260 | 20240513 | 143000 | 735080220 | 2330 | 2330 | 2330 | 2330 | 220 |
| 261 | 20240513 | 142900 | 734567620 | 2330 | 2330 | 2330 | 2330 | 324 |
| 262 | 20240513 | 142800 | 733812700 | 2330 | 2330 | 2330 | 2320 | 9191 |
| 263 | 20240513 | 142700 | 712467925 | 2325 | 2330 | 2330 | 2325 | 532 |
| 264 | 20240513 | 142600 | 711229465 | 2325 | 2330 | 2335 | 2325 | 1306 |
| 265 | 20240513 | 142500 | 708188120 | 2330 | 2330 | 2335 | 2330 | 643 |
| 266 | 20240513 | 142400 | 706688760 | 2330 | 2335 | 2335 | 2330 | 519 |
| 267 | 20240513 | 142300 | 705476900 | 2335 | 2335 | 2335 | 2330 | 6272 |
| 268 | 20240513 | 142200 | 690856240 | 2335 | 2315 | 2335 | 2315 | 20026 |
| 269 | 20240513 | 142100 | 644273020 | 2310 | 2315 | 2320 | 2310 | 1019 |
| 270 | 20240513 | 142000 | 641914660 | 2315 | 2315 | 2315 | 2315 | 229 |
| 271 | 20240513 | 141900 | 641384525 | 2315 | 2315 | 2315 | 2305 | 351 |
| 272 | 20240513 | 141800 | 640571970 | 2315 | 2310 | 2315 | 2310 | 3311 |
| 273 | 20240513 | 141700 | 632909595 | 2310 | 2310 | 2310 | 2310 | 277 |
| 274 | 20240513 | 141600 | 632269725 | 2310 | 2310 | 2310 | 2310 | 382 |
| 275 | 20240513 | 141500 | 631387305 | 2310 | 2305 | 2310 | 2305 | 1801 |
| 276 | 20240513 | 141400 | 627235365 | 2305 | 2310 | 2310 | 2305 | 341 |
| 277 | 20240513 | 141300 | 626448260 | 2310 | 2310 | 2310 | 2310 | 470 |
| 278 | 20240513 | 141200 | 625362560 | 2310 | 2310 | 2310 | 2305 | 187 |
| 279 | 20240513 | 141100 | 624930595 | 2310 | 2310 | 2310 | 2305 | 539 |
| 280 | 20240513 | 141000 | 623686005 | 2315 | 2310 | 2315 | 2305 | 383 |
| 281 | 20240513 | 140900 | 622801260 | 2310 | 2305 | 2310 | 2305 | 220 |
| 282 | 20240513 | 140800 | 622293065 | 2310 | 2310 | 2310 | 2310 | 461 |
| 283 | 20240513 | 140700 | 621228155 | 2310 | 2305 | 2310 | 2305 | 2611 |
| 284 | 20240513 | 140600 | 615209160 | 2310 | 2310 | 2310 | 2310 | 276 |
| 285 | 20240513 | 140500 | 614571600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 286 | 20240513 | 140400 | 614571600 | 2310 | 2315 | 2315 | 2310 | 1189 |
| 287 | 20240513 | 140300 | 611821565 | 2315 | 2310 | 2315 | 2310 | 200 |
| 288 | 20240513 | 140200 | 611359495 | 2315 | 2315 | 2315 | 2315 | 1 |
| 289 | 20240513 | 140100 | 611357180 | 2305 | 2305 | 2315 | 2305 | 1003 |
| 290 | 20240513 | 140000 | 609045245 | 2315 | 2310 | 2315 | 2305 | 139 |
| 291 | 20240513 | 135900 | 608724150 | 2315 | 2310 | 2315 | 2310 | 102 |
| 292 | 20240513 | 135800 | 608488025 | 2310 | 2310 | 2310 | 2310 | 10 |
| 293 | 20240513 | 135700 | 608464925 | 2310 | 2310 | 2315 | 2310 | 97 |
| 294 | 20240513 | 135600 | 608240455 | 2315 | 2310 | 2315 | 2310 | 11 |
| 295 | 20240513 | 135500 | 608215040 | 2305 | 2310 | 2310 | 2305 | 251 |
| 296 | 20240513 | 135400 | 607635235 | 2310 | 2310 | 2310 | 2305 | 5 |
| 297 | 20240513 | 135300 | 607623700 | 2305 | 2305 | 2305 | 2305 | 105 |
| 298 | 20240513 | 135200 | 607381675 | 2315 | 2305 | 2315 | 2305 | 99 |
| 299 | 20240513 | 135100 | 607153440 | 2315 | 2320 | 2320 | 2310 | 16 |
| 300 | 20240513 | 135000 | 607116445 | 2305 | 2315 | 2320 | 2305 | 11346 |
| 301 | 20240513 | 134900 | 580844020 | 2315 | 2315 | 2315 | 2315 | 4031 |
