30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 3 | 20240514 | 191000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20240514 | 190900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20240514 | 190800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20240514 | 190700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20240514 | 190600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20240514 | 190500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20240514 | 190400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20240514 | 190300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20240514 | 190200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20240514 | 190100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20240514 | 190000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20240514 | 185900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20240514 | 185800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20240514 | 185700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20240514 | 185600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20240514 | 185500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20240514 | 185400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20240514 | 185300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20240514 | 185200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20240514 | 185100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20240514 | 185000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20240514 | 184900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20240514 | 184800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20240514 | 184700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20240514 | 184600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20240514 | 184500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20240514 | 184400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20240514 | 184300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20240514 | 184200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20240514 | 184100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 33 | 20240514 | 184000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20240514 | 183900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20240514 | 183800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20240514 | 183700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20240514 | 183600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20240514 | 183500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20240514 | 183400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20240514 | 183300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20240514 | 183200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20240514 | 183100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20240514 | 183000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20240514 | 182900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20240514 | 182800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20240514 | 182700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20240514 | 182600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20240514 | 182500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20240514 | 182400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20240514 | 182300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20240514 | 182200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20240514 | 182100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20240514 | 182000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20240514 | 181900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20240514 | 181800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20240514 | 181700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20240514 | 181600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20240514 | 181500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20240514 | 181400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20240514 | 181300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20240514 | 181200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20240514 | 181100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 63 | 20240514 | 181000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20240514 | 180900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20240514 | 180800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20240514 | 180700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20240514 | 180600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20240514 | 180500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20240514 | 180400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20240514 | 180300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20240514 | 180200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20240514 | 180100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20240514 | 180000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20240514 | 175900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20240514 | 175800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20240514 | 175700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20240514 | 175600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20240514 | 175500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20240514 | 175400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20240514 | 175300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20240514 | 175200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20240514 | 175100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20240514 | 175000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20240514 | 174900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20240514 | 174800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20240514 | 174700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20240514 | 174600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20240514 | 174500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20240514 | 174400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20240514 | 174300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20240514 | 174200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20240514 | 174100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 93 | 20240514 | 174000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20240514 | 173900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20240514 | 173800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20240514 | 173700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20240514 | 173600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20240514 | 173500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20240514 | 173400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20240514 | 173300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20240514 | 173200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20240514 | 173100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20240514 | 173000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20240514 | 172900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20240514 | 172800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20240514 | 172700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20240514 | 172600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20240514 | 172500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20240514 | 172400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20240514 | 172300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20240514 | 172200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20240514 | 172100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20240514 | 172000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20240514 | 171900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20240514 | 171800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20240514 | 171700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20240514 | 171600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20240514 | 171500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20240514 | 171400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20240514 | 171300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20240514 | 171200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20240514 | 171100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 123 | 20240514 | 171000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20240514 | 170900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20240514 | 170800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20240514 | 170700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20240514 | 170600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20240514 | 170500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20240514 | 170400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20240514 | 170300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20240514 | 170200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20240514 | 170100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20240514 | 170000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20240514 | 165900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20240514 | 165800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20240514 | 165700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20240514 | 165600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20240514 | 165500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20240514 | 165400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20240514 | 165300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20240514 | 165200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20240514 | 165100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20240514 | 165000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20240514 | 164900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20240514 | 164800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20240514 | 164700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20240514 | 164600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20240514 | 164500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20240514 | 164400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20240514 | 164300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20240514 | 164200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20240514 | 164100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 153 | 20240514 | 164000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20240514 | 163900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20240514 | 163800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20240514 | 163700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20240514 | 163600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20240514 | 163500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20240514 | 163400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20240514 | 163300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20240514 | 163200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20240514 | 163100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20240514 | 163000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20240514 | 162900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20240514 | 162800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20240514 | 162700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20240514 | 162600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20240514 | 162500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20240514 | 162400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20240514 | 162300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20240514 | 162200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20240514 | 162100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20240514 | 162000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20240514 | 161900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20240514 | 161800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20240514 | 161700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20240514 | 161600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20240514 | 161500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20240514 | 161400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20240514 | 161300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20240514 | 161200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20240514 | 161100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 183 | 20240514 | 161000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20240514 | 160900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20240514 | 160800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20240514 | 160700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20240514 | 160600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20240514 | 160500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20240514 | 160400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20240514 | 160300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20240514 | 160200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20240514 | 160100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20240514 | 160000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20240514 | 155900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20240514 | 155800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20240514 | 155700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20240514 | 155600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20240514 | 155500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20240514 | 155400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20240514 | 155300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20240514 | 155200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20240514 | 155100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20240514 | 155000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20240514 | 154900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20240514 | 154800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20240514 | 154700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20240514 | 154600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20240514 | 154500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20240514 | 154400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20240514 | 154300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20240514 | 154200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20240514 | 154100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 213 | 20240514 | 154000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20240514 | 153900 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20240514 | 153800 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20240514 | 153700 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20240514 | 153600 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20240514 | 153500 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20240514 | 153400 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20240514 | 153300 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20240514 | 153200 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20240514 | 153100 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20240514 | 153000 | 1780120530 | 2200 | 2200 | 2200 | 2200 | 17373 |
| 224 | 20240514 | 152900 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20240514 | 152800 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20240514 | 152700 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20240514 | 152600 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20240514 | 152500 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20240514 | 152400 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20240514 | 152300 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20240514 | 152200 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 232 | 20240514 | 152100 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 233 | 20240514 | 152000 | 1741899930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 234 | 20240514 | 151900 | 1741899930 | 2250 | 2255 | 2255 | 2240 | 3269 |
| 235 | 20240514 | 151800 | 1734566770 | 2270 | 2270 | 2280 | 2255 | 4074 |
| 236 | 20240514 | 151700 | 1725317250 | 2255 | 2245 | 2270 | 2245 | 5793 |
| 237 | 20240514 | 151600 | 1712255415 | 2245 | 2240 | 2245 | 2235 | 2038 |
| 238 | 20240514 | 151500 | 1707685915 | 2240 | 2240 | 2240 | 2240 | 101 |
| 239 | 20240514 | 151400 | 1707459675 | 2240 | 2230 | 2240 | 2230 | 226 |
| 240 | 20240514 | 151300 | 1706955685 | 2225 | 2230 | 2245 | 2225 | 635 |
