30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 190200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 3 | 20240513 | 190100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240513 | 190000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240513 | 185900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240513 | 185800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240513 | 185700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240513 | 185600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240513 | 185500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240513 | 185400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240513 | 185300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240513 | 185200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240513 | 185100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240513 | 185000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240513 | 184900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240513 | 184800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240513 | 184700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240513 | 184600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240513 | 184500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240513 | 184400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240513 | 184300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240513 | 184200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240513 | 184100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240513 | 184000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240513 | 183900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240513 | 183800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240513 | 183700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240513 | 183600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240513 | 183500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240513 | 183400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240513 | 183300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240513 | 183200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 33 | 20240513 | 183100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240513 | 183000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240513 | 182900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240513 | 182800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240513 | 182700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240513 | 182600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240513 | 182500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240513 | 182400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240513 | 182300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240513 | 182200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240513 | 182100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240513 | 182000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240513 | 181900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240513 | 181800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240513 | 181700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240513 | 181600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240513 | 181500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240513 | 181400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240513 | 181300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240513 | 181200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240513 | 181100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240513 | 181000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240513 | 180900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240513 | 180800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240513 | 180700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240513 | 180600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240513 | 180500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240513 | 180400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240513 | 180300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240513 | 180200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 63 | 20240513 | 180100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240513 | 180000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240513 | 175900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240513 | 175800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240513 | 175700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240513 | 175600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240513 | 175500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240513 | 175400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240513 | 175300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240513 | 175200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240513 | 175100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240513 | 175000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240513 | 174900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240513 | 174800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240513 | 174700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240513 | 174600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240513 | 174500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240513 | 174400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240513 | 174300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240513 | 174200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240513 | 174100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240513 | 174000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240513 | 173900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240513 | 173800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240513 | 173700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240513 | 173600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240513 | 173500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240513 | 173400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240513 | 173300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240513 | 173200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 93 | 20240513 | 173100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240513 | 173000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240513 | 172900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240513 | 172800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240513 | 172700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240513 | 172600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240513 | 172500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240513 | 172400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240513 | 172300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240513 | 172200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240513 | 172100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240513 | 172000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240513 | 171900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240513 | 171800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240513 | 171700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240513 | 171600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240513 | 171500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240513 | 171400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240513 | 171300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240513 | 171200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240513 | 171100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240513 | 171000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240513 | 170900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240513 | 170800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240513 | 170700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240513 | 170600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240513 | 170500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240513 | 170400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240513 | 