| 302 | 20240513 | 134800 | 571512255 | 2320 | 2320 | 2320 | 2315 | 1149 |
| 303 | 20240513 | 134700 | 568848900 | 2320 | 2315 | 2320 | 2315 | 1032 |
| 304 | 20240513 | 134600 | 566454685 | 2315 | 2320 | 2320 | 2315 | 880 |
| 305 | 20240513 | 134500 | 564414235 | 2315 | 2310 | 2325 | 2310 | 13815 |
| 306 | 20240513 | 134400 | 532395090 | 2310 | 2305 | 2315 | 2305 | 559 |
| 307 | 20240513 | 134300 | 531103865 | 2315 | 2310 | 2315 | 2310 | 2290 |
| 308 | 20240513 | 134200 | 525808965 | 2305 | 2305 | 2305 | 2305 | 435 |
| 309 | 20240513 | 134100 | 524806290 | 2305 | 2290 | 2315 | 2290 | 19883 |
| 310 | 20240513 | 134000 | 479049920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20240513 | 133900 | 479049920 | 2290 | 2290 | 2290 | 2290 | 2001 |
| 312 | 20240513 | 133800 | 474467630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 313 | 20240513 | 133700 | 474467630 | 2285 | 2285 | 2285 | 2285 | 170 |
| 314 | 20240513 | 133600 | 474079180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 315 | 20240513 | 133500 | 474079180 | 2290 | 2290 | 2290 | 2290 | 132 |
| 316 | 20240513 | 133400 | 473776900 | 2290 | 2285 | 2290 | 2285 | 10 |
| 317 | 20240513 | 133300 | 473754040 | 2285 | 2285 | 2285 | 2285 | 0 |
| 318 | 20240513 | 133200 | 473754040 | 2285 | 2290 | 2290 | 2285 | 51 |
| 319 | 20240513 | 133100 | 473637500 | 2285 | 2280 | 2285 | 2280 | 1120 |
| 320 | 20240513 | 133000 | 471078900 | 2280 | 2285 | 2290 | 2280 | 2150 |
| 321 | 20240513 | 132900 | 466156715 | 2295 | 2280 | 2295 | 2280 | 102 |
| 322 | 20240513 | 132800 | 465924125 | 2295 | 2285 | 2295 | 2285 | 5013 |
| 323 | 20240513 | 132700 | 454456855 | 2285 | 2280 | 2285 | 2280 | 3 |
| 324 | 20240513 | 132600 | 454450010 | 2285 | 2280 | 2285 | 2280 | 3554 |
| 325 | 20240513 | 132500 | 446346880 | 2275 | 2275 | 2275 | 2275 | 670 |
| 326 | 20240513 | 132400 | 444822630 | 2275 | 2275 | 2275 | 2275 | 1219 |
| 327 | 20240513 | 132300 | 442049405 | 2280 | 2275 | 2280 | 2275 | 1411 |
| 328 | 20240513 | 132200 | 438839375 | 2275 | 2275 | 2275 | 2275 | 960 |
| 329 | 20240513 | 132100 | 436655375 | 2270 | 2275 | 2280 | 2270 | 46 |
| 330 | 20240513 | 132000 | 436550940 | 2275 | 2275 | 2275 | 2275 | 45 |
| 331 | 20240513 | 131900 | 436448565 | 2280 | 2270 | 2280 | 2270 | 1613 |
| 332 | 20240513 | 131800 | 432781655 | 2270 | 2270 | 2270 | 2270 | 20 |
| 333 | 20240513 | 131700 | 432736255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 334 | 20240513 | 131600 | 432736255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 335 | 20240513 | 131500 | 432736255 | 2270 | 2270 | 2270 | 2270 | 574 |
| 336 | 20240513 | 131400 | 431433275 | 2270 | 2270 | 2270 | 2270 | 1379 |
| 337 | 20240513 | 131300 | 428302945 | 2270 | 2270 | 2270 | 2270 | 1 |
| 338 | 20240513 | 131200 | 428300675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 339 | 20240513 | 131100 | 428300675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20240513 | 131000 | 428300675 | 2270 | 2270 | 2270 | 2270 | 10 |
| 341 | 20240513 | 130900 | 428277975 | 2270 | 2270 | 2270 | 2270 | 0 |
| 342 | 20240513 | 130800 | 428277975 | 2270 | 2270 | 2270 | 2270 | 0 |