| 241 | 20240514 | 151200 | 1705540315 | 2230 | 2245 | 2245 | 2230 | 4120 |
| 242 | 20240514 | 151100 | 1696343785 | 2240 | 2250 | 2250 | 2240 | 76 |
| 243 | 20240514 | 151000 | 1696173045 | 2255 | 2250 | 2255 | 2240 | 316 |
| 244 | 20240514 | 150900 | 1695464550 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20240514 | 150800 | 1695464550 | 2250 | 2250 | 2255 | 2250 | 59 |
| 246 | 20240514 | 150700 | 1695331790 | 2250 | 2235 | 2255 | 2235 | 389 |
| 247 | 20240514 | 150600 | 1694456895 | 2260 | 2260 | 2260 | 2260 | 45 |
| 248 | 20240514 | 150500 | 1694355195 | 2230 | 2245 | 2265 | 2230 | 3538 |
| 249 | 20240514 | 150400 | 1686452350 | 2230 | 2235 | 2235 | 2230 | 2626 |
| 250 | 20240514 | 150300 | 1680592385 | 2245 | 2270 | 2270 | 2235 | 7125 |
| 251 | 20240514 | 150200 | 1664531190 | 2270 | 2265 | 2270 | 2265 | 475 |
| 252 | 20240514 | 150100 | 1663455015 | 2265 | 2260 | 2270 | 2260 | 687 |
| 253 | 20240514 | 150000 | 1661900685 | 2260 | 2255 | 2260 | 2255 | 1651 |
| 254 | 20240514 | 145900 | 1658170175 | 2255 | 2250 | 2255 | 2250 | 390 |
| 255 | 20240514 | 145800 | 1657292625 | 2250 | 2250 | 2250 | 2250 | 668 |
| 256 | 20240514 | 145700 | 1655789625 | 2250 | 2255 | 2260 | 2250 | 542 |
| 257 | 20240514 | 145600 | 1654568850 | 2260 | 2255 | 2265 | 2255 | 1067 |
| 258 | 20240514 | 145500 | 1652159155 | 2255 | 2250 | 2255 | 2250 | 1142 |
| 259 | 20240514 | 145400 | 1649589625 | 2250 | 2235 | 2250 | 2235 | 22982 |
| 260 | 20240514 | 145300 | 1598191635 | 2235 | 2235 | 2235 | 2230 | 5938 |
| 261 | 20240514 | 145200 | 1584920670 | 2230 | 2230 | 2230 | 2230 | 560 |
| 262 | 20240514 | 145100 | 1583671870 | 2235 | 2225 | 2235 | 2225 | 1651 |
| 263 | 20240514 | 145000 | 1579991350 | 2225 | 2220 | 2225 | 2215 | 264 |
| 264 | 20240514 | 144900 | 1579405350 | 2220 | 2230 | 2230 | 2220 | 304 |
| 265 | 20240514 | 144800 | 1578729940 | 2230 | 2235 | 2235 | 2230 | 1695 |
| 266 | 20240514 | 144700 | 1574950070 | 2235 | 2235 | 2235 | 2235 | 85 |
| 267 | 20240514 | 144600 | 1574760095 | 2230 | 2230 | 2235 | 2230 | 2570 |
| 268 | 20240514 | 144500 | 1569028990 | 2230 | 2230 | 2230 | 2230 | 2797 |
| 269 | 20240514 | 144400 | 1562791680 | 2220 | 2225 | 2230 | 2210 | 10195 |
| 270 | 20240514 | 144300 | 1540209265 | 2225 | 2230 | 2235 | 2225 | 1404 |
| 271 | 20240514 | 144200 | 1537072830 | 2235 | 2240 | 2240 | 2235 | 371 |
| 272 | 20240514 | 144100 | 1536242845 | 2240 | 2250 | 2250 | 2240 | 903 |
| 273 | 20240514 | 144000 | 1534216970 | 2240 | 2240 | 2240 | 2240 | 369 |
| 274 | 20240514 | 143900 | 1533390410 | 2240 | 2250 | 2250 | 2240 | 1401 |
| 275 | 20240514 | 143800 | 1530247900 | 2255 | 2270 | 2270 | 2255 | 5249 |
| 276 | 20240514 | 143700 | 1518363860 | 2275 | 2290 | 2290 | 2275 | 12882 |
| 277 | 20240514 | 143600 | 1488992915 | 2285 | 2300 | 2300 | 2285 | 8648 |
| 278 | 20240514 | 143500 | 1469173430 | 2290 | 2295 | 2295 | 2290 | 629 |
| 279 | 20240514 | 143400 | 1467732960 | 2300 | 2295 | 2300 | 2295 | 99 |
| 280 | 20240514 | 143300 | 1467505745 | 2295 | 2290 | 2295 | 2290 | 374 |
| 281 | 20240514 | 143200 | 1466649270 | 2300 | 2305 | 2305 | 2285 | 1361 |
| 282 | 20240514 | 143100 | 1463535625 | 2290 | 2300 | 2300 | 2285 | 3424 |
| 283 | 20240514 | 143000 | 1455690035 | 2305 | 2305 | 2310 | 2305 | 3998 |
| 284 | 20240514 | 142900 | 1446464340 | 2310 | 2310 | 2310 | 2310 | 40 |
| 285 | 20240514 | 142800 | 1446371940 | 2305 | 2315 | 2315 | 2305 | 1105 |
| 286 | 20240514 | 142700 | 1443823865 | 2315 | 2315 | 2315 | 2305 | 259 |
| 287 | 20240514 | 142600 | 1443224370 | 2315 | 2300 | 2315 | 2300 | 34 |
| 288 | 20240514 | 142500 | 1443145960 | 2315 | 2300 | 2315 | 2295 | 1059 |
| 289 | 20240514 | 142400 | 1440712230 | 2300 | 2330 | 2330 | 2300 | 9751 |
| 290 | 20240514 | 142300 | 1418173600 | 2330 | 2335 | 2335 | 2330 | 144 |
| 291 | 20240514 | 142200 | 1417838075 | 2330 | 2325 | 2330 | 2325 | 1710 |
| 292 | 20240514 | 142100 | 1413854195 | 2330 | 2325 | 2330 | 2325 | 2710 |
| 293 | 20240514 | 142000 | 1407553435 | 2325 | 2315 | 2325 | 2315 | 306 |
| 294 | 20240514 | 141900 | 1406844540 | 2315 | 2315 | 2320 | 2310 | 975 |
| 295 | 20240514 | 141800 | 1404589735 | 2320 | 2320 | 2320 | 2315 | 249 |
| 296 | 20240514 | 141700 | 1404013175 | 2325 | 2310 | 2325 | 2310 | 649 |
| 297 | 20240514 | 141600 | 1402513865 | 2310 | 2320 | 2320 | 2310 | 1934 |
| 298 | 20240514 | 141500 | 1398045965 | 2320 | 2320 | 2320 | 2320 | 5 |
| 299 | 20240514 | 141400 | 1398034365 | 2315 | 2320 | 2320 | 2315 | 1546 |
| 300 | 20240514 | 141300 | 1394450325 | 2320 | 2310 | 2325 | 2305 | 833 |
| 301 | 20240514 | 141200 | 1392528230 | 2310 | 2310 | 2310 | 2300 | 218 |
| 302 | 20240514 | 141100 | 1392025935 | 2310 | 2310 | 2310 | 2310 | 85 |
| 303 | 20240514 | 141000 | 1391829585 | 2300 | 2300 | 2300 | 2300 | 2237 |
| 304 | 20240514 | 140900 | 1386684485 | 2300 | 2320 | 2320 | 2300 | 1158 |
| 305 | 20240514 | 140800 | 1384009205 | 2320 | 2315 | 2320 | 2315 | 114 |
| 306 | 20240514 | 140700 | 1383745290 | 2315 | 2325 | 2325 | 2315 | 3839 |
| 307 | 20240514 | 140600 | 1374826040 | 2330 | 2335 | 2335 | 2330 | 87 |
| 308 | 20240514 | 140500 | 1374623230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 309 | 20240514 | 140400 | 1374623230 | 2335 | 2350 | 2350 | 2325 | 5053 |
| 310 | 20240514 | 140300 | 1362828495 | 2350 | 2350 | 2350 | 2350 | 1 |
| 311 | 20240514 | 140200 | 1362826145 | 2345 | 2345 | 2345 | 2345 | 21 |
| 312 | 20240514 | 140100 | 1362776900 | 2345 | 2345 | 2345 | 2345 | 0 |
| 313 | 20240514 | 140000 | 1362776900 | 2345 | 2345 | 2345 | 2345 | 49 |
| 314 | 20240514 | 135900 | 1362661995 | 2345 | 2350 | 2350 | 2345 | 700 |