170300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240513 | 170200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 123 | 20240513 | 170100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240513 | 170000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240513 | 165900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240513 | 165800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240513 | 165700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240513 | 165600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240513 | 165500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240513 | 165400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240513 | 165300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240513 | 165200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240513 | 165100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240513 | 165000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240513 | 164900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240513 | 164800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240513 | 164700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240513 | 164600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240513 | 164500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240513 | 164400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240513 | 164300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240513 | 164200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240513 | 164100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240513 | 164000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240513 | 163900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240513 | 163800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240513 | 163700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240513 | 163600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240513 | 163500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240513 | 163400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240513 | 163300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240513 | 163200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 153 | 20240513 | 163100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240513 | 163000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240513 | 162900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240513 | 162800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240513 | 162700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240513 | 162600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240513 | 162500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240513 | 162400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240513 | 162300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240513 | 162200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240513 | 162100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240513 | 162000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240513 | 161900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240513 | 161800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240513 | 161700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240513 | 161600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240513 | 161500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240513 | 161400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240513 | 161300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240513 | 161200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240513 | 161100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240513 | 161000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240513 | 160900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240513 | 160800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240513 | 160700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240513 | 160600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240513 | 160500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240513 | 160400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240513 | 160300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240513 | 160200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 183 | 20240513 | 160100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240513 | 160000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240513 | 155900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240513 | 155800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240513 | 155700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240513 | 155600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240513 | 155500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240513 | 155400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240513 | 155300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240513 | 155200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240513 | 155100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240513 | 155000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240513 | 154900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240513 | 154800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240513 | 154700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240513 | 154600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240513 | 154500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240513 | 154400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240513 | 154300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240513 | 154200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240513 | 154100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240513 | 154000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240513 | 153900 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240513 | 153800 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240513 | 153700 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240513 | 153600 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240513 | 153500 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240513 | 153400 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240513 | 153300 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240513 | 153200 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 213 | 20240513 | 153100 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240513 | 153000 | 2302231970 | 2275 | 2275 | 2275 | 2275 | 15167 |
| 215 | 20240513 | 152900 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240513 | 152800 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240513 | 152700 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240513 | 152600 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240513 | 152500 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240513 | 152400 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240513 | 152300 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240513 | 152200 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240513 | 152100 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240513 | 152000 | 2267727045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240513 | 151900 | 2267727045 | 2275 | 2250 | 2275 | 2250 | 8918 |
| 226 | 20240513 | 151800 | 2247515695 | 2255 | 2255 | 2255 | 2250 | 441 |
| 227 | 20240513 | 151700 | 2246522580 | 2255 | 2250 | 2255 | 2245 | 735 |
| 228 | 20240513 | 151600 | 2244870220 | 2250 | 2260 | 2260 | 2250 | 1371 |
| 229 | 20240513 | 151500 | 2241785440 | 2250 | 2255 | 2265 | 2250 | 1688 |
| 230 | 20240513 | 151400 | 2237985520 | 2265 | 2265 | 2265 | 2265 | 25 |
| 231 | 20240513 | 151300 | 2237928895 | 2255 | 2260 | 2260 | 2255 | 347 |
| 232 | 20240513 | 151200 | 2237145955 | 2270 | 2270 | 2270 | 2260 | 2069 |
| 233 | 20240513 | 151100 | 2232449335 | 2265 | 2265 | 2275 | 2260 | 2588 |
| 234 | 20240513 | 151000 | 2226575250 | 2260 | 2250 | 2270 | 2250 | 6137 |
| 235 | 20240513 | 150900 | 2212702650 | 2255 | 2250 | 2260 | 2250 | 4619 |
| 236 | 20240513 | 150800 | 2202294360 | 2255 | 2250 | 2255 | 2250 | 11 |
| 237 | 20240513 | 150700 | 2202269560 | 2255 | 2255 | 2260 | 2255 | 160 |
| 238 | 20240513 | 150600 | 2201908745 | 2255 | 2260 | 2260 | 2255 | 373 |