| 343 | 20240513 | 130700 | 428277975 | 2270 | 2270 | 2270 | 2270 | 100 |
| 344 | 20240513 | 130600 | 428050975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 345 | 20240513 | 130500 | 428050975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 346 | 20240513 | 130400 | 428050975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 347 | 20240513 | 130300 | 428050975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20240513 | 130200 | 428050975 | 2275 | 2265 | 2275 | 2265 | 8 |
| 349 | 20240513 | 130100 | 428032815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 350 | 20240513 | 130000 | 428032815 | 2280 | 2270 | 2280 | 2270 | 1240 |
| 351 | 20240513 | 125900 | 425218005 | 2270 | 2275 | 2280 | 2270 | 3444 |
| 352 | 20240513 | 125800 | 417395260 | 2280 | 2275 | 2280 | 2275 | 168 |
| 353 | 20240513 | 125700 | 417012315 | 2270 | 2270 | 2270 | 2270 | 41 |
| 354 | 20240513 | 125600 | 416919245 | 2275 | 2275 | 2275 | 2275 | 5 |
| 355 | 20240513 | 125500 | 416907870 | 2280 | 2275 | 2280 | 2275 | 55 |
| 356 | 20240513 | 125400 | 416782660 | 2275 | 2275 | 2275 | 2275 | 10 |
| 357 | 20240513 | 125300 | 416759910 | 2280 | 2275 | 2280 | 2275 | 502 |
| 358 | 20240513 | 125200 | 415617850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20240513 | 125100 | 415617850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20240513 | 125000 | 415617850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20240513 | 124900 | 415617850 | 2275 | 2275 | 2275 | 2275 | 101 |
| 362 | 20240513 | 124800 | 415388075 | 2280 | 2280 | 2280 | 2280 | 0 |
| 363 | 20240513 | 124700 | 415388075 | 2280 | 2275 | 2280 | 2275 | 43 |
| 364 | 20240513 | 124600 | 415290170 | 2265 | 2270 | 2270 | 2265 | 110 |
| 365 | 20240513 | 124500 | 415040700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 366 | 20240513 | 124400 | 415040700 | 2275 | 2275 | 2275 | 2275 | 1 |
| 367 | 20240513 | 124300 | 415038425 | 2275 | 2275 | 2275 | 2275 | 0 |
| 368 | 20240513 | 124200 | 415038425 | 2275 | 2275 | 2275 | 2270 | 5 |
| 369 | 20240513 | 124100 | 415027065 | 2270 | 2280 | 2280 | 2270 | 178 |
| 370 | 20240513 | 124000 | 414622995 | 2275 | 2275 | 2280 | 2275 | 55 |
| 371 | 20240513 | 123900 | 414497855 | 2275 | 2275 | 2275 | 2275 | 0 |
| 372 | 20240513 | 123800 | 414497855 | 2275 | 2275 | 2275 | 2275 | 85 |
| 373 | 20240513 | 123700 | 414304480 | 2275 | 2275 | 2275 | 2275 | 75 |
| 374 | 20240513 | 123600 | 414133855 | 2270 | 2270 | 2270 | 2270 | 1 |
| 375 | 20240513 | 123500 | 414131585 | 2275 | 2280 | 2280 | 2275 | 48 |
| 376 | 20240513 | 123400 | 414022155 | 2280 | 2280 | 2280 | 2275 | 33 |
| 377 | 20240513 | 123300 | 413946950 | 2280 | 2280 | 2280 | 2270 | 454 |
| 378 | 20240513 | 123200 | 412911980 | 2280 | 2275 | 2280 | 2275 | 7 |
| 379 | 20240513 | 123100 | 412896045 | 2280 | 2275 | 2280 | 2275 | 10 |
| 380 | 20240513 | 123000 | 412873290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 381 | 20240513 | 122900 | 412873290 | 2280 | 2270 | 2280 | 2270 | 1371 |
| 382 | 20240513 | 122800 | 409749920 | 2280 | 2280 | 2280 | 2280 | 0 |
| 383 | 20240513 | 122700 | 409749920 | 2280 | 2265 | 2280 | 2260 | 9 |