| 315 | 20240514 | 135800 | 1361018555 | 2350 | 2350 | 2350 | 2350 | 0 |
| 316 | 20240514 | 135700 | 1361018555 | 2350 | 2350 | 2350 | 2350 | 0 |
| 317 | 20240514 | 135600 | 1361018555 | 2350 | 2350 | 2350 | 2350 | 0 |
| 318 | 20240514 | 135500 | 1361018555 | 2350 | 2350 | 2350 | 2350 | 0 |
| 319 | 20240514 | 135400 | 1361018555 | 2350 | 2350 | 2350 | 2350 | 177 |
| 320 | 20240514 | 135300 | 1360602605 | 2345 | 2365 | 2365 | 2345 | 1762 |
| 321 | 20240514 | 135200 | 1356451545 | 2365 | 2375 | 2375 | 2365 | 1646 |
| 322 | 20240514 | 135100 | 1352543140 | 2380 | 2380 | 2380 | 2380 | 0 |
| 323 | 20240514 | 135000 | 1352543140 | 2380 | 2375 | 2380 | 2375 | 500 |
| 324 | 20240514 | 134900 | 1351353185 | 2375 | 2375 | 2375 | 2375 | 11 |
| 325 | 20240514 | 134800 | 1351327060 | 2380 | 2380 | 2380 | 2380 | 203 |
| 326 | 20240514 | 134700 | 1350843920 | 2380 | 2380 | 2380 | 2375 | 1214 |
| 327 | 20240514 | 134600 | 1347958695 | 2380 | 2380 | 2380 | 2380 | 1 |
| 328 | 20240514 | 134500 | 1347956315 | 2380 | 2380 | 2380 | 2380 | 638 |
| 329 | 20240514 | 134400 | 1346437875 | 2380 | 2370 | 2380 | 2370 | 202 |
| 330 | 20240514 | 134300 | 1345959125 | 2370 | 2370 | 2370 | 2370 | 0 |
| 331 | 20240514 | 134200 | 1345959125 | 2370 | 2365 | 2370 | 2365 | 563 |
| 332 | 20240514 | 134100 | 1344627340 | 2365 | 2365 | 2365 | 2365 | 89 |
| 333 | 20240514 | 134000 | 1344416855 | 2370 | 2365 | 2370 | 2365 | 2 |
| 334 | 20240514 | 133900 | 1344412120 | 2370 | 2380 | 2380 | 2370 | 429 |
| 335 | 20240514 | 133800 | 1343395380 | 2370 | 2365 | 2370 | 2365 | 506 |
| 336 | 20240514 | 133700 | 1342196330 | 2365 | 2370 | 2370 | 2365 | 613 |
| 337 | 20240514 | 133600 | 1340744270 | 2370 | 2370 | 2370 | 2370 | 485 |
| 338 | 20240514 | 133500 | 1339594820 | 2370 | 2370 | 2370 | 2370 | 0 |
| 339 | 20240514 | 133400 | 1339594820 | 2370 | 2370 | 2370 | 2370 | 3 |
| 340 | 20240514 | 133300 | 1339587710 | 2370 | 2370 | 2370 | 2370 | 501 |
| 341 | 20240514 | 133200 | 1338400340 | 2365 | 2370 | 2370 | 2360 | 1404 |
| 342 | 20240514 | 133100 | 1335078190 | 2370 | 2370 | 2370 | 2370 | 0 |
| 343 | 20240514 | 133000 | 1335078190 | 2370 | 2365 | 2370 | 2365 | 2114 |
| 344 | 20240514 | 132900 | 1330069940 | 2365 | 2365 | 2365 | 2365 | 376 |
| 345 | 20240514 | 132800 | 1329180700 | 2365 | 2360 | 2365 | 2360 | 31 |
| 346 | 20240514 | 132700 | 1329107435 | 2360 | 2365 | 2365 | 2360 | 173 |
| 347 | 20240514 | 132600 | 1328699135 | 2365 | 2365 | 2365 | 2365 | 26 |
| 348 | 20240514 | 132500 | 1328637645 | 2365 | 2365 | 2365 | 2365 | 368 |
| 349 | 20240514 | 132400 | 1327767325 | 2365 | 2365 | 2365 | 2360 | 1799 |
| 350 | 20240514 | 132300 | 1323514395 | 2370 | 2370 | 2370 | 2370 | 28 |
| 351 | 20240514 | 132200 | 1323448035 | 2370 | 2370 | 2370 | 2370 | 972 |
| 352 | 20240514 | 132100 | 1321144395 | 2380 | 2380 | 2380 | 2380 | 0 |
| 353 | 20240514 | 132000 | 1321144395 | 2380 | 2380 | 2380 | 2380 | 70 |
| 354 | 20240514 | 131900 | 1320977795 | 2380 | 2380 | 2380 | 2380 | 0 |
| 355 | 20240514 | 131800 | 1320977795 | 2380 | 2380 | 2380 | 2380 | 92 |
| 356 | 20240514 | 131700 | 1320758835 | 2380 | 2375 | 2380 | 2375 | 454 |
| 357 | 20240514 | 131600 | 1319678715 | 2380 | 2355 | 2380 | 2355 | 1410 |
| 358 | 20240514 | 131500 | 1316331265 | 2355 | 2355 | 2355 | 2355 | 0 |
| 359 | 20240514 | 131400 | 1316331265 | 2355 | 2355 | 2355 | 2355 | 296 |
| 360 | 20240514 | 131300 | 1315634185 | 2355 | 2350 | 2355 | 2350 | 75 |
| 361 | 20240514 | 131200 | 1315457565 | 2350 | 2345 | 2350 | 2345 | 95 |
| 362 | 20240514 | 131100 | 1315234640 | 2340 | 2345 | 2345 | 2340 | 830 |
| 363 | 20240514 | 131000 | 1313291925 | 2345 | 2345 | 2345 | 2345 | 49 |
| 364 | 20240514 | 130900 | 1313177020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 365 | 20240514 | 130800 | 1313177020 | 2345 | 2355 | 2375 | 2335 | 2421 |
| 366 | 20240514 | 130700 | 1307497880 | 2355 | 2365 | 2365 | 2355 | 1023 |
| 367 | 20240514 | 130600 | 1305086985 | 2360 | 2370 | 2375 | 2360 | 629 |
| 368 | 20240514 | 130500 | 1303595535 | 2375 | 2350 | 2375 | 2350 | 11 |
| 369 | 20240514 | 130400 | 1303569440 | 2375 | 2350 | 2375 | 2350 | 5219 |
| 370 | 20240514 | 130300 | 1291260180 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20240514 | 130200 | 1291260180 | 2350 | 2355 | 2355 | 2350 | 3547 |
| 372 | 20240514 | 130100 | 1282918665 | 2355 | 2360 | 2360 | 2355 | 6615 |
| 373 | 20240514 | 130000 | 1267308205 | 2360 | 2360 | 2360 | 2360 | 10 |
| 374 | 20240514 | 125900 | 1267284605 | 2360 | 2360 | 2360 | 2355 | 357 |
| 375 | 20240514 | 125800 | 1266442340 | 2360 | 2360 | 2360 | 2360 | 0 |
| 376 | 20240514 | 125700 | 1266442340 | 2360 | 2355 | 2360 | 2355 | 268 |
| 377 | 20240514 | 125600 | 1265810705 | 2355 | 2360 | 2360 | 2355 | 1447 |
| 378 | 20240514 | 125500 | 1262401085 | 2360 | 2370 | 2370 | 2355 | 3040 |
| 379 | 20240514 | 125400 | 1255211970 | 2370 | 2370 | 2375 | 2370 | 1358 |
| 380 | 20240514 | 125300 | 1251993505 | 2375 | 2370 | 2375 | 2370 | 128 |
| 381 | 20240514 | 125200 | 1251689620 | 2370 | 2360 | 2380 | 2360 | 7086 |
| 382 | 20240514 | 125100 | 1234917375 | 2355 | 2350 | 2360 | 2350 | 1850 |
| 383 | 20240514 | 125000 | 1230560125 | 2350 | 2340 | 2350 | 2340 | 4419 |
| 384 | 20240514 | 124900 | 1220189210 | 2335 | 2340 | 2345 | 2335 | 82 |
| 385 | 20240514 | 124800 | 1219997410 | 2345 | 2330 | 2345 | 2330 | 992 |
| 386 | 20240514 | 124700 | 1217680845 | 2335 | 2325 | 2335 | 2325 | 265 |
| 387 | 20240514 | 124600 | 1217064110 | 2325 | 2325 | 2325 | 2320 | 110 |
| 388 | 20240514 | 124500 | 1216808620 | 2325 | 2325 | 2325 | 2310 | 1025 |
| 389 | 20240514 | 124400 | 1214437495 | 2305 | 2310 | 2310 | 2300 | 3621 |
