28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 3 | 20240509 | 184000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240509 | 183900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240509 | 183800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240509 | 183700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240509 | 183600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240509 | 183500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240509 | 183400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240509 | 183300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240509 | 183200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240509 | 183100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240509 | 183000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240509 | 182900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240509 | 182800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240509 | 182700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240509 | 182600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240509 | 182500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240509 | 182400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240509 | 182300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240509 | 182200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240509 | 182100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240509 | 182000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240509 | 181900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240509 | 181800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240509 | 181700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240509 | 181600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240509 | 181500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240509 | 181400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240509 | 181300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240509 | 181200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240509 | 181100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 33 | 20240509 | 181000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240509 | 180900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240509 | 180800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240509 | 180700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240509 | 180600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240509 | 180500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240509 | 180400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240509 | 180300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240509 | 180200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240509 | 180100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240509 | 180000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240509 | 175900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240509 | 175800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240509 | 175700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240509 | 175600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240509 | 175500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240509 | 175400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240509 | 175300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240509 | 175200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240509 | 175100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240509 | 175000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240509 | 174900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240509 | 174800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240509 | 174700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240509 | 174600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240509 | 174500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240509 | 174400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240509 | 174300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240509 | 174200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240509 | 174100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 63 | 20240509 | 174000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240509 | 173900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240509 | 173800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240509 | 173700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240509 | 173600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240509 | 173500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240509 | 173400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240509 | 173300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240509 | 173200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240509 | 173100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240509 | 173000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240509 | 172900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240509 | 172800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240509 | 172700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240509 | 172600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240509 | 172500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240509 | 172400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240509 | 172300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240509 | 172200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240509 | 172100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240509 | 172000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240509 | 171900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240509 | 171800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240509 | 171700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240509 | 171600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240509 | 171500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240509 | 171400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240509 | 171300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240509 | 171200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240509 | 171100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 93 | 20240509 | 171000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240509 | 170900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240509 | 170800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240509 | 170700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240509 | 170600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240509 | 170500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240509 | 170400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240509 | 170300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240509 | 170200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240509 | 170100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240509 | 170000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240509 | 165900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240509 | 165800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240509 | 165700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240509 | 165600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240509 | 165500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240509 | 165400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240509 | 165300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240509 | 165200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240509 | 165100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240509 | 165000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240509 | 164900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240509 | 164800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240509 | 164700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240509 | 164600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240509 | 164500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240509 | 164400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240509 | 164300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240509 | 164200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240509 | 164100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 123 | 20240509 | 164000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240509 | 163900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240509 | 163800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240509 | 163700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240509 | 163600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240509 | 163500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240509 | 163400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240509 | 163300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240509 | 163200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240509 | 163100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240509 | 163000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240509 | 162900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240509 | 162800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240509 | 162700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240509 | 162600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240509 | 162500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240509 | 162400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240509 | 162300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240509 | 162200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240509 | 162100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240509 | 162000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240509 | 161900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240509 | 161800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240509 | 161700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240509 | 161600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240509 | 161500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240509 | 161400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240509 | 161300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240509 | 161200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240509 | 161100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 153 | 20240509 | 161000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240509 | 160900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240509 | 160800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240509 | 160700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240509 | 160600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240509 | 160500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240509 | 160400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240509 | 160300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240509 | 160200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240509 | 160100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240509 | 160000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240509 | 155900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240509 | 155800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240509 | 155700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240509 | 155600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240509 | 155500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240509 | 155400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240509 | 155300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240509 | 155200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240509 | 155100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240509 | 155000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240509 | 154900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240509 | 154800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240509 | 154700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240509 | 154600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240509 | 154500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240509 | 154400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240509 | 154300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240509 | 154200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240509 | 154100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 183 | 20240509 | 154000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240509 | 153900 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240509 | 153800 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240509 | 153700 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240509 | 153600 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240509 | 153500 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240509 | 153400 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240509 | 153300 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240509 | 153200 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240509 | 153100 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240509 | 153000 | 1403314355 | 2300 | 2300 | 2300 | 2300 | 8573 |
| 194 | 20240509 | 152900 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240509 | 152800 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240509 | 152700 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240509 | 152600 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240509 | 152500 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240509 | 152400 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240509 | 152300 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240509 | 152200 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240509 | 152100 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240509 | 152000 | 1383596455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240509 | 151900 | 1383596455 | 2275 | 2280 | 2285 | 2275 | 6831 |
| 205 | 20240509 | 151800 | 1368049690 | 2290 | 2290 | 2290 | 2290 | 1 |
| 206 | 20240509 | 151700 | 1368047400 | 2275 | 2280 | 2280 | 2275 | 633 |
| 207 | 20240509 | 151600 | 1366605610 | 2295 | 2280 | 2295 | 2275 | 4020 |
| 208 | 20240509 | 151500 | 1357450860 | 2280 | 2290 | 2290 | 2280 | 1478 |
| 209 | 20240509 | 151400 | 1354069020 | 2285 | 2285 | 2285 | 2285 | 20 |
| 210 | 20240509 | 151300 | 1354023320 | 2290 | 2285 | 2290 | 2285 | 2 |
| 211 | 20240509 | 151200 | 1354018745 | 2285 | 2285 | 2285 | 2285 | 31 |
| 212 | 20240509 | 151100 | 1353947910 | 2290 | 2290 | 2290 | 2290 | 363 |
| 213 | 20240509 | 151000 | 1353116640 | 2285 | 2285 | 2285 | 2285 | 57 |
| 214 | 20240509 | 150900 | 1352986395 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20240509 | 150800 | 1352986395 | 2285 | 2285 | 2285 | 2285 | 161 |
| 216 | 20240509 | 150700 | 1352618510 | 2285 | 2290 | 2290 | 2285 | 1544 |
| 217 | 20240509 | 150600 | 1349088970 | 2290 | 2290 | 2295 | 2290 | 784 |
| 218 | 20240509 | 150500 | 1347293605 | 2290 | 2290 | 2290 | 2290 | 2 |
| 219 | 20240509 | 150400 | 1347289025 | 2290 | 2290 | 2290 | 2290 | 1752 |
| 220 | 20240509 | 150300 | 1343276945 | 2290 | 2290 | 2290 | 2290 | 100 |
| 221 | 20240509 | 150200 | 1343047945 | 2290 | 2290 | 2290 | 2290 | 2 |
| 222 | 20240509 | 150100 | 1343043365 | 2285 | 2290 | 2290 | 2285 | 1021 |
| 223 | 20240509 | 150000 | 1340705375 | 2290 | 2290 | 2290 | 2290 | 20 |
| 224 | 20240509 | 145900 | 1340659575 | 2285 | 2285 | 2285 | 2285 | 727 |
| 225 | 20240509 | 145800 | 1338998380 | 2290 | 2290 | 2290 | 2290 | 1 |
| 226 | 20240509 | 145700 | 1338996090 | 2285 | 2285 | 2285 | 2285 | 33 |
| 227 | 20240509 | 145600 | 1338920685 | 2290 | 2290 | 2290 | 2285 | 11361 |
| 228 | 20240509 | 145500 | 1312913055 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20240509 | 145400 | 1312913055 | 2285 | 2285 | 2285 | 2285 | 436 |
| 230 | 20240509 | 145300 | 1311916795 | 2300 | 2285 | 2300 | 2285 | 8317 |
| 231 | 20240509 | 145200 | 1292792315 | 2300 | 2290 | 2300 | 2290 | 4000 |