| 384 | 20240513 | 122600 | 409729550 | 2265 | 2270 | 2280 | 2265 | 750 |
| 385 | 20240513 | 122500 | 408029635 | 2280 | 2280 | 2280 | 2280 | 0 |
| 386 | 20240513 | 122400 | 408029635 | 2280 | 2280 | 2280 | 2280 | 0 |
| 387 | 20240513 | 122300 | 408029635 | 2280 | 2270 | 2280 | 2270 | 2060 |
| 388 | 20240513 | 122200 | 403353205 | 2270 | 2260 | 2270 | 2260 | 16 |
| 389 | 20240513 | 122100 | 403317035 | 2260 | 2265 | 2265 | 2260 | 167 |
| 390 | 20240513 | 122000 | 402939610 | 2260 | 2265 | 2265 | 2260 | 10 |
| 391 | 20240513 | 121900 | 402917005 | 2260 | 2260 | 2260 | 2260 | 10 |
| 392 | 20240513 | 121800 | 402894405 | 2260 | 2260 | 2260 | 2260 | 4514 |
| 393 | 20240513 | 121700 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 394 | 20240513 | 121600 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20240513 | 121500 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20240513 | 121400 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 397 | 20240513 | 121300 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20240513 | 121200 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 399 | 20240513 | 121100 | 392692765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 400 | 20240513 | 121000 | 392692765 | 2270 | 2260 | 2270 | 2260 | 878 |
| 401 | 20240513 | 120900 | 390708475 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20240513 | 120800 | 390708475 | 2260 | 2265 | 2265 | 2260 | 182 |
| 403 | 20240513 | 120700 | 390297020 | 2265 | 2265 | 2265 | 2265 | 1 |
| 404 | 20240513 | 120600 | 390294755 | 2270 | 2270 | 2270 | 2270 | 0 |
| 405 | 20240513 | 120500 | 390294755 | 2270 | 2270 | 2270 | 2270 | 13 |
| 406 | 20240513 | 120400 | 390265245 | 2270 | 2265 | 2270 | 2265 | 1708 |
| 407 | 20240513 | 120300 | 386395475 | 2265 | 2265 | 2265 | 2265 | 0 |
| 408 | 20240513 | 120200 | 386395475 | 2265 | 2265 | 2265 | 2265 | 1 |
| 409 | 20240513 | 120100 | 386393210 | 2270 | 2265 | 2270 | 2265 | 298 |
| 410 | 20240513 | 120000 | 385717740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20240513 | 115900 | 385717740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 412 | 20240513 | 115800 | 385717740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 413 | 20240513 | 115700 | 385717740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 414 | 20240513 | 115600 | 385717740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 415 | 20240513 | 115500 | 385717740 | 2265 | 2265 | 2265 | 2265 | 876 |
| 416 | 20240513 | 115400 | 383733600 | 2265 | 2265 | 2265 | 2265 | 0 |
| 417 | 20240513 | 115300 | 383733600 | 2265 | 2270 | 2270 | 2265 | 557 |
| 418 | 20240513 | 115200 | 382471385 | 2265 | 2265 | 2265 | 2265 | 1 |
| 419 | 20240513 | 115100 | 382469120 | 2265 | 2265 | 2265 | 2265 | 0 |
| 420 | 20240513 | 115000 | 382469120 | 2265 | 2270 | 2270 | 2265 | 21 |
| 421 | 20240513 | 114900 | 382421455 | 2270 | 2265 | 2270 | 2265 | 128 |
| 422 | 20240513 | 114800 | 382131400 | 2265 | 2270 | 2270 | 2265 | 140 |
| 423 | 20240513 | 114700 | 381813900 | 2270 | 2270 | 2270 | 2270 | 0 |
| 424 | 20240513 | 114600 | 381813900 | 2270 | 2270 | 2270 | 2270 | 1794 |
| 425 | 20240513 | 114500 | 377741520 | 2275 | 2275 | 2275 | 2275 | 0 |