| 390 | 20240514 | 124300 | 1206084710 | 2310 | 2325 | 2325 | 2310 | 569 |
| 391 | 20240514 | 124200 | 1204765715 | 2325 | 2325 | 2325 | 2325 | 9 |
| 392 | 20240514 | 124100 | 1204744790 | 2325 | 2335 | 2335 | 2325 | 1643 |
| 393 | 20240514 | 124000 | 1200919065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 394 | 20240514 | 123900 | 1200919065 | 2335 | 2335 | 2335 | 2335 | 84 |
| 395 | 20240514 | 123800 | 1200722925 | 2335 | 2335 | 2335 | 2335 | 623 |
| 396 | 20240514 | 123700 | 1199268220 | 2335 | 2335 | 2335 | 2330 | 88 |
| 397 | 20240514 | 123600 | 1199063075 | 2335 | 2335 | 2335 | 2335 | 561 |
| 398 | 20240514 | 123500 | 1197753140 | 2335 | 2335 | 2335 | 2335 | 60 |
| 399 | 20240514 | 123400 | 1197613040 | 2335 | 2335 | 2335 | 2335 | 11 |
| 400 | 20240514 | 123300 | 1197587355 | 2335 | 2335 | 2350 | 2335 | 860 |
| 401 | 20240514 | 123200 | 1195568185 | 2335 | 2335 | 2335 | 2335 | 1164 |
| 402 | 20240514 | 123100 | 1192850245 | 2335 | 2335 | 2335 | 2335 | 81 |
| 403 | 20240514 | 123000 | 1192661110 | 2350 | 2350 | 2350 | 2350 | 7 |
| 404 | 20240514 | 122900 | 1192644660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20240514 | 122800 | 1192644660 | 2330 | 2330 | 2330 | 2330 | 15 |
| 406 | 20240514 | 122700 | 1192609710 | 2330 | 2335 | 2335 | 2330 | 38 |
| 407 | 20240514 | 122600 | 1192521165 | 2335 | 2350 | 2350 | 2335 | 16 |
| 408 | 20240514 | 122500 | 1192483580 | 2335 | 2335 | 2335 | 2335 | 46 |
| 409 | 20240514 | 122400 | 1192376170 | 2335 | 2335 | 2350 | 2335 | 908 |
| 410 | 20240514 | 122300 | 1190255540 | 2350 | 2340 | 2350 | 2335 | 1185 |
| 411 | 20240514 | 122200 | 1187478235 | 2335 | 2335 | 2335 | 2335 | 300 |
| 412 | 20240514 | 122100 | 1186777735 | 2335 | 2345 | 2345 | 2335 | 74 |
| 413 | 20240514 | 122000 | 1186604815 | 2350 | 2350 | 2350 | 2350 | 40 |
| 414 | 20240514 | 121900 | 1186510815 | 2350 | 2350 | 2350 | 2350 | 13 |
| 415 | 20240514 | 121800 | 1186480265 | 2350 | 2350 | 2350 | 2350 | 781 |
| 416 | 20240514 | 121700 | 1184644915 | 2350 | 2350 | 2350 | 2350 | 1050 |
| 417 | 20240514 | 121600 | 1182177415 | 2350 | 2345 | 2350 | 2345 | 502 |
| 418 | 20240514 | 121500 | 1181000215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 419 | 20240514 | 121400 | 1181000215 | 2345 | 2345 | 2345 | 2345 | 1438 |
| 420 | 20240514 | 121300 | 1177628105 | 2330 | 2345 | 2345 | 2330 | 426 |
| 421 | 20240514 | 121200 | 1176632035 | 2350 | 2330 | 2350 | 2330 | 4 |
| 422 | 20240514 | 121100 | 1176622695 | 2330 | 2330 | 2330 | 2330 | 247 |
| 423 | 20240514 | 121000 | 1176047185 | 2330 | 2330 | 2330 | 2330 | 0 |
| 424 | 20240514 | 120900 | 1176047185 | 2330 | 2330 | 2330 | 2330 | 650 |
| 425 | 20240514 | 120800 | 1174532685 | 2350 | 2345 | 2350 | 2345 | 30 |
| 426 | 20240514 | 120700 | 1174462285 | 2330 | 2330 | 2330 | 2330 | 650 |
| 427 | 20240514 | 120600 | 1172947785 | 2340 | 2340 | 2340 | 2340 | 0 |
| 428 | 20240514 | 120500 | 1172947785 | 2340 | 2345 | 2345 | 2340 | 2244 |
| 429 | 20240514 | 120400 | 1167694640 | 2345 | 2330 | 2345 | 2330 | 1195 |
| 430 | 20240514 | 120300 | 1164905675 | 2335 | 2325 | 2335 | 2325 | 674 |
| 431 | 20240514 | 120200 | 1163336730 | 2330 | 2310 | 2330 | 2310 | 494 |
| 432 | 20240514 | 120100 | 1162190920 | 2305 | 2310 | 2310 | 2300 | 1359 |
| 433 | 20240514 | 120000 | 1159060170 | 2300 | 2305 | 2305 | 2300 | 670 |
| 434 | 20240514 | 115900 | 1157516670 | 2305 | 2300 | 2305 | 2295 | 2021 |
| 435 | 20240514 | 115800 | 1152870295 | 2300 | 2305 | 2305 | 2300 | 614 |
| 436 | 20240514 | 115700 | 1151457780 | 2305 | 2300 | 2305 | 2300 | 407 |
| 437 | 20240514 | 115600 | 1150519650 | 2315 | 2315 | 2315 | 2300 | 9707 |
| 438 | 20240514 | 115500 | 1128127495 | 2315 | 2315 | 2320 | 2315 | 423 |
| 439 | 20240514 | 115400 | 1127148195 | 2310 | 2330 | 2330 | 2310 | 3703 |
| 440 | 20240514 | 115300 | 1118576105 | 2320 | 2320 | 2320 | 2320 | 0 |
| 441 | 20240514 | 115200 | 1118576105 | 2320 | 2320 | 2320 | 2320 | 1503 |
| 442 | 20240514 | 115100 | 1115089145 | 2330 | 2320 | 2330 | 2320 | 89 |
| 443 | 20240514 | 115000 | 1114882435 | 2320 | 2320 | 2320 | 2320 | 5 |
| 444 | 20240514 | 114900 | 1114870835 | 2320 | 2320 | 2320 | 2320 | 634 |
| 445 | 20240514 | 114800 | 1113399955 | 2345 | 2320 | 2345 | 2315 | 883 |
| 446 | 20240514 | 114700 | 1111350495 | 2315 | 2330 | 2330 | 2315 | 10324 |
| 447 | 20240514 | 114600 | 1087400955 | 2330 | 2330 | 2330 | 2330 | 526 |
| 448 | 20240514 | 114500 | 1086175375 | 2335 | 2335 | 2345 | 2335 | 696 |
| 449 | 20240514 | 114400 | 1084550115 | 2335 | 2335 | 2345 | 2335 | 499 |
| 450 | 20240514 | 114300 | 1083384750 | 2335 | 2335 | 2335 | 2335 | 1235 |
| 451 | 20240514 | 114200 | 1080501025 | 2335 | 2335 | 2335 | 2335 | 25 |
| 452 | 20240514 | 114100 | 1080442650 | 2340 | 2340 | 2340 | 2340 | 32 |
| 453 | 20240514 | 114000 | 1080367770 | 2340 | 2345 | 2345 | 2340 | 12 |
| 454 | 20240514 | 113900 | 1080339635 | 2345 | 2330 | 2345 | 2330 | 320 |
| 455 | 20240514 | 113800 | 1079593710 | 2330 | 2330 | 2330 | 2330 | 1019 |
| 456 | 20240514 | 113700 | 1077219440 | 2330 | 2345 | 2345 | 2325 | 42 |
| 457 | 20240514 | 113600 | 1077121440 | 2345 | 2345 | 2345 | 2345 | 126 |
| 458 | 20240514 | 113500 | 1076825970 | 2345 | 2325 | 2345 | 2325 | 132 |
| 459 | 20240514 | 113400 | 1076516710 | 2320 | 2340 | 2340 | 2320 | 3798 |
| 460 | 20240514 | 113300 | 1067676590 | 2335 | 2340 | 2340 | 2335 | 32 |
| 461 | 20240514 | 113200 | 1067601720 | 2340 | 2340 | 2340 | 2340 | 1012 |
| 462 | 20240514 | 113100 | 1065233640 | 2340 | 2340 | 2340 | 2340 | 0 |
| 463 | 20240514 | 113000 | 1065233640 | 2340 | 2340 | 2340 | 2340 | 108 |