| 232 | 20240509 | 145100 | 1283596985 | 2285 | 2290 | 2290 | 2285 | 468 |
| 233 | 20240509 | 145000 | 1282527570 | 2295 | 2290 | 2295 | 2285 | 314 |
| 234 | 20240509 | 144900 | 1281810000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20240509 | 144800 | 1281810000 | 2290 | 2290 | 2290 | 2290 | 16 |
| 236 | 20240509 | 144700 | 1281773360 | 2290 | 2290 | 2290 | 2290 | 461 |
| 237 | 20240509 | 144600 | 1280717670 | 2290 | 2290 | 2290 | 2290 | 36 |
| 238 | 20240509 | 144500 | 1280635230 | 2285 | 2285 | 2290 | 2285 | 91 |
| 239 | 20240509 | 144400 | 1280427225 | 2290 | 2290 | 2290 | 2290 | 5 |
| 240 | 20240509 | 144300 | 1280415775 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20240509 | 144200 | 1280415775 | 2290 | 2285 | 2290 | 2285 | 315 |
| 242 | 20240509 | 144100 | 1279695925 | 2285 | 2285 | 2285 | 2285 | 586 |
| 243 | 20240509 | 144000 | 1278356915 | 2290 | 2290 | 2290 | 2290 | 54 |
| 244 | 20240509 | 143900 | 1278233255 | 2290 | 2290 | 2290 | 2290 | 1 |
| 245 | 20240509 | 143800 | 1278230965 | 2290 | 2290 | 2290 | 2290 | 561 |
| 246 | 20240509 | 143700 | 1276946275 | 2290 | 2290 | 2290 | 2290 | 83 |
| 247 | 20240509 | 143600 | 1276756205 | 2285 | 2275 | 2285 | 2275 | 11732 |
| 248 | 20240509 | 143500 | 1249959345 | 2275 | 2275 | 2275 | 2275 | 400 |
| 249 | 20240509 | 143400 | 1249049345 | 2280 | 2280 | 2280 | 2280 | 8 |
| 250 | 20240509 | 143300 | 1249031105 | 2280 | 2280 | 2280 | 2280 | 112 |
| 251 | 20240509 | 143200 | 1248775745 | 2280 | 2280 | 2280 | 2280 | 50 |
| 252 | 20240509 | 143100 | 1248661745 | 2275 | 2275 | 2275 | 2275 | 840 |
| 253 | 20240509 | 143000 | 1246750745 | 2275 | 2280 | 2280 | 2275 | 510 |
| 254 | 20240509 | 142900 | 1245590475 | 2280 | 2280 | 2280 | 2280 | 1005 |
| 255 | 20240509 | 142800 | 1243299075 | 2280 | 2275 | 2280 | 2275 | 853 |
| 256 | 20240509 | 142700 | 1241358495 | 2275 | 2275 | 2275 | 2275 | 3 |
| 257 | 20240509 | 142600 | 1241351670 | 2270 | 2270 | 2270 | 2270 | 780 |
| 258 | 20240509 | 142500 | 1239581070 | 2275 | 2270 | 2275 | 2270 | 604 |
| 259 | 20240509 | 142400 | 1238209970 | 2275 | 2275 | 2275 | 2275 | 106 |
| 260 | 20240509 | 142300 | 1237968820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 261 | 20240509 | 142200 | 1237968820 | 2275 | 2275 | 2275 | 2275 | 4 |
| 262 | 20240509 | 142100 | 1237959720 | 2270 | 2270 | 2270 | 2270 | 393 |
| 263 | 20240509 | 142000 | 1237067610 | 2270 | 2270 | 2270 | 2270 | 0 |
| 264 | 20240509 | 141900 | 1237067610 | 2270 | 2270 | 2270 | 2270 | 0 |
| 265 | 20240509 | 141800 | 1237067610 | 2270 | 2270 | 2270 | 2270 | 4213 |
| 266 | 20240509 | 141700 | 1227504100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 267 | 20240509 | 141600 | 1227504100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 268 | 20240509 | 141500 | 1227504100 | 2270 | 2270 | 2270 | 2270 | 495 |
| 269 | 20240509 | 141400 | 1226380450 | 2280 | 2280 | 2280 | 2280 | 9 |
| 270 | 20240509 | 141300 | 1226359930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 271 | 20240509 | 141200 | 1226359930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 272 | 20240509 | 141100 | 1226359930 | 2270 | 2270 | 2270 | 2270 | 122 |
| 273 | 20240509 | 141000 | 1226082990 | 2275 | 2275 | 2275 | 2275 | 504 |
| 274 | 20240509 | 140900 | 1224936390 | 2275 | 2280 | 2280 | 2275 | 544 |
| 275 | 20240509 | 140800 | 1223698570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 276 | 20240509 | 140700 | 1223698570 | 2280 | 2285 | 2285 | 2280 | 7037 |
| 277 | 20240509 | 140600 | 1207619075 | 2285 | 2275 | 2285 | 2275 | 13601 |
| 278 | 20240509 | 140500 | 1176640790 | 2285 | 2290 | 2290 | 2285 | 6 |
| 279 | 20240509 | 140400 | 1176627075 | 2285 | 2285 | 2285 | 2285 | 4500 |
| 280 | 20240509 | 140300 | 1166344575 | 2275 | 2275 | 2275 | 2275 | 1 |
| 281 | 20240509 | 140200 | 1166342300 | 2275 | 2275 | 2275 | 2275 | 1 |
| 282 | 20240509 | 140100 | 1166340025 | 2285 | 2285 | 2285 | 2285 | 0 |
| 283 | 20240509 | 140000 | 1166340025 | 2285 | 2290 | 2290 | 2285 | 5 |
| 284 | 20240509 | 135900 | 1166328580 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20240509 | 135800 | 1166328580 | 2270 | 2280 | 2280 | 2270 | 10088 |
| 286 | 20240509 | 135700 | 1143408025 | 2280 | 2280 | 2280 | 2280 | 5000 |
| 287 | 20240509 | 135600 | 1132008025 | 2280 | 2290 | 2290 | 2280 | 10000 |
| 288 | 20240509 | 135500 | 1109173840 | 2290 | 2295 | 2295 | 2290 | 610 |
| 289 | 20240509 | 135400 | 1107774390 | 2295 | 2290 | 2295 | 2290 | 94 |
| 290 | 20240509 | 135300 | 1107558910 | 2290 | 2295 | 2295 | 2290 | 1220 |
| 291 | 20240509 | 135200 | 1104759345 | 2295 | 2295 | 2295 | 2295 | 0 |
| 292 | 20240509 | 135100 | 1104759345 | 2295 | 2295 | 2295 | 2295 | 94 |
| 293 | 20240509 | 135000 | 1104543615 | 2295 | 2295 | 2295 | 2295 | 716 |
| 294 | 20240509 | 134900 | 1102900395 | 2300 | 2300 | 2300 | 2300 | 200 |
| 295 | 20240509 | 134800 | 1102440395 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20240509 | 134700 | 1102440395 | 2300 | 2300 | 2300 | 2300 | 10 |
| 297 | 20240509 | 134600 | 1102417395 | 2300 | 2300 | 2300 | 2300 | 21 |
| 298 | 20240509 | 134500 | 1102369095 | 2300 | 2300 | 2300 | 2300 | 251 |
| 299 | 20240509 | 134400 | 1101791795 | 2300 | 2300 | 2300 | 2300 | 4 |
| 300 | 20240509 | 134300 | 1101782595 | 2300 | 2295 | 2300 | 2295 | 3 |
| 301 | 20240509 | 134200 | 1101775705 | 2300 | 2300 | 2300 | 2300 | 0 |