| 426 | 20240513 | 114400 | 377741520 | 2275 | 2275 | 2275 | 2275 | 52 |
| 427 | 20240513 | 114300 | 377623220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 428 | 20240513 | 114200 | 377623220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 429 | 20240513 | 114100 | 377623220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 430 | 20240513 | 114000 | 377623220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 431 | 20240513 | 113900 | 377623220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 432 | 20240513 | 113800 | 377623220 | 2280 | 2280 | 2280 | 2280 | 221 |
| 433 | 20240513 | 113700 | 377119340 | 2275 | 2275 | 2275 | 2275 | 200 |
| 434 | 20240513 | 113600 | 376664340 | 2275 | 2275 | 2275 | 2275 | 100 |
| 435 | 20240513 | 113500 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 436 | 20240513 | 113400 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 437 | 20240513 | 113300 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 438 | 20240513 | 113200 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20240513 | 113100 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 440 | 20240513 | 113000 | 376436840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 441 | 20240513 | 112900 | 376436840 | 2270 | 2270 | 2270 | 2270 | 213 |
| 442 | 20240513 | 112800 | 375953330 | 2270 | 2270 | 2270 | 2270 | 1 |
| 443 | 20240513 | 112700 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 444 | 20240513 | 112600 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20240513 | 112500 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20240513 | 112400 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 447 | 20240513 | 112300 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 448 | 20240513 | 112200 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 449 | 20240513 | 112100 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20240513 | 112000 | 375951060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20240513 | 111900 | 375951060 | 2280 | 2280 | 2280 | 2280 | 20 |
| 452 | 20240513 | 111800 | 375905460 | 2280 | 2275 | 2280 | 2275 | 202 |
| 453 | 20240513 | 111700 | 375445900 | 2270 | 2270 | 2270 | 2270 | 0 |
| 454 | 20240513 | 111600 | 375445900 | 2270 | 2270 | 2270 | 2270 | 156 |
| 455 | 20240513 | 111500 | 375091780 | 2270 | 2270 | 2270 | 2270 | 0 |
| 456 | 20240513 | 111400 | 375091780 | 2270 | 2270 | 2270 | 2270 | 101 |
| 457 | 20240513 | 111300 | 374862510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 458 | 20240513 | 111200 | 374862510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 459 | 20240513 | 111100 | 374862510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 460 | 20240513 | 111000 | 374862510 | 2275 | 2275 | 2275 | 2275 | 1 |
| 461 | 20240513 | 110900 | 374860235 | 2260 | 2270 | 2270 | 2260 | 233 |
| 462 | 20240513 | 110800 | 374333535 | 2260 | 2270 | 2270 | 2260 | 12100 |
| 463 | 20240513 | 110700 | 346926530 | 2270 | 2275 | 2275 | 2270 | 28 |
| 464 | 20240513 | 110600 | 346862890 | 2275 | 2275 | 2275 | 2275 | 10 |
| 465 | 20240513 | 110500 | 346840140 | 2280 | 2270 | 2280 | 2265 | 310 |