| 464 | 20240514 | 112900 | 1064980920 | 2340 | 2340 | 2340 | 2340 | 307 |
| 465 | 20240514 | 112800 | 1064262540 | 2345 | 2345 | 2345 | 2345 | 11 |
| 466 | 20240514 | 112700 | 1064236745 | 2345 | 2345 | 2345 | 2345 | 227 |
| 467 | 20240514 | 112600 | 1063704430 | 2335 | 2335 | 2335 | 2335 | 0 |
| 468 | 20240514 | 112500 | 1063704430 | 2335 | 2335 | 2335 | 2335 | 0 |
| 469 | 20240514 | 112400 | 1063704430 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 470 | 20240514 | 112300 | 1061369430 | 2345 | 2340 | 2345 | 2340 | 1207 |
| 471 | 20240514 | 112200 | 1058542550 | 2345 | 2350 | 2350 | 2345 | 883 |
| 472 | 20240514 | 112100 | 1056471890 | 2350 | 2350 | 2350 | 2350 | 1115 |
| 473 | 20240514 | 112000 | 1053851640 | 2350 | 2345 | 2350 | 2340 | 579 |
| 474 | 20240514 | 111900 | 1052495380 | 2350 | 2370 | 2370 | 2350 | 2184 |
| 475 | 20240514 | 111800 | 1047356770 | 2370 | 2375 | 2375 | 2370 | 550 |
| 476 | 20240514 | 111700 | 1046050740 | 2380 | 2375 | 2380 | 2375 | 496 |
| 477 | 20240514 | 111600 | 1044870365 | 2380 | 2380 | 2380 | 2380 | 284 |
| 478 | 20240514 | 111500 | 1044194445 | 2385 | 2380 | 2385 | 2380 | 198 |
| 479 | 20240514 | 111400 | 1043723200 | 2380 | 2375 | 2380 | 2375 | 941 |
| 480 | 20240514 | 111300 | 1041484190 | 2380 | 2380 | 2380 | 2380 | 0 |
| 481 | 20240514 | 111200 | 1041484190 | 2380 | 2355 | 2380 | 2355 | 2458 |
| 482 | 20240514 | 111100 | 1035677735 | 2360 | 2360 | 2360 | 2360 | 10 |
| 483 | 20240514 | 111000 | 1035654135 | 2380 | 2380 | 2380 | 2380 | 100 |
| 484 | 20240514 | 110900 | 1035416135 | 2380 | 2385 | 2385 | 2375 | 147 |
| 485 | 20240514 | 110800 | 1035066065 | 2350 | 2345 | 2375 | 2345 | 1093 |
| 486 | 20240514 | 110700 | 1032496415 | 2340 | 2355 | 2360 | 2340 | 3215 |
| 487 | 20240514 | 110600 | 1024916540 | 2335 | 2330 | 2360 | 2325 | 5997 |
| 488 | 20240514 | 110500 | 1010918525 | 2335 | 2335 | 2335 | 2335 | 1601 |
| 489 | 20240514 | 110400 | 1007180190 | 2335 | 2330 | 2335 | 2320 | 4567 |
| 490 | 20240514 | 110300 | 996546870 | 2335 | 2335 | 2335 | 2330 | 1997 |
| 491 | 20240514 | 110200 | 991884210 | 2340 | 2350 | 2355 | 2340 | 2348 |
| 492 | 20240514 | 110100 | 986385680 | 2355 | 2350 | 2355 | 2350 | 277 |
| 493 | 20240514 | 110000 | 985734720 | 2350 | 2350 | 2355 | 2350 | 155 |
| 494 | 20240514 | 105900 | 985370465 | 2355 | 2360 | 2360 | 2350 | 949 |
| 495 | 20240514 | 105800 | 983136935 | 2360 | 2360 | 2370 | 2360 | 1127 |
| 496 | 20240514 | 105700 | 980477040 | 2370 | 2370 | 2370 | 2350 | 46 |
| 497 | 20240514 | 105600 | 980368240 | 2370 | 2370 | 2370 | 2370 | 212 |
| 498 | 20240514 | 105500 | 979865800 | 2370 | 2360 | 2375 | 2345 | 878 |
| 499 | 20240514 | 105400 | 977799475 | 2360 | 2360 | 2370 | 2345 | 1685 |
| 500 | 20240514 | 105300 | 973837965 | 2370 | 2385 | 2385 | 2370 | 1833 |
| 501 | 20240514 | 105200 | 969483200 | 2385 | 2380 | 2390 | 2380 | 1090 |
| 502 | 20240514 | 105100 | 966888975 | 2380 | 2380 | 2380 | 2370 | 4861 |
| 503 | 20240514 | 105000 | 955363945 | 2380 | 2380 | 2380 | 2360 | 472 |
| 504 | 20240514 | 104900 | 954248215 | 2380 | 2380 | 2390 | 2375 | 877 |
| 505 | 20240514 | 104800 | 952162170 | 2370 | 2375 | 2375 | 2370 | 1224 |
| 506 | 20240514 | 104700 | 949256255 | 2375 | 2365 | 2375 | 2365 | 16534 |
| 507 | 20240514 | 104600 | 910058260 | 2370 | 2370 | 2370 | 2365 | 2969 |
| 508 | 20240514 | 104500 | 903021750 | 2370 | 2365 | 2370 | 2365 | 2029 |
| 509 | 20240514 | 104400 | 898214955 | 2365 | 2360 | 2365 | 2355 | 28 |
| 510 | 20240514 | 104300 | 898148800 | 2365 | 2355 | 2365 | 2355 | 5098 |
| 511 | 20240514 | 104200 | 886142990 | 2350 | 2345 | 2350 | 2345 | 230 |
| 512 | 20240514 | 104100 | 885602990 | 2345 | 2345 | 2345 | 2345 | 0 |
| 513 | 20240514 | 104000 | 885602990 | 2345 | 2355 | 2355 | 2345 | 2 |
| 514 | 20240514 | 103900 | 885598290 | 2345 | 2345 | 2345 | 2345 | 132 |
| 515 | 20240514 | 103800 | 885288750 | 2345 | 2345 | 2345 | 2340 | 1280 |
| 516 | 20240514 | 103700 | 882287625 | 2345 | 2345 | 2345 | 2345 | 201 |
| 517 | 20240514 | 103600 | 881816280 | 2345 | 2345 | 2345 | 2345 | 200 |
| 518 | 20240514 | 103500 | 881347280 | 2355 | 2355 | 2355 | 2345 | 229 |
| 519 | 20240514 | 103400 | 880807995 | 2355 | 2355 | 2355 | 2355 | 91 |
| 520 | 20240514 | 103300 | 880593690 | 2355 | 2345 | 2355 | 2345 | 230 |
| 521 | 20240514 | 103200 | 880054040 | 2355 | 2350 | 2355 | 2340 | 1971 |
| 522 | 20240514 | 103100 | 875433485 | 2355 | 2355 | 2355 | 2355 | 151 |
| 523 | 20240514 | 103000 | 875077880 | 2355 | 2355 | 2355 | 2355 | 75 |
| 524 | 20240514 | 102900 | 874901255 | 2350 | 2350 | 2350 | 2350 | 1104 |
| 525 | 20240514 | 102800 | 872306855 | 2355 | 2355 | 2355 | 2355 | 1044 |
| 526 | 20240514 | 102700 | 869848235 | 2355 | 2355 | 2355 | 2355 | 1610 |
| 527 | 20240514 | 102600 | 866056685 | 2355 | 2365 | 2365 | 2350 | 961 |
| 528 | 20240514 | 102500 | 863791765 | 2360 | 2370 | 2370 | 2360 | 3281 |
| 529 | 20240514 | 102400 | 856024600 | 2370 | 2375 | 2375 | 2370 | 6359 |
| 530 | 20240514 | 102300 | 840952045 | 2375 | 2375 | 2375 | 2375 | 355 |
| 531 | 20240514 | 102200 | 840108920 | 2375 | 2390 | 2390 | 2370 | 3525 |
| 532 | 20240514 | 102100 | 831730660 | 2390 | 2390 | 2390 | 2390 | 700 |
| 533 | 20240514 | 102000 | 830057660 | 2400 | 2400 | 2400 | 2400 | 3 |
| 534 | 20240514 | 101900 | 830050460 | 2390 | 2390 | 2390 | 2385 | 807 |
| 535 | 20240514 | 101800 | 828125605 | 2390 | 2400 | 2400 | 2390 | 1305 |
| 536 | 20240514 | 101700 | 825006455 | 2385 | 2390 | 2390 | 2385 | 200 |
| 537 | 20240514 | 101600 | 824529120 | 2390 | 2400 | 2400 | 2390 | 129 |
| 538 | 20240514 | 101500 | 824220250 | 2400 | 2395 | 2400 | 2395 | 283 |