| 239 | 20240513 | 150500 | 2201067520 | 2255 | 2260 | 2260 | 2255 | 330 |
| 240 | 20240513 | 150400 | 2200322820 | 2260 | 2255 | 2260 | 2250 | 405 |
| 241 | 20240513 | 150300 | 2199410875 | 2260 | 2260 | 2260 | 2260 | 4 |
| 242 | 20240513 | 150200 | 2199401835 | 2260 | 2250 | 2260 | 2250 | 538 |
| 243 | 20240513 | 150100 | 2198191245 | 2260 | 2250 | 2260 | 2250 | 5737 |
| 244 | 20240513 | 150000 | 2185258440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20240513 | 145900 | 2185258440 | 2250 | 2255 | 2255 | 2250 | 551 |
| 246 | 20240513 | 145800 | 2184018590 | 2255 | 2250 | 2255 | 2250 | 21 |
| 247 | 20240513 | 145700 | 2183971335 | 2255 | 2255 | 2255 | 2250 | 202 |
| 248 | 20240513 | 145600 | 2183515830 | 2255 | 2250 | 2255 | 2250 | 185 |
| 249 | 20240513 | 145500 | 2183099310 | 2250 | 2250 | 2255 | 2250 | 1460 |
| 250 | 20240513 | 145400 | 2179814165 | 2255 | 2250 | 2255 | 2250 | 193 |
| 251 | 20240513 | 145300 | 2179379880 | 2250 | 2250 | 2255 | 2250 | 1015 |
| 252 | 20240513 | 145200 | 2177096120 | 2250 | 2250 | 2255 | 2250 | 157 |
| 253 | 20240513 | 145100 | 2176742845 | 2255 | 2250 | 2255 | 2245 | 1031 |
| 254 | 20240513 | 145000 | 2174423085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 255 | 20240513 | 144900 | 2174423085 | 2255 | 2250 | 2255 | 2245 | 152 |
| 256 | 20240513 | 144800 | 2174081085 | 2255 | 2250 | 2255 | 2245 | 644 |
| 257 | 20240513 | 144700 | 2172632085 | 2250 | 2250 | 2250 | 2250 | 182 |
| 258 | 20240513 | 144600 | 2172222585 | 2255 | 2250 | 2255 | 2250 | 66 |
| 259 | 20240513 | 144500 | 2172073760 | 2255 | 2255 | 2255 | 2255 | 21 |
| 260 | 20240513 | 144400 | 2172026405 | 2255 | 2255 | 2255 | 2255 | 30 |
| 261 | 20240513 | 144300 | 2171958755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 262 | 20240513 | 144200 | 2171958755 | 2255 | 2250 | 2255 | 2250 | 63 |
| 263 | 20240513 | 144100 | 2171816980 | 2250 | 2250 | 2250 | 2250 | 0 |
| 264 | 20240513 | 144000 | 2171816980 | 2250 | 2260 | 2260 | 2250 | 3725 |
| 265 | 20240513 | 143900 | 2163435175 | 2255 | 2260 | 2260 | 2255 | 7 |
| 266 | 20240513 | 143800 | 2163419360 | 2260 | 2260 | 2260 | 2260 | 0 |
| 267 | 20240513 | 143700 | 2163419360 | 2260 | 2260 | 2260 | 2260 | 30 |
| 268 | 20240513 | 143600 | 2163351560 | 2260 | 2260 | 2260 | 2260 | 355 |
| 269 | 20240513 | 143500 | 2162549260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 270 | 20240513 | 143400 | 2162549260 | 2260 | 2260 | 2260 | 2260 | 235 |
| 271 | 20240513 | 143300 | 2162018160 | 2260 | 2260 | 2260 | 2260 | 450 |
| 272 | 20240513 | 143200 | 2161001160 | 2255 | 2255 | 2260 | 2255 | 12 |
| 273 | 20240513 | 143100 | 2160974050 | 2260 | 2265 | 2265 | 2250 | 148 |
| 274 | 20240513 | 143000 | 2160638895 | 2265 | 2250 | 2265 | 2250 | 322 |
| 275 | 20240513 | 142900 | 2159910690 | 2250 | 2250 | 2250 | 2250 | 44 |
| 276 | 20240513 | 142800 | 2159811690 | 2250 | 2250 | 2250 | 2250 | 10 |
| 277 | 20240513 | 142700 | 2159789190 | 2250 | 2250 | 2260 | 2250 | 445 |
| 278 | 20240513 | 142600 | 2158783520 | 2260 | 2255 | 2260 | 2245 | 2569 |
| 279 | 20240513 | 142500 | 2152997535 | 2260 | 2250 | 2260 | 2250 | 406 |
| 280 | 20240513 | 142400 | 2152084015 | 2250 | 2250 | 2250 | 2250 | 1 |
| 281 | 20240513 | 142300 | 2152081765 | 2260 | 2255 | 2260 | 2250 | 12 |
| 282 | 20240513 | 142200 | 2152054705 | 2250 | 2260 | 2260 | 2250 | 13 |
| 283 | 20240513 | 142100 | 2152025395 | 2260 | 2250 | 2260 | 2250 | 16 |
| 284 | 20240513 | 142000 | 2151989345 | 2250 | 2265 | 2265 | 2250 | 443 |
| 285 | 20240513 | 141900 | 2150992580 | 2250 | 2255 | 2265 | 2250 | 560 |
| 286 | 20240513 | 141800 | 2149732365 | 2265 | 2255 | 2265 | 2255 | 23 |
| 287 | 20240513 | 141700 | 2149680340 | 2265 | 2260 | 2265 | 2255 | 42 |
| 288 | 20240513 | 141600 | 2149585375 | 2260 | 2265 | 2265 | 2260 | 2 |
| 289 | 20240513 | 141500 | 2149580850 | 2255 | 2265 | 2265 | 2255 | 445 |
| 290 | 20240513 | 141400 | 2148572935 | 2255 | 2255 | 2255 | 2255 | 100 |
| 291 | 20240513 | 141300 | 2148347435 | 2255 | 2255 | 2255 | 2255 | 1 |
| 292 | 20240513 | 141200 | 2148345180 | 2265 | 2265 | 2265 | 2255 | 3 |