| 466 | 20240513 | 110400 | 346135640 | 2265 | 2275 | 2275 | 2265 | 5999 |
| 467 | 20240513 | 110300 | 332514075 | 2280 | 2280 | 2280 | 2280 | 1 |
| 468 | 20240513 | 110200 | 332511795 | 2280 | 2280 | 2280 | 2280 | 1 |
| 469 | 20240513 | 110100 | 332509515 | 2280 | 2280 | 2280 | 2280 | 112 |
| 470 | 20240513 | 110000 | 332254155 | 2280 | 2280 | 2280 | 2280 | 0 |
| 471 | 20240513 | 105900 | 332254155 | 2280 | 2280 | 2280 | 2280 | 290 |
| 472 | 20240513 | 105800 | 331592955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20240513 | 105700 | 331592955 | 2280 | 2280 | 2280 | 2280 | 100 |
| 474 | 20240513 | 105600 | 331364955 | 2275 | 2275 | 2275 | 2275 | 85 |
| 475 | 20240513 | 105500 | 331171580 | 2280 | 2280 | 2280 | 2280 | 107 |
| 476 | 20240513 | 105400 | 330927620 | 2285 | 2285 | 2285 | 2285 | 71 |
| 477 | 20240513 | 105300 | 330765385 | 2285 | 2285 | 2285 | 2285 | 0 |
| 478 | 20240513 | 105200 | 330765385 | 2285 | 2285 | 2285 | 2285 | 710 |
| 479 | 20240513 | 105100 | 329143035 | 2290 | 2290 | 2290 | 2290 | 0 |
| 480 | 20240513 | 105000 | 329143035 | 2290 | 2290 | 2290 | 2290 | 4 |
| 481 | 20240513 | 104900 | 329133875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20240513 | 104800 | 329133875 | 2290 | 2280 | 2290 | 2280 | 1901 |
| 483 | 20240513 | 104700 | 324799555 | 2280 | 2285 | 2285 | 2280 | 8103 |
| 484 | 20240513 | 104600 | 306319355 | 2285 | 2290 | 2290 | 2285 | 3849 |
| 485 | 20240513 | 104500 | 297507510 | 2305 | 2305 | 2305 | 2305 | 7 |
| 486 | 20240513 | 104400 | 297491375 | 2305 | 2305 | 2305 | 2305 | 1 |
| 487 | 20240513 | 104300 | 297489070 | 2300 | 2295 | 2300 | 2285 | 12304 |
| 488 | 20240513 | 104200 | 269211495 | 2295 | 2295 | 2295 | 2295 | 5819 |
| 489 | 20240513 | 104100 | 255856890 | 2290 | 2290 | 2290 | 2290 | 1002 |
| 490 | 20240513 | 104000 | 253562310 | 2290 | 2290 | 2290 | 2290 | 2 |
| 491 | 20240513 | 103900 | 253557730 | 2290 | 2290 | 2290 | 2290 | 50 |
| 492 | 20240513 | 103800 | 253443230 | 2290 | 2295 | 2295 | 2290 | 3 |
| 493 | 20240513 | 103700 | 253436355 | 2295 | 2285 | 2295 | 2285 | 56 |
| 494 | 20240513 | 103600 | 253308125 | 2295 | 2295 | 2295 | 2295 | 0 |
| 495 | 20240513 | 103500 | 253308125 | 2295 | 2290 | 2295 | 2290 | 300 |
| 496 | 20240513 | 103400 | 252620045 | 2290 | 2295 | 2295 | 2290 | 202 |
| 497 | 20240513 | 103300 | 252156845 | 2290 | 2290 | 2290 | 2290 | 11481 |
| 498 | 20240513 | 103200 | 225865355 | 2285 | 2285 | 2285 | 2280 | 2002 |
| 499 | 20240513 | 103100 | 221290795 | 2280 | 2280 | 2280 | 2280 | 500 |
| 500 | 20240513 | 103000 | 220150795 | 2285 | 2285 | 2285 | 2285 | 258 |
| 501 | 20240513 | 102900 | 219561265 | 2280 | 2275 | 2280 | 2275 | 30 |
| 502 | 20240513 | 102800 | 219492965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 503 | 20240513 | 102700 | 219492965 | 2280 | 2275 | 2280 | 2275 | 220 |
| 504 | 20240513 | 102600 | 218991965 | 2280 | 2285 | 2285 | 2270 | 252 |
| 505 | 20240513 | 102500 | 218418900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 506 | 20240513 | 102400 | 218418900 | 2280 | 2280 | 2280 | 2280 | 200 |
| 507 | 20240513 | 102300 | 217962900 | 2280 | 2280 | 2280 | 2280 | 136 |