| 539 | 20240514 | 101400 | 823542455 | 2400 | 2395 | 2400 | 2395 | 1151 |
| 540 | 20240514 | 101300 | 820783430 | 2395 | 2395 | 2395 | 2390 | 4014 |
| 541 | 20240514 | 101200 | 811171305 | 2395 | 2400 | 2400 | 2395 | 2677 |
| 542 | 20240514 | 101100 | 804750515 | 2400 | 2415 | 2415 | 2400 | 3689 |
| 543 | 20240514 | 101000 | 795893030 | 2420 | 2420 | 2420 | 2420 | 1907 |
| 544 | 20240514 | 100900 | 791278090 | 2420 | 2425 | 2425 | 2420 | 3869 |
| 545 | 20240514 | 100800 | 781903430 | 2425 | 2435 | 2435 | 2425 | 1071 |
| 546 | 20240514 | 100700 | 779306230 | 2435 | 2445 | 2445 | 2425 | 5083 |
| 547 | 20240514 | 100600 | 766979765 | 2450 | 2445 | 2450 | 2425 | 1002 |
| 548 | 20240514 | 100500 | 764538435 | 2445 | 2450 | 2450 | 2445 | 946 |
| 549 | 20240514 | 100400 | 762223365 | 2450 | 2440 | 2450 | 2435 | 1095 |
| 550 | 20240514 | 100300 | 759552045 | 2435 | 2440 | 2450 | 2435 | 1333 |
| 551 | 20240514 | 100200 | 756300410 | 2440 | 2445 | 2445 | 2440 | 615 |
| 552 | 20240514 | 100100 | 754796755 | 2450 | 2435 | 2450 | 2435 | 951 |
| 553 | 20240514 | 100000 | 752473535 | 2425 | 2420 | 2425 | 2420 | 113 |
| 554 | 20240514 | 095900 | 752199940 | 2420 | 2435 | 2435 | 2420 | 712 |
| 555 | 20240514 | 095800 | 750473745 | 2435 | 2445 | 2445 | 2415 | 427 |
| 556 | 20240514 | 095700 | 749433115 | 2445 | 2420 | 2445 | 2405 | 3414 |
| 557 | 20240514 | 095600 | 741105410 | 2425 | 2445 | 2460 | 2425 | 2568 |
| 558 | 20240514 | 095500 | 734828645 | 2430 | 2440 | 2460 | 2430 | 8304 |
| 559 | 20240514 | 095400 | 714506225 | 2445 | 2415 | 2445 | 2415 | 1171 |
| 560 | 20240514 | 095300 | 711657530 | 2420 | 2445 | 2445 | 2420 | 1675 |
| 561 | 20240514 | 095200 | 707597025 | 2445 | 2415 | 2455 | 2405 | 9742 |
| 562 | 20240514 | 095100 | 683930015 | 2415 | 2350 | 2415 | 2350 | 19136 |
| 563 | 20240514 | 095000 | 638459435 | 2345 | 2330 | 2355 | 2320 | 6530 |
| 564 | 20240514 | 094900 | 623191520 | 2340 | 2340 | 2340 | 2340 | 0 |
| 565 | 20240514 | 094800 | 623191520 | 2340 | 2350 | 2350 | 2340 | 13418 |
| 566 | 20240514 | 094700 | 591783660 | 2355 | 2350 | 2355 | 2350 | 244 |
| 567 | 20240514 | 094600 | 591210175 | 2355 | 2355 | 2355 | 2340 | 6903 |
| 568 | 20240514 | 094500 | 575003000 | 2355 | 2365 | 2365 | 2350 | 8839 |
| 569 | 20240514 | 094400 | 554146880 | 2365 | 2370 | 2370 | 2355 | 3980 |
| 570 | 20240514 | 094300 | 544746065 | 2370 | 2370 | 2370 | 2350 | 2580 |
| 571 | 20240514 | 094200 | 538651230 | 2365 | 2385 | 2385 | 2365 | 5167 |
| 572 | 20240514 | 094100 | 526414885 | 2385 | 2385 | 2385 | 2385 | 247 |
| 573 | 20240514 | 094000 | 525825790 | 2390 | 2370 | 2395 | 2370 | 1060 |
| 574 | 20240514 | 093900 | 523299640 | 2370 | 2360 | 2370 | 2350 | 3442 |
| 575 | 20240514 | 093800 | 515194545 | 2360 | 2375 | 2375 | 2360 | 2740 |
| 576 | 20240514 | 093700 | 508713125 | 2375 | 2395 | 2400 | 2375 | 7285 |
| 577 | 20240514 | 093600 | 491333080 | 2395 | 2405 | 2405 | 2395 | 7562 |
| 578 | 20240514 | 093500 | 473177065 | 2410 | 2415 | 2415 | 2410 | 1134 |
| 579 | 20240514 | 093400 | 470443875 | 2415 | 2415 | 2415 | 2415 | 484 |
| 580 | 20240514 | 093300 | 469275015 | 2415 | 2435 | 2435 | 2415 | 3483 |
| 581 | 20240514 | 093200 | 460812200 | 2430 | 2435 | 2435 | 2430 | 2647 |
| 582 | 20240514 | 093100 | 454374795 | 2435 | 2425 | 2435 | 2425 | 2466 |
| 583 | 20240514 | 093000 | 448383570 | 2430 | 2430 | 2430 | 2430 | 1173 |
| 584 | 20240514 | 092900 | 445533180 | 2430 | 2430 | 2430 | 2430 | 1150 |
| 585 | 20240514 | 092800 | 442738680 | 2430 | 2420 | 2430 | 2405 | 9141 |
| 586 | 20240514 | 092700 | 420618855 | 2415 | 2405 | 2415 | 2405 | 6160 |
| 587 | 20240514 | 092600 | 405756020 | 2405 | 2420 | 2420 | 2405 | 4436 |
| 588 | 20240514 | 092500 | 395053250 | 2425 | 2425 | 2425 | 2410 | 386 |
| 589 | 20240514 | 092400 | 394121945 | 2430 | 2430 | 2435 | 2400 | 6657 |
| 590 | 20240514 | 092300 | 378062580 | 2420 | 2445 | 2445 | 2415 | 5850 |
| 591 | 20240514 | 092200 | 363841310 | 2450 | 2400 | 2450 | 2400 | 4233 |
| 592 | 20240514 | 092100 | 353620540 | 2400 | 2385 | 2405 | 2385 | 5999 |
| 593 | 20240514 | 092000 | 339236890 | 2400 | 2400 | 2400 | 2375 | 13890 |
| 594 | 20240514 | 091900 | 306100685 | 2400 | 2415 | 2415 | 2375 | 21718 |
| 595 | 20240514 | 091800 | 253808770 | 2415 | 2415 | 2420 | 2410 | 5333 |
| 596 | 20240514 | 091700 | 240935475 | 2420 | 2420 | 2420 | 2410 | 7928 |
| 597 | 20240514 | 091600 | 221766565 | 2425 | 2425 | 2425 | 2420 | 4290 |
| 598 | 20240514 | 091500 | 211376090 | 2420 | 2435 | 2440 | 2415 | 3449 |
| 599 | 20240514 | 091400 | 203005945 | 2440 | 2465 | 2465 | 2435 | 5454 |
| 600 | 20240514 | 091300 | 189625170 | 2465 | 2465 | 2465 | 2460 | 2956 |
| 601 | 20240514 | 091200 | 182344475 | 2470 | 2475 | 2480 | 2465 | 3855 |
| 602 | 20240514 | 091100 | 172813850 | 2480 | 2480 | 2480 | 2475 | 3776 |
| 603 | 20240514 | 091000 | 163453385 | 2480 | 2485 | 2490 | 2475 | 3949 |
| 604 | 20240514 | 090900 | 153663680 | 2490 | 2490 | 2510 | 2475 | 15086 |
| 605 | 20240514 | 090800 | 116041240 | 2490 | 2485 | 2495 | 2480 | 2517 |
| 606 | 20240514 | 090700 | 109783320 | 2495 | 2540 | 2540 | 2480 | 9025 |
| 607 | 20240514 | 090600 | 87207645 | 2540 | 2595 | 2595 | 2540 | 6149 |
| 608 | 20240514 | 090500 | 71434405 | 2595 | 2600 | 2605 | 2595 | 2222 |
| 609 | 20240514 | 090400 | 65657205 | 2600 | 2605 | 2605 | 2595 | 3391 |
| 610 | 20240514 | 090300 | 56835400 | 2600 | 2610 | 2610 | 2600 | 2592 |
| 611 | 20240514 | 090200 | 50090645 | 2605 | 2635 | 2640 | 2600 | 5163 |
| 612 | 20240514 | 090100 | 36562955 | 2630 | 2650 | 2650 | 2630 | 5644 |
| 613 | 20240514 | 090000 | 21649125 | 2640 | 2595 | 2640 | 2595 | 8321 |