| 302 | 20240509 | 134100 | 1101775705 | 2300 | 2300 | 2300 | 2300 | 120 |
| 303 | 20240509 | 134000 | 1101499705 | 2300 | 2300 | 2300 | 2290 | 8889 |
| 304 | 20240509 | 133900 | 1081060005 | 2305 | 2310 | 2310 | 2305 | 1938 |
| 305 | 20240509 | 133800 | 1076589790 | 2310 | 2310 | 2310 | 2310 | 7 |
| 306 | 20240509 | 133700 | 1076573620 | 2310 | 2310 | 2310 | 2305 | 35 |
| 307 | 20240509 | 133600 | 1076492855 | 2310 | 2310 | 2310 | 2310 | 9 |
| 308 | 20240509 | 133500 | 1076472065 | 2310 | 2315 | 2315 | 2310 | 644 |
| 309 | 20240509 | 133400 | 1074984205 | 2320 | 2315 | 2320 | 2315 | 501 |
| 310 | 20240509 | 133300 | 1073824385 | 2315 | 2315 | 2320 | 2315 | 412 |
| 311 | 20240509 | 133200 | 1072870575 | 2315 | 2315 | 2315 | 2315 | 600 |
| 312 | 20240509 | 133100 | 1071481575 | 2320 | 2310 | 2320 | 2310 | 6345 |
| 313 | 20240509 | 133000 | 1056780350 | 2310 | 2310 | 2310 | 2310 | 32 |
| 314 | 20240509 | 132900 | 1056706430 | 2310 | 2310 | 2310 | 2310 | 2518 |
| 315 | 20240509 | 132800 | 1050889850 | 2310 | 2305 | 2310 | 2305 | 683 |
| 316 | 20240509 | 132700 | 1049314530 | 2305 | 2305 | 2305 | 2305 | 45 |
| 317 | 20240509 | 132600 | 1049210805 | 2310 | 2310 | 2310 | 2310 | 1035 |
| 318 | 20240509 | 132500 | 1046819955 | 2305 | 2300 | 2305 | 2300 | 4763 |
| 319 | 20240509 | 132400 | 1035863275 | 2305 | 2300 | 2305 | 2300 | 640 |
| 320 | 20240509 | 132300 | 1034390575 | 2305 | 2310 | 2310 | 2305 | 250 |
| 321 | 20240509 | 132200 | 1033813825 | 2310 | 2310 | 2310 | 2310 | 15 |
| 322 | 20240509 | 132100 | 1033779175 | 2310 | 2300 | 2310 | 2300 | 1000 |
| 323 | 20240509 | 132000 | 1031471875 | 2300 | 2300 | 2300 | 2300 | 108 |
| 324 | 20240509 | 131900 | 1031223475 | 2300 | 2300 | 2300 | 2300 | 17 |
| 325 | 20240509 | 131800 | 1031184375 | 2290 | 2305 | 2305 | 2290 | 219 |
| 326 | 20240509 | 131700 | 1030679835 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 327 | 20240509 | 131600 | 1028374835 | 2305 | 2280 | 2305 | 2280 | 2035 |
| 328 | 20240509 | 131500 | 1023694065 | 2295 | 2295 | 2295 | 2295 | 1400 |
| 329 | 20240509 | 131400 | 1020481065 | 2295 | 2295 | 2295 | 2295 | 682 |
| 330 | 20240509 | 131300 | 1018915875 | 2295 | 2295 | 2295 | 2295 | 131 |
| 331 | 20240509 | 131200 | 1018615230 | 2295 | 2280 | 2295 | 2280 | 153 |
| 332 | 20240509 | 131100 | 1018264110 | 2290 | 2290 | 2290 | 2290 | 817 |
| 333 | 20240509 | 131000 | 1016393180 | 2290 | 2290 | 2290 | 2290 | 5 |
| 334 | 20240509 | 130900 | 1016381730 | 2290 | 2275 | 2290 | 2275 | 4 |
| 335 | 20240509 | 130800 | 1016372615 | 2295 | 2295 | 2295 | 2295 | 0 |
| 336 | 20240509 | 130700 | 1016372615 | 2295 | 2295 | 2295 | 2295 | 5 |
| 337 | 20240509 | 130600 | 1016361140 | 2275 | 2275 | 2275 | 2275 | 0 |
| 338 | 20240509 | 130500 | 1016361140 | 2275 | 2280 | 2280 | 2275 | 2057 |
| 339 | 20240509 | 130400 | 1011680480 | 2275 | 2300 | 2300 | 2275 | 2719 |
| 340 | 20240509 | 130300 | 1005474765 | 2285 | 2290 | 2290 | 2285 | 2048 |
| 341 | 20240509 | 130200 | 1000793845 | 2290 | 2290 | 2290 | 2290 | 0 |
| 342 | 20240509 | 130100 | 1000793845 | 2290 | 2300 | 2300 | 2290 | 1037 |
| 343 | 20240509 | 130000 | 998417775 | 2290 | 2290 | 2290 | 2290 | 0 |
| 344 | 20240509 | 125900 | 998417775 | 2290 | 2300 | 2300 | 2290 | 913 |
| 345 | 20240509 | 125800 | 996322425 | 2300 | 2300 | 2300 | 2300 | 902 |
| 346 | 20240509 | 125700 | 994247825 | 2300 | 2290 | 2300 | 2290 | 695 |
| 347 | 20240509 | 125600 | 992655115 | 2290 | 2290 | 2290 | 2290 | 3006 |
| 348 | 20240509 | 125500 | 985771375 | 2290 | 2290 | 2290 | 2290 | 600 |
| 349 | 20240509 | 125400 | 984397375 | 2290 | 2290 | 2290 | 2290 | 0 |
| 350 | 20240509 | 125300 | 984397375 | 2290 | 2290 | 2290 | 2290 | 963 |
| 351 | 20240509 | 125200 | 982192105 | 2290 | 2300 | 2300 | 2290 | 11443 |
| 352 | 20240509 | 125100 | 955978470 | 2300 | 2300 | 2300 | 2300 | 2202 |
| 353 | 20240509 | 125000 | 950913870 | 2300 | 2305 | 2305 | 2300 | 2809 |
| 354 | 20240509 | 124900 | 944453115 | 2305 | 2305 | 2305 | 2305 | 141 |
| 355 | 20240509 | 124800 | 944128110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 356 | 20240509 | 124700 | 944128110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 357 | 20240509 | 124600 | 944128110 | 2305 | 2305 | 2305 | 2305 | 3 |
| 358 | 20240509 | 124500 | 944121195 | 2295 | 2305 | 2305 | 2295 | 54 |
| 359 | 20240509 | 124400 | 943997225 | 2295 | 2310 | 2310 | 2295 | 203 |
| 360 | 20240509 | 124300 | 943528335 | 2310 | 2300 | 2310 | 2300 | 1691 |
| 361 | 20240509 | 124200 | 939634185 | 2300 | 2300 | 2300 | 2300 | 1040 |
| 362 | 20240509 | 124100 | 937242185 | 2300 | 2300 | 2300 | 2300 | 0 |
| 363 | 20240509 | 124000 | 937242185 | 2300 | 2300 | 2300 | 2300 | 4 |
| 364 | 20240509 | 123900 | 937232985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 365 | 20240509 | 123800 | 937232985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 366 | 20240509 | 123700 | 937232985 | 2295 | 2295 | 2295 | 2295 | 4410 |
| 367 | 20240509 | 123600 | 927112035 | 2300 | 2300 | 2300 | 2300 | 654 |
| 368 | 20240509 | 123500 | 925607835 | 2305 | 2300 | 2305 | 2300 | 249 |
| 369 | 20240509 | 123400 | 925035060 | 2295 | 2300 | 2300 | 2295 | 1306 |
| 370 | 20240509 | 123300 | 922032760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 371 | 20240509 | 123200 | 922032760 | 2300 | 2300 | 2300 | 2300 | 50 |