| 293 | 20240513 | 141100 | 2148338395 | 2250 | 2255 | 2265 | 2250 | 121 |
| 294 | 20240513 | 141000 | 2148065540 | 2270 | 2270 | 2270 | 2270 | 0 |
| 295 | 20240513 | 140900 | 2148065540 | 2270 | 2255 | 2270 | 2255 | 2 |
| 296 | 20240513 | 140800 | 2148061015 | 2270 | 2270 | 2270 | 2255 | 481 |
| 297 | 20240513 | 140700 | 2146969170 | 2270 | 2255 | 2270 | 2255 | 1568 |
| 298 | 20240513 | 140600 | 2143425225 | 2260 | 2260 | 2260 | 2255 | 1051 |
| 299 | 20240513 | 140500 | 2141055175 | 2260 | 2260 | 2260 | 2260 | 0 |
| 300 | 20240513 | 140400 | 2141055175 | 2260 | 2260 | 2260 | 2250 | 41 |
| 301 | 20240513 | 140300 | 2140962700 | 2255 | 2250 | 2260 | 2250 | 407 |
| 302 | 20240513 | 140200 | 2140042895 | 2260 | 2255 | 2260 | 2255 | 15 |
| 303 | 20240513 | 140100 | 2140009050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20240513 | 140000 | 2140009050 | 2260 | 2250 | 2260 | 2250 | 2 |
| 305 | 20240513 | 135900 | 2140004540 | 2260 | 2255 | 2260 | 2250 | 3834 |
| 306 | 20240513 | 135800 | 2131358820 | 2240 | 2245 | 2255 | 2240 | 6098 |
| 307 | 20240513 | 135700 | 2117666720 | 2235 | 2235 | 2245 | 2235 | 2709 |
| 308 | 20240513 | 135600 | 2111609535 | 2245 | 2240 | 2245 | 2240 | 2468 |
| 309 | 20240513 | 135500 | 2106077040 | 2245 | 2245 | 2250 | 2230 | 6434 |
| 310 | 20240513 | 135400 | 2091681190 | 2250 | 2250 | 2250 | 2245 | 1130 |
| 311 | 20240513 | 135300 | 2089143690 | 2250 | 2250 | 2250 | 2250 | 0 |
| 312 | 20240513 | 135200 | 2089143690 | 2250 | 2250 | 2255 | 2245 | 593 |
| 313 | 20240513 | 135100 | 2087810485 | 2245 | 2250 | 2250 | 2245 | 1549 |
| 314 | 20240513 | 135000 | 2084326035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 315 | 20240513 | 134900 | 2084326035 | 2255 | 2255 | 2255 | 2255 | 24 |
| 316 | 20240513 | 134800 | 2084271915 | 2255 | 2250 | 2255 | 2250 | 1529 |
| 317 | 20240513 | 134700 | 2080829155 | 2255 | 2255 | 2255 | 2255 | 500 |
| 318 | 20240513 | 134600 | 2079701655 | 2255 | 2250 | 2255 | 2250 | 23 |
| 319 | 20240513 | 134500 | 2079649895 | 2255 | 2255 | 2255 | 2255 | 2 |
| 320 | 20240513 | 134400 | 2079645385 | 2250 | 2255 | 2260 | 2250 | 680 |
| 321 | 20240513 | 134300 | 2078112330 | 2260 | 2255 | 2260 | 2255 | 8 |
| 322 | 20240513 | 134200 | 2078094260 | 2260 | 2255 | 2260 | 2255 | 216 |
| 323 | 20240513 | 134100 | 2077607120 | 2260 | 2255 | 2260 | 2255 | 5 |
| 324 | 20240513 | 134000 | 2077595835 | 2260 | 2260 | 2260 | 2255 | 168 |
| 325 | 20240513 | 133900 | 2077216275 | 2260 | 2255 | 2260 | 2255 | 438 |
| 326 | 20240513 | 133800 | 2076227430 | 2255 | 2255 | 2255 | 2255 | 1572 |
| 327 | 20240513 | 133700 | 2072682570 | 2255 | 2255 | 2255 | 2255 | 68 |
| 328 | 20240513 | 133600 | 2072529230 | 2245 | 2255 | 2255 | 2245 | 114 |
| 329 | 20240513 | 133500 | 2072272680 | 2250 | 2250 | 2250 | 2250 | 45 |
| 330 | 20240513 | 133400 | 2072171430 | 2245 | 2250 | 2250 | 2245 | 1101 |
| 331 | 20240513 | 133300 | 2069698150 | 2250 | 2250 | 2255 | 2250 | 1069 |
| 332 | 20240513 | 133200 | 2067292870 | 2245 | 2250 | 2250 | 2245 | 908 |
| 333 | 20240513 | 133100 | 2065253625 | 2250 | 2255 | 2255 | 2250 | 616 |
| 334 | 20240513 | 133000 | 2063867610 | 2250 | 2255 | 2255 | 2250 | 447 |
| 335 | 20240513 | 132900 | 2062861695 | 2255 | 2255 | 2255 | 2255 | 1 |
| 336 | 20240513 | 132800 | 2062859440 | 2260 | 2250 | 2260 | 2245 | 1674 |
| 337 | 20240513 | 132700 | 2059095780 | 2260 | 2260 | 2260 | 2260 | 1 |
| 338 | 20240513 | 132600 | 2059093520 | 2255 | 2255 | 2260 | 2245 | 15110 |
| 339 | 20240513 | 132500 | 2025083600 | 2260 | 2265 | 2265 | 2255 | 484 |
| 340 | 20240513 | 132400 | 2023989715 | 2265 | 2260 | 2265 | 2260 | 209 |
| 341 | 20240513 | 132300 | 2023517370 | 2260 | 2260 | 2260 | 2260 | 575 |
| 342 | 20240513 | 132200 | 2022217870 | 2260 | 2265 | 2265 | 2260 | 6 |
| 343 | 20240513 | 132100 | 2022204285 | 2260 | 2265 | 2265 | 2260 | 203 |
| 344 | 20240513 | 132000 | 2021745430 | 2260 | 2260 | 2265 | 2260 | 5000 |
| 345 | 20240513 | 131900 | 2010443590 | 2265 | 2265 | 2265 | 2260 | 23 |
| 346 | 20240513 | 131800 | 2010391510 | 2265 | 2270 | 2270 | 2265 | 2582 |
| 347 | 20240513 | 131700 | 2004542770 | 2265 | 2280 | 2280 | 2265 | 2 |