| 508 | 20240513 | 102200 | 217652820 | 2280 | 2280 | 2280 | 2280 | 149 |
| 509 | 20240513 | 102100 | 217313100 | 2280 | 2280 | 2280 | 2280 | 3 |
| 510 | 20240513 | 102000 | 217306260 | 2280 | 2280 | 2280 | 2280 | 0 |
| 511 | 20240513 | 101900 | 217306260 | 2280 | 2285 | 2295 | 2275 | 11188 |
| 512 | 20240513 | 101800 | 191671400 | 2270 | 2270 | 2270 | 2270 | 100 |
| 513 | 20240513 | 101700 | 191444400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 514 | 20240513 | 101600 | 191444400 | 2275 | 2275 | 2275 | 2275 | 101 |
| 515 | 20240513 | 101500 | 191214625 | 2275 | 2275 | 2275 | 2275 | 0 |
| 516 | 20240513 | 101400 | 191214625 | 2275 | 2285 | 2285 | 2275 | 1554 |
| 517 | 20240513 | 101300 | 187677095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 518 | 20240513 | 101200 | 187677095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 519 | 20240513 | 101100 | 187677095 | 2285 | 2285 | 2285 | 2285 | 2 |
| 520 | 20240513 | 101000 | 187672525 | 2285 | 2285 | 2285 | 2285 | 200 |
| 521 | 20240513 | 100900 | 187215525 | 2285 | 2285 | 2285 | 2285 | 2 |
| 522 | 20240513 | 100800 | 187210955 | 2280 | 2280 | 2280 | 2280 | 10 |
| 523 | 20240513 | 100700 | 187188155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 524 | 20240513 | 100600 | 187188155 | 2270 | 2270 | 2270 | 2270 | 1686 |
| 525 | 20240513 | 100500 | 183360935 | 2270 | 2270 | 2270 | 2270 | 88 |
| 526 | 20240513 | 100400 | 183161175 | 2270 | 2280 | 2280 | 2270 | 7003 |
| 527 | 20240513 | 100300 | 167251095 | 2280 | 2280 | 2280 | 2280 | 2000 |
| 528 | 20240513 | 100200 | 162691095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 529 | 20240513 | 100100 | 162691095 | 2280 | 2280 | 2280 | 2280 | 457 |
| 530 | 20240513 | 100000 | 161649135 | 2280 | 2285 | 2285 | 2280 | 2 |
| 531 | 20240513 | 095900 | 161644570 | 2280 | 2280 | 2280 | 2280 | 1 |
| 532 | 20240513 | 095800 | 161642290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 533 | 20240513 | 095700 | 161642290 | 2280 | 2285 | 2285 | 2280 | 61 |
| 534 | 20240513 | 095600 | 161502910 | 2285 | 2285 | 2285 | 2285 | 0 |
| 535 | 20240513 | 095500 | 161502910 | 2285 | 2275 | 2285 | 2270 | 67 |
| 536 | 20240513 | 095400 | 161350480 | 2275 | 2275 | 2275 | 2275 | 500 |
| 537 | 20240513 | 095300 | 160212980 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 538 | 20240513 | 095200 | 157937980 | 2280 | 2270 | 2280 | 2270 | 1397 |
| 539 | 20240513 | 095100 | 154756730 | 2270 | 2275 | 2275 | 2270 | 1693 |
| 540 | 20240513 | 095000 | 150909990 | 2280 | 2280 | 2280 | 2280 | 5 |
| 541 | 20240513 | 094900 | 150898590 | 2280 | 2280 | 2280 | 2280 | 1 |
| 542 | 20240513 | 094800 | 150896310 | 2275 | 2275 | 2275 | 2275 | 0 |
| 543 | 20240513 | 094700 | 150896310 | 2275 | 2275 | 2275 | 2275 | 58 |
| 544 | 20240513 | 094600 | 150764360 | 2275 | 2275 | 2275 | 2275 | 400 |
| 545 | 20240513 | 094500 | 149854360 | 2275 | 2275 | 2275 | 2275 | 46 |
| 546 | 20240513 | 094400 | 149749710 | 2275 | 2275 | 2275 | 2275 | 155 |
| 547 | 20240513 | 094300 | 149397085 | 2275 | 2275 | 2275 | 2275 | 26 |
| 548 | 20240513 | 094200 | 149337935 | 2275 | 2275 | 2275 | 2275 | 591 |