| 372 | 20240509 | 123100 | 921917760 | 2300 | 2300 | 2300 | 2300 | 780 |
| 373 | 20240509 | 123000 | 920123760 | 2300 | 2300 | 2300 | 2300 | 10 |
| 374 | 20240509 | 122900 | 920100760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20240509 | 122800 | 920100760 | 2300 | 2295 | 2300 | 2295 | 34 |
| 376 | 20240509 | 122700 | 920022710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 377 | 20240509 | 122600 | 920022710 | 2300 | 2300 | 2300 | 2300 | 22 |
| 378 | 20240509 | 122500 | 919972110 | 2300 | 2300 | 2300 | 2300 | 0 |
| 379 | 20240509 | 122400 | 919972110 | 2300 | 2300 | 2300 | 2300 | 40 |
| 380 | 20240509 | 122300 | 919880110 | 2300 | 2300 | 2300 | 2300 | 1 |
| 381 | 20240509 | 122200 | 919877810 | 2295 | 2295 | 2295 | 2295 | 276 |
| 382 | 20240509 | 122100 | 919244390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 383 | 20240509 | 122000 | 919244390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 384 | 20240509 | 121900 | 919244390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 385 | 20240509 | 121800 | 919244390 | 2300 | 2305 | 2305 | 2300 | 210 |
| 386 | 20240509 | 121700 | 918761340 | 2305 | 2300 | 2305 | 2300 | 6 |
| 387 | 20240509 | 121600 | 918747515 | 2300 | 2300 | 2300 | 2300 | 856 |
| 388 | 20240509 | 121500 | 916778715 | 2305 | 2310 | 2310 | 2305 | 25 |
| 389 | 20240509 | 121400 | 916720990 | 2305 | 2305 | 2305 | 2305 | 80 |
| 390 | 20240509 | 121300 | 916536590 | 2300 | 2300 | 2300 | 2300 | 0 |
| 391 | 20240509 | 121200 | 916536590 | 2300 | 2305 | 2305 | 2300 | 40000 |
| 392 | 20240509 | 121100 | 824528580 | 2305 | 2315 | 2315 | 2305 | 254 |
| 393 | 20240509 | 121000 | 823943070 | 2310 | 2315 | 2315 | 2310 | 807 |
| 394 | 20240509 | 120900 | 822074900 | 2310 | 2310 | 2310 | 2310 | 360 |
| 395 | 20240509 | 120800 | 821243300 | 2310 | 2315 | 2315 | 2310 | 102 |
| 396 | 20240509 | 120700 | 821007670 | 2300 | 2300 | 2300 | 2300 | 47 |
| 397 | 20240509 | 120600 | 820899570 | 2300 | 2310 | 2310 | 2300 | 6825 |
| 398 | 20240509 | 120500 | 805197280 | 2315 | 2310 | 2315 | 2310 | 17568 |
| 399 | 20240509 | 120400 | 764527610 | 2310 | 2300 | 2310 | 2300 | 876 |
| 400 | 20240509 | 120300 | 762504070 | 2305 | 2310 | 2310 | 2305 | 4784 |
| 401 | 20240509 | 120200 | 751453035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 402 | 20240509 | 120100 | 751453035 | 2315 | 2315 | 2315 | 2315 | 220 |
| 403 | 20240509 | 120000 | 750943735 | 2315 | 2310 | 2315 | 2300 | 6567 |
| 404 | 20240509 | 115900 | 735778895 | 2310 | 2300 | 2310 | 2300 | 8605 |
| 405 | 20240509 | 115800 | 715932010 | 2290 | 2295 | 2295 | 2290 | 6840 |
| 406 | 20240509 | 115700 | 700246690 | 2305 | 2295 | 2305 | 2295 | 213 |
| 407 | 20240509 | 115600 | 699755855 | 2295 | 2295 | 2295 | 2295 | 2 |
| 408 | 20240509 | 115500 | 699751265 | 2305 | 2300 | 2305 | 2300 | 700 |
| 409 | 20240509 | 115400 | 698140265 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 410 | 20240509 | 115300 | 695840265 | 2290 | 2290 | 2290 | 2290 | 2400 |
| 411 | 20240509 | 115200 | 690344265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 412 | 20240509 | 115100 | 690344265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 413 | 20240509 | 115000 | 690344265 | 2290 | 2290 | 2290 | 2290 | 37 |
| 414 | 20240509 | 114900 | 690259535 | 2295 | 2295 | 2295 | 2295 | 9920 |
| 415 | 20240509 | 114800 | 667493135 | 2295 | 2295 | 2295 | 2295 | 0 |
| 416 | 20240509 | 114700 | 667493135 | 2295 | 2295 | 2295 | 2295 | 890 |
| 417 | 20240509 | 114600 | 665450585 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 418 | 20240509 | 114500 | 663150585 | 2300 | 2295 | 2300 | 2295 | 194 |
| 419 | 20240509 | 114400 | 662705350 | 2300 | 2300 | 2300 | 2300 | 5305 |
| 420 | 20240509 | 114300 | 650503850 | 2300 | 2300 | 2300 | 2300 | 363 |
| 421 | 20240509 | 114200 | 649668950 | 2300 | 2300 | 2300 | 2300 | 194 |
| 422 | 20240509 | 114100 | 649222750 | 2295 | 2295 | 2295 | 2295 | 947 |
| 423 | 20240509 | 114000 | 647049385 | 2295 | 2295 | 2295 | 2295 | 10 |
| 424 | 20240509 | 113900 | 647026435 | 2295 | 2295 | 2295 | 2295 | 1001 |
| 425 | 20240509 | 113800 | 644729140 | 2300 | 2290 | 2300 | 2290 | 413 |
| 426 | 20240509 | 113700 | 643783340 | 2295 | 2295 | 2295 | 2295 | 0 |
| 427 | 20240509 | 113600 | 643783340 | 2295 | 2290 | 2295 | 2290 | 700 |
| 428 | 20240509 | 113500 | 642177340 | 2295 | 2300 | 2300 | 2295 | 907 |
| 429 | 20240509 | 113400 | 640094240 | 2300 | 2290 | 2300 | 2290 | 111 |
| 430 | 20240509 | 113300 | 639840040 | 2300 | 2300 | 2300 | 2300 | 1 |
| 431 | 20240509 | 113200 | 639837740 | 2305 | 2305 | 2305 | 2305 | 281 |
| 432 | 20240509 | 113100 | 639190035 | 2305 | 2305 | 2305 | 2305 | 20 |
| 433 | 20240509 | 113000 | 639143935 | 2305 | 2305 | 2305 | 2305 | 53 |
| 434 | 20240509 | 112900 | 639021770 | 2305 | 2295 | 2305 | 2295 | 8167 |
| 435 | 20240509 | 112800 | 620209150 | 2295 | 2295 | 2295 | 2295 | 1696 |
| 436 | 20240509 | 112700 | 616316830 | 2295 | 2300 | 2300 | 2295 | 890 |
| 437 | 20240509 | 112600 | 614271130 | 2300 | 2300 | 2300 | 2295 | 647 |
| 438 | 20240509 | 112500 | 612783040 | 2300 | 2295 | 2300 | 2290 | 1494 |
| 439 | 20240509 | 112400 | 609353060 | 2290 | 2290 | 2290 | 2290 | 0 |
| 440 | 20240509 | 112300 | 609353060 | 2290 | 2290 | 2290 | 2290 | 46 |
| 441 | 20240509 | 112200 | 609247720 | 2295 | 2290 | 2295 | 2290 | 173 |