| 348 | 20240513 | 131600 | 2004538225 | 2265 | 2270 | 2270 | 2265 | 670 |
| 349 | 20240513 | 131500 | 2003020505 | 2270 | 2270 | 2270 | 2270 | 2869 |
| 350 | 20240513 | 131400 | 1996507875 | 2270 | 2270 | 2270 | 2270 | 896 |
| 351 | 20240513 | 131300 | 1994473955 | 2290 | 2260 | 2290 | 2260 | 4107 |
| 352 | 20240513 | 131200 | 1985138145 | 2260 | 2265 | 2270 | 2260 | 7880 |
| 353 | 20240513 | 131100 | 1967289745 | 2265 | 2270 | 2270 | 2265 | 618 |
| 354 | 20240513 | 131000 | 1965886890 | 2270 | 2270 | 2275 | 2270 | 2468 |
| 355 | 20240513 | 130900 | 1960284485 | 2270 | 2275 | 2285 | 2270 | 2862 |
| 356 | 20240513 | 130800 | 1953779400 | 2275 | 2275 | 2275 | 2265 | 7083 |
| 357 | 20240513 | 130700 | 1937695995 | 2275 | 2285 | 2285 | 2275 | 14729 |
| 358 | 20240513 | 130600 | 1904149005 | 2285 | 2285 | 2285 | 2285 | 2708 |
| 359 | 20240513 | 130500 | 1897961225 | 2285 | 2300 | 2300 | 2285 | 961 |
| 360 | 20240513 | 130400 | 1895763665 | 2300 | 2285 | 2300 | 2285 | 3343 |
| 361 | 20240513 | 130300 | 1888115070 | 2285 | 2300 | 2300 | 2285 | 9731 |
| 362 | 20240513 | 130200 | 1865824425 | 2300 | 2295 | 2300 | 2290 | 703 |
| 363 | 20240513 | 130100 | 1864212060 | 2290 | 2300 | 2300 | 2290 | 604 |
| 364 | 20240513 | 130000 | 1862826435 | 2300 | 2290 | 2300 | 2290 | 809 |
| 365 | 20240513 | 125900 | 1860973805 | 2295 | 2295 | 2300 | 2295 | 5902 |
| 366 | 20240513 | 125800 | 1847426760 | 2295 | 2300 | 2300 | 2295 | 1358 |
| 367 | 20240513 | 125700 | 1844309470 | 2300 | 2295 | 2300 | 2295 | 1634 |
| 368 | 20240513 | 125600 | 1840559415 | 2290 | 2290 | 2295 | 2290 | 1218 |
| 369 | 20240513 | 125500 | 1837767515 | 2290 | 2295 | 2295 | 2290 | 34 |
| 370 | 20240513 | 125400 | 1837689585 | 2295 | 2295 | 2295 | 2295 | 1954 |
| 371 | 20240513 | 125300 | 1833205155 | 2295 | 2295 | 2295 | 2290 | 2096 |
| 372 | 20240513 | 125200 | 1828395280 | 2295 | 2300 | 2300 | 2290 | 9667 |
| 373 | 20240513 | 125100 | 1806174695 | 2310 | 2305 | 2310 | 2300 | 6224 |
| 374 | 20240513 | 125000 | 1791819820 | 2305 | 2305 | 2310 | 2305 | 12104 |
| 375 | 20240513 | 124900 | 1763917070 | 2305 | 2310 | 2310 | 2300 | 978 |
| 376 | 20240513 | 124800 | 1761662670 | 2310 | 2310 | 2310 | 2305 | 979 |
| 377 | 20240513 | 124700 | 1759404815 | 2310 | 2295 | 2310 | 2295 | 4023 |
| 378 | 20240513 | 124600 | 1750145920 | 2300 | 2300 | 2300 | 2295 | 103 |
| 379 | 20240513 | 124500 | 1749909520 | 2290 | 2300 | 2300 | 2290 | 2122 |
| 380 | 20240513 | 124400 | 1745035950 | 2300 | 2310 | 2315 | 2300 | 5962 |
| 381 | 20240513 | 124300 | 1731274630 | 2310 | 2295 | 2315 | 2295 | 7654 |
| 382 | 20240513 | 124200 | 1713643065 | 2285 | 2285 | 2285 | 2285 | 3006 |
| 383 | 20240513 | 124100 | 1706774355 | 2295 | 2285 | 2295 | 2285 | 889 |
| 384 | 20240513 | 124000 | 1704739185 | 2285 | 2285 | 2285 | 2285 | 313 |
| 385 | 20240513 | 123900 | 1704023980 | 2290 | 2285 | 2290 | 2285 | 93 |
| 386 | 20240513 | 123800 | 1703811470 | 2285 | 2290 | 2290 | 2285 | 1054 |
| 387 | 20240513 | 123700 | 1701403060 | 2290 | 2290 | 2300 | 2290 | 1301 |
| 388 | 20240513 | 123600 | 1698423260 | 2295 | 2295 | 2295 | 2295 | 500 |
| 389 | 20240513 | 123500 | 1697275760 | 2295 | 2295 | 2295 | 2295 | 927 |
| 390 | 20240513 | 123400 | 1695148295 | 2295 | 2295 | 2295 | 2295 | 1759 |
| 391 | 20240513 | 123300 | 1691111390 | 2295 | 2295 | 2295 | 2290 | 1543 |
| 392 | 20240513 | 123200 | 1687570835 | 2295 | 2300 | 2300 | 2295 | 2374 |
| 393 | 20240513 | 123100 | 1682116835 | 2295 | 2295 | 2295 | 2290 | 110 |
| 394 | 20240513 | 123000 | 1681864680 | 2295 | 2300 | 2300 | 2295 | 516 |
| 395 | 20240513 | 122900 | 1680680440 | 2305 | 2295 | 2305 | 2290 | 5730 |
| 396 | 20240513 | 122800 | 1667520770 | 2295 | 2290 | 2295 | 2285 | 2652 |
| 397 | 20240513 | 122700 | 1661449685 | 2290 | 2290 | 2290 | 2285 | 3629 |
| 398 | 20240513 | 122600 | 1653157370 | 2285 | 2295 | 2295 | 2285 | 5550 |
| 399 | 20240513 | 122500 | 1640445180 | 2295 | 2300 | 2305 | 2295 | 4459 |
| 400 | 20240513 | 122400 | 1630195435 | 2290 | 2300 | 2300 | 2290 | 736 |
| 401 | 20240513 | 122300 | 1628503895 | 2300 | 2290 | 2300 | 2290 | 1181 |