| 549 | 20240513 | 094100 | 147993410 | 2275 | 2275 | 2275 | 2275 | 0 |
| 550 | 20240513 | 094000 | 147993410 | 2275 | 2275 | 2275 | 2275 | 2 |
| 551 | 20240513 | 093900 | 147988860 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 552 | 20240513 | 093800 | 145718860 | 2270 | 2270 | 2270 | 2270 | 0 |
| 553 | 20240513 | 093700 | 145718860 | 2270 | 2270 | 2270 | 2270 | 4087 |
| 554 | 20240513 | 093600 | 136441370 | 2270 | 2270 | 2270 | 2270 | 1001 |
| 555 | 20240513 | 093500 | 134169100 | 2280 | 2270 | 2280 | 2270 | 106 |
| 556 | 20240513 | 093400 | 133927470 | 2275 | 2275 | 2275 | 2275 | 1049 |
| 557 | 20240513 | 093300 | 131540995 | 2280 | 2270 | 2280 | 2270 | 40 |
| 558 | 20240513 | 093200 | 131449865 | 2270 | 2275 | 2275 | 2270 | 259 |
| 559 | 20240513 | 093100 | 130861435 | 2275 | 2275 | 2275 | 2275 | 5 |
| 560 | 20240513 | 093000 | 130850060 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 561 | 20240513 | 092900 | 128575060 | 2275 | 2275 | 2275 | 2275 | 950 |
| 562 | 20240513 | 092800 | 126413810 | 2280 | 2275 | 2280 | 2275 | 80 |
| 563 | 20240513 | 092700 | 126231805 | 2275 | 2275 | 2275 | 2275 | 2161 |
| 564 | 20240513 | 092600 | 121315530 | 2275 | 2275 | 2275 | 2275 | 1001 |
| 565 | 20240513 | 092500 | 119038255 | 2275 | 2280 | 2280 | 2275 | 3086 |
| 566 | 20240513 | 092400 | 112017555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 567 | 20240513 | 092300 | 112017555 | 2275 | 2280 | 2285 | 2275 | 136 |
| 568 | 20240513 | 092200 | 111707855 | 2280 | 2280 | 2280 | 2280 | 4369 |
| 569 | 20240513 | 092100 | 101746535 | 2290 | 2290 | 2290 | 2290 | 350 |
| 570 | 20240513 | 092000 | 100945035 | 2290 | 2290 | 2290 | 2290 | 1001 |
| 571 | 20240513 | 091900 | 98652745 | 2275 | 2290 | 2300 | 2275 | 13481 |
| 572 | 20240513 | 091800 | 67740710 | 2290 | 2285 | 2290 | 2285 | 3575 |
| 573 | 20240513 | 091700 | 59560910 | 2270 | 2280 | 2285 | 2270 | 3202 |
| 574 | 20240513 | 091600 | 52270345 | 2270 | 2270 | 2270 | 2270 | 1313 |
| 575 | 20240513 | 091500 | 49289835 | 2270 | 2280 | 2280 | 2270 | 29 |
| 576 | 20240513 | 091400 | 49223995 | 2270 | 2265 | 2270 | 2265 | 1684 |
| 577 | 20240513 | 091300 | 45403035 | 2270 | 2270 | 2270 | 2270 | 3050 |
| 578 | 20240513 | 091200 | 38479535 | 2265 | 2265 | 2265 | 2265 | 2 |
| 579 | 20240513 | 091100 | 38475005 | 2260 | 2260 | 2260 | 2260 | 218 |
| 580 | 20240513 | 091000 | 37982325 | 2260 | 2260 | 2260 | 2260 | 108 |
| 581 | 20240513 | 090900 | 37738245 | 2260 | 2260 | 2260 | 2260 | 1705 |
| 582 | 20240513 | 090800 | 33884945 | 2265 | 2270 | 2270 | 2265 | 1215 |
| 583 | 20240513 | 090700 | 31132700 | 2265 | 2265 | 2265 | 2265 | 526 |
| 584 | 20240513 | 090600 | 29941310 | 2270 | 2270 | 2270 | 2270 | 785 |
| 585 | 20240513 | 090500 | 28159360 | 2270 | 2270 | 2270 | 2270 | 854 |
| 586 | 20240513 | 090400 | 26220780 | 2270 | 2280 | 2280 | 2270 | 271 |
| 587 | 20240513 | 090300 | 25604600 | 2280 | 2280 | 2280 | 2280 | 1565 |
| 588 | 20240513 | 090200 | 22036400 | 2280 | 2280 | 2280 | 2280 | 1221 |
| 589 | 20240513 | 090100 | 19252520 | 2270 | 2285 | 2285 | 2270 | 2297 |
| 590 | 20240513 | 090000 | 14035660 | 2260 | 2280 | 2280 | 2260 | 6156 |