| 442 | 20240509 | 112100 | 608851300 | 2290 | 2290 | 2290 | 2285 | 2862 |
| 443 | 20240509 | 112000 | 602297370 | 2290 | 2285 | 2290 | 2285 | 1228 |
| 444 | 20240509 | 111900 | 599488940 | 2285 | 2285 | 2285 | 2285 | 610 |
| 445 | 20240509 | 111800 | 598095090 | 2285 | 2285 | 2285 | 2285 | 1523 |
| 446 | 20240509 | 111700 | 594615035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20240509 | 111600 | 594615035 | 2285 | 2270 | 2285 | 2270 | 5701 |
| 448 | 20240509 | 111500 | 581591250 | 2270 | 2285 | 2285 | 2270 | 112 |
| 449 | 20240509 | 111400 | 581336830 | 2285 | 2285 | 2285 | 2285 | 279 |
| 450 | 20240509 | 111300 | 580699315 | 2285 | 2265 | 2285 | 2265 | 3 |
| 451 | 20240509 | 111200 | 580692480 | 2285 | 2285 | 2285 | 2285 | 20 |
| 452 | 20240509 | 111100 | 580646780 | 2285 | 2280 | 2285 | 2265 | 11882 |
| 453 | 20240509 | 111000 | 553668995 | 2285 | 2285 | 2285 | 2285 | 120 |
| 454 | 20240509 | 110900 | 553394795 | 2285 | 2285 | 2285 | 2285 | 11 |
| 455 | 20240509 | 110800 | 553369660 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20240509 | 110700 | 553369660 | 2290 | 2290 | 2290 | 2290 | 0 |
| 457 | 20240509 | 110600 | 553369660 | 2290 | 2290 | 2290 | 2290 | 200 |
| 458 | 20240509 | 110500 | 552911660 | 2290 | 2290 | 2290 | 2290 | 0 |
| 459 | 20240509 | 110400 | 552911660 | 2290 | 2290 | 2290 | 2275 | 292 |
| 460 | 20240509 | 110300 | 552244290 | 2290 | 2290 | 2290 | 2290 | 1216 |
| 461 | 20240509 | 110200 | 549459650 | 2290 | 2290 | 2290 | 2290 | 3 |
| 462 | 20240509 | 110100 | 549452780 | 2275 | 2280 | 2280 | 2275 | 216 |
| 463 | 20240509 | 110000 | 548961050 | 2290 | 2280 | 2290 | 2280 | 158 |
| 464 | 20240509 | 105900 | 548600190 | 2285 | 2290 | 2290 | 2285 | 7071 |
| 465 | 20240509 | 105800 | 532409440 | 2290 | 2290 | 2290 | 2290 | 10 |
| 466 | 20240509 | 105700 | 532386540 | 2295 | 2285 | 2295 | 2285 | 2185 |
| 467 | 20240509 | 105600 | 527388590 | 2285 | 2285 | 2285 | 2285 | 721 |
| 468 | 20240509 | 105500 | 525741105 | 2285 | 2285 | 2285 | 2285 | 500 |
| 469 | 20240509 | 105400 | 524598605 | 2280 | 2280 | 2280 | 2280 | 50 |
| 470 | 20240509 | 105300 | 524484605 | 2285 | 2285 | 2285 | 2285 | 2 |
| 471 | 20240509 | 105200 | 524480035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 472 | 20240509 | 105100 | 524480035 | 2285 | 2285 | 2285 | 2285 | 3 |
| 473 | 20240509 | 105000 | 524473180 | 2275 | 2285 | 2285 | 2275 | 2585 |
| 474 | 20240509 | 104900 | 518592275 | 2285 | 2280 | 2285 | 2280 | 869 |
| 475 | 20240509 | 104800 | 516609105 | 2280 | 2275 | 2280 | 2275 | 4593 |
| 476 | 20240509 | 104700 | 506138065 | 2280 | 2280 | 2280 | 2280 | 2 |
| 477 | 20240509 | 104600 | 506133505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 478 | 20240509 | 104500 | 506133505 | 2275 | 2275 | 2275 | 2275 | 199 |
| 479 | 20240509 | 104400 | 505680780 | 2275 | 2280 | 2280 | 2275 | 1091 |
| 480 | 20240509 | 104300 | 503198750 | 2280 | 2280 | 2280 | 2280 | 438 |
| 481 | 20240509 | 104200 | 502200110 | 2280 | 2280 | 2280 | 2280 | 109 |
| 482 | 20240509 | 104100 | 501951590 | 2280 | 2275 | 2280 | 2275 | 3503 |
| 483 | 20240509 | 104000 | 493982250 | 2275 | 2275 | 2275 | 2275 | 500 |
| 484 | 20240509 | 103900 | 492844750 | 2280 | 2275 | 2280 | 2275 | 51 |
| 485 | 20240509 | 103800 | 492728720 | 2275 | 2280 | 2280 | 2270 | 1304 |
| 486 | 20240509 | 103700 | 489766475 | 2270 | 2270 | 2270 | 2270 | 1510 |
| 487 | 20240509 | 103600 | 486338775 | 2280 | 2280 | 2280 | 2280 | 120 |
| 488 | 20240509 | 103500 | 486065175 | 2280 | 2275 | 2280 | 2275 | 7 |
| 489 | 20240509 | 103400 | 486049235 | 2280 | 2280 | 2280 | 2280 | 78 |
| 490 | 20240509 | 103300 | 485871395 | 2280 | 2275 | 2280 | 2275 | 738 |
| 491 | 20240509 | 103200 | 484188815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 492 | 20240509 | 103100 | 484188815 | 2280 | 2280 | 2280 | 2280 | 243 |
| 493 | 20240509 | 103000 | 483634775 | 2280 | 2270 | 2280 | 2265 | 3650 |
| 494 | 20240509 | 102900 | 475354260 | 2280 | 2280 | 2280 | 2280 | 0 |
| 495 | 20240509 | 102800 | 475354260 | 2280 | 2280 | 2280 | 2280 | 0 |
| 496 | 20240509 | 102700 | 475354260 | 2280 | 2275 | 2280 | 2275 | 1656 |
| 497 | 20240509 | 102600 | 471578605 | 2280 | 2275 | 2280 | 2275 | 1088 |
| 498 | 20240509 | 102500 | 469101885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 499 | 20240509 | 102400 | 469101885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 500 | 20240509 | 102300 | 469101885 | 2280 | 2280 | 2280 | 2280 | 2 |
| 501 | 20240509 | 102200 | 469097325 | 2270 | 2280 | 2280 | 2270 | 7 |
| 502 | 20240509 | 102100 | 469081415 | 2270 | 2270 | 2270 | 2270 | 3 |
| 503 | 20240509 | 102000 | 469074605 | 2270 | 2270 | 2280 | 2270 | 1102 |
| 504 | 20240509 | 101900 | 466567515 | 2270 | 2270 | 2275 | 2270 | 1525 |
| 505 | 20240509 | 101800 | 463105750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 506 | 20240509 | 101700 | 463105750 | 2270 | 2270 | 2270 | 2270 | 148 |
| 507 | 20240509 | 101600 | 462769790 | 2270 | 2275 | 2275 | 2270 | 6139 |
| 508 | 20240509 | 101500 | 448825990 | 2275 | 2275 | 2275 | 2275 | 10 |
| 509 | 20240509 | 101400 | 448803240 | 2280 | 2275 | 2280 | 2275 | 470 |
| 510 | 20240509 | 101300 | 447733820 | 2275 | 2275 | 2275 | 2275 | 679 |
| 511 | 20240509 | 101200 | 446189095 | 2275 | 2275 | 2275 | 2275 | 508 |
| 512 | 20240509 | 101100 | 445033395 | 2275 | 2275 | 2275 | 2275 | 50 |
| 513 | 20240509 | 101000 | 444919645 | 2275 | 2260 | 2280 | 2260 | 79 |
| 514 | 20240509 | 100900 | 444741070 | 2275 | 2275 | 2275 | 2275 | 234 |
| 515 | 20240509 | 100800 | 444208720 | 2275 | 2260 | 2280 | 2255 | 1502 |
| 516 | 20240509 | 100700 | 440808835 | 2265 | 2270 | 2270 | 2265 | 1452 |
| 517 | 20240509 | 100600 | 437519255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 518 | 20240509 | 100500 | 437519255 | 2270 | 2270 | 2270 | 2270 | 145 |
| 519 | 20240509 | 100400 | 437190105 | 2260 | 2265 | 2265 | 2260 | 5146 |
| 520 | 20240509 | 100300 | 425551260 | 2265 | 2270 | 2270 | 2265 | 552 |
| 521 | 20240509 | 100200 | 424298520 | 2270 | 2280 | 2280 | 2270 | 103 |
| 522 | 20240509 | 100100 | 424063700 | 2275 | 2280 | 2280 | 2275 | 298 |
| 523 | 20240509 | 100000 | 423385120 | 2280 | 2295 | 2295 | 2275 | 2397 |
| 524 | 20240509 | 095900 | 417919605 | 2295 | 2295 | 2295 | 2295 | 133 |
| 525 | 20240509 | 095800 | 417614370 | 2300 | 2290 | 2300 | 2290 | 3024 |
| 526 | 20240509 | 095700 | 410675185 | 2280 | 2280 | 2280 | 2280 | 705 |
| 527 | 20240509 | 095600 | 409067785 | 2280 | 2290 | 2290 | 2280 | 521 |
| 528 | 20240509 | 095500 | 407879885 | 2305 | 2270 | 2305 | 2260 | 13830 |
| 529 | 20240509 | 095400 | 376210950 | 2270 | 2265 | 2270 | 2260 | 457 |
| 530 | 20240509 | 095300 | 375178010 | 2270 | 2270 | 2270 | 2270 | 1121 |
| 531 | 20240509 | 095200 | 372633340 | 2270 | 2270 | 2270 | 2270 | 0 |
| 532 | 20240509 | 095100 | 372633340 | 2270 | 2270 | 2270 | 2270 | 10 |
| 533 | 20240509 | 095000 | 372610640 | 2255 | 2270 | 2270 | 2255 | 2892 |
| 534 | 20240509 | 094900 | 366045875 | 2270 | 2275 | 2275 | 2270 | 172 |
| 535 | 20240509 | 094800 | 365654590 | 2275 | 2250 | 2275 | 2250 | 5190 |
| 536 | 20240509 | 094700 | 353936935 | 2250 | 2250 | 2260 | 2250 | 990 |
| 537 | 20240509 | 094600 | 351709385 | 2250 | 2250 | 2250 | 2250 | 219 |
| 538 | 20240509 | 094500 | 351216635 | 2255 | 2255 | 2255 | 2255 | 38 |
| 539 | 20240509 | 094400 | 351130945 | 2260 | 2260 | 2260 | 2250 | 610 |
| 540 | 20240509 | 094300 | 349756095 | 2250 | 2250 | 2250 | 2250 | 3356 |
| 541 | 20240509 | 094200 | 342205095 | 2245 | 2260 | 2260 | 2245 | 9184 |
| 542 | 20240509 | 094100 | 321531475 | 2255 | 2255 | 2260 | 2255 | 368 |
| 543 | 20240509 | 094000 | 320701630 | 2260 | 2250 | 2260 | 2250 | 831 |
| 544 | 20240509 | 093900 | 318831380 | 2260 | 2260 | 2260 | 2255 | 6086 |
| 545 | 20240509 | 093800 | 305106410 | 2260 | 2270 | 2270 | 2260 | 2493 |
| 546 | 20240509 | 093700 | 299471715 | 2270 | 2265 | 2270 | 2265 | 179 |
| 547 | 20240509 | 093600 | 299065745 | 2270 | 2260 | 2270 | 2260 | 1088 |
| 548 | 20240509 | 093500 | 296604535 | 2260 | 2270 | 2270 | 2260 | 6781 |
| 549 | 20240509 | 093400 | 281271630 | 2270 | 2275 | 2275 | 2270 | 2115 |
| 550 | 20240509 | 093300 | 276464990 | 2270 | 2270 | 2270 | 2270 | 592 |
| 551 | 20240509 | 093200 | 275121150 | 2270 | 2275 | 2275 | 2270 | 3270 |
| 552 | 20240509 | 093100 | 267694640 | 2275 | 2280 | 2280 | 2275 | 602 |
| 553 | 20240509 | 093000 | 266324580 | 2280 | 2280 | 2280 | 2280 | 10 |
| 554 | 20240509 | 092900 | 266301780 | 2280 | 2280 | 2280 | 2280 | 842 |
| 555 | 20240509 | 092800 | 264382020 | 2280 | 2280 | 2280 | 2280 | 367 |
| 556 | 20240509 | 092700 | 263545260 | 2270 | 2280 | 2280 | 2270 | 114 |
| 557 | 20240509 | 092600 | 263286380 | 2280 | 2270 | 2280 | 2270 | 857 |
| 558 | 20240509 | 092500 | 261338940 | 2270 | 2270 | 2270 | 2270 | 2398 |
| 559 | 20240509 | 092400 | 255895480 | 2280 | 2275 | 2280 | 2270 | 2299 |
| 560 | 20240509 | 092300 | 250673150 | 2280 | 2300 | 2300 | 2280 | 964 |
| 561 | 20240509 | 092200 | 248475190 | 2305 | 2300 | 2305 | 2285 | 1752 |
| 562 | 20240509 | 092100 | 244448375 | 2285 | 2285 | 2305 | 2285 | 6629 |
| 563 | 20240509 | 092000 | 229220120 | 2280 | 2275 | 2280 | 2275 | 1667 |
| 564 | 20240509 | 091900 | 225421510 | 2275 | 2275 | 2275 | 2275 | 444 |
| 565 | 20240509 | 091800 | 224411410 | 2285 | 2285 | 2285 | 2285 | 4490 |
| 566 | 20240509 | 091700 | 214151760 | 2285 | 2270 | 2285 | 2270 | 20888 |
| 567 | 20240509 | 091600 | 166735985 | 2270 | 2270 | 2270 | 2260 | 467 |
| 568 | 20240509 | 091500 | 165676125 | 2270 | 2270 | 2270 | 2270 | 1040 |
| 569 | 20240509 | 091400 | 163315325 | 2270 | 2270 | 2270 | 2260 | 1205 |
| 570 | 20240509 | 091300 | 160585000 | 2270 | 2265 | 2270 | 2265 | 16 |
| 571 | 20240509 | 091200 | 160548685 | 2260 | 2285 | 2285 | 2260 | 29791 |
| 572 | 20240509 | 091100 | 92934425 | 2285 | 2280 | 2285 | 2275 | 5531 |
| 573 | 20240509 | 091000 | 80327425 | 2285 | 2285 | 2285 | 2285 | 166 |
| 574 | 20240509 | 090900 | 79948115 | 2290 | 2285 | 2290 | 2285 | 149 |
| 575 | 20240509 | 090800 | 79607315 | 2295 | 2305 | 2305 | 2280 | 850 |
| 576 | 20240509 | 090700 | 77655765 | 2310 | 2305 | 2310 | 2295 | 6909 |
| 577 | 20240509 | 090600 | 61760000 | 2315 | 2295 | 2315 | 2295 | 4930 |
| 578 | 20240509 | 090500 | 50386855 | 2295 | 2290 | 2295 | 2290 | 5237 |
| 579 | 20240509 | 090400 | 38376685 | 2290 | 2275 | 2290 | 2270 | 419 |
| 580 | 20240509 | 090300 | 37424440 | 2275 | 2275 | 2275 | 2275 | 370 |
| 581 | 20240509 | 090200 | 36582690 | 2270 | 2290 | 2290 | 2270 | 5132 |
| 582 | 20240509 | 090100 | 24921420 | 2290 | 2290 | 2300 | 2280 | 5739 |
| 583 | 20240509 | 090000 | 11791375 | 2295 | 2280 | 2295 | 2280 | 5165 |