| 402 | 20240513 | 122200 | 1625790955 | 2290 | 2310 | 2310 | 2290 | 7458 |
| 403 | 20240513 | 122100 | 1608647980 | 2310 | 2300 | 2310 | 2295 | 6548 |
| 404 | 20240513 | 122000 | 1593552510 | 2300 | 2310 | 2320 | 2300 | 10199 |
| 405 | 20240513 | 121900 | 1570001645 | 2310 | 2305 | 2310 | 2305 | 4873 |
| 406 | 20240513 | 121800 | 1558753720 | 2310 | 2295 | 2310 | 2295 | 20353 |
| 407 | 20240513 | 121700 | 1511904055 | 2300 | 2300 | 2305 | 2295 | 3388 |
| 408 | 20240513 | 121600 | 1504111400 | 2295 | 2300 | 2300 | 2295 | 2140 |
| 409 | 20240513 | 121500 | 1499189880 | 2300 | 2300 | 2315 | 2290 | 19470 |
| 410 | 20240513 | 121400 | 1454291980 | 2300 | 2290 | 2320 | 2290 | 45797 |
| 411 | 20240513 | 121300 | 1348806830 | 2290 | 2285 | 2290 | 2285 | 1965 |
| 412 | 20240513 | 121200 | 1344306990 | 2290 | 2285 | 2290 | 2285 | 3514 |
| 413 | 20240513 | 121100 | 1336272480 | 2285 | 2275 | 2285 | 2275 | 5071 |
| 414 | 20240513 | 121000 | 1324697980 | 2275 | 2270 | 2275 | 2270 | 776 |
| 415 | 20240513 | 120900 | 1322933910 | 2270 | 2270 | 2270 | 2270 | 1 |
| 416 | 20240513 | 120800 | 1322931640 | 2260 | 2260 | 2260 | 2260 | 450 |
| 417 | 20240513 | 120700 | 1321914640 | 2260 | 2260 | 2260 | 2260 | 10 |
| 418 | 20240513 | 120600 | 1321892040 | 2265 | 2265 | 2265 | 2265 | 466 |
| 419 | 20240513 | 120500 | 1320836550 | 2265 | 2265 | 2265 | 2265 | 206 |
| 420 | 20240513 | 120400 | 1320369960 | 2270 | 2270 | 2270 | 2260 | 223 |
| 421 | 20240513 | 120300 | 1319865960 | 2260 | 2270 | 2270 | 2260 | 966 |
| 422 | 20240513 | 120200 | 1317682600 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 423 | 20240513 | 120100 | 1315412600 | 2270 | 2270 | 2270 | 2270 | 1 |
| 424 | 20240513 | 120000 | 1315410330 | 2255 | 2260 | 2270 | 2255 | 3340 |
| 425 | 20240513 | 115900 | 1307878570 | 2260 | 2270 | 2270 | 2260 | 12667 |
| 426 | 20240513 | 115800 | 1279223320 | 2270 | 2280 | 2280 | 2270 | 7416 |
| 427 | 20240513 | 115700 | 1262370900 | 2280 | 2280 | 2285 | 2280 | 4011 |
| 428 | 20240513 | 115600 | 1253223265 | 2280 | 2275 | 2280 | 2275 | 3358 |
| 429 | 20240513 | 115500 | 1245580685 | 2280 | 2280 | 2280 | 2280 | 1145 |
| 430 | 20240513 | 115400 | 1242970085 | 2280 | 2280 | 2285 | 2280 | 246 |
| 431 | 20240513 | 115300 | 1242408605 | 2280 | 2285 | 2285 | 2280 | 1212 |
| 432 | 20240513 | 115200 | 1239644245 | 2285 | 2280 | 2285 | 2280 | 5394 |
| 433 | 20240513 | 115100 | 1227344350 | 2280 | 2270 | 2280 | 2270 | 3701 |
| 434 | 20240513 | 115000 | 1218906175 | 2280 | 2280 | 2280 | 2275 | 364 |
| 435 | 20240513 | 114900 | 1218077070 | 2280 | 2275 | 2280 | 2275 | 4712 |
| 436 | 20240513 | 114800 | 1207354710 | 2275 | 2275 | 2280 | 2275 | 6533 |
| 437 | 20240513 | 114700 | 1192487880 | 2275 | 2270 | 2275 | 2270 | 1730 |
| 438 | 20240513 | 114600 | 1188557080 | 2275 | 2275 | 2275 | 2275 | 144 |
| 439 | 20240513 | 114500 | 1188229480 | 2275 | 2275 | 2275 | 2275 | 1376 |
| 440 | 20240513 | 114400 | 1185099080 | 2275 | 2270 | 2275 | 2270 | 3481 |
| 441 | 20240513 | 114300 | 1177184850 | 2275 | 2265 | 2275 | 2265 | 6427 |
| 442 | 20240513 | 114200 | 1162593365 | 2265 | 2265 | 2265 | 2265 | 5996 |
| 443 | 20240513 | 114100 | 1149012425 | 2260 | 2260 | 2260 | 2260 | 6435 |
| 444 | 20240513 | 114000 | 1134469325 | 2255 | 2255 | 2255 | 2255 | 1732 |
| 445 | 20240513 | 113900 | 1130563665 | 2255 | 2255 | 2255 | 2255 | 6 |
| 446 | 20240513 | 113800 | 1130550135 | 2255 | 2255 | 2255 | 2255 | 10 |
| 447 | 20240513 | 113700 | 1130527585 | 2255 | 2255 | 2255 | 2255 | 0 |
| 448 | 20240513 | 113600 | 1130527585 | 2255 | 2255 | 2255 | 2255 | 0 |
| 449 | 20240513 | 113500 | 1130527585 | 2255 | 2255 | 2255 | 2255 | 682 |
| 450 | 20240513 | 113400 | 1128989675 | 2255 | 2255 | 2255 | 2255 | 216 |
| 451 | 20240513 | 113300 | 1128502595 | 2255 | 2255 | 2255 | 2250 | 2110 |
| 452 | 20240513 | 113200 | 1123749890 | 2255 | 2260 | 2260 | 2255 | 502 |
| 453 | 20240513 | 113100 | 1122617665 | 2260 | 2255 | 2260 | 2255 | 2467 |
| 454 | 20240513 | 113000 | 1117054530 | 2260 | 2260 | 2260 | 2260 | 10 |
| 455 | 20240513 | 112900 | 1117031930 | 2255 | 2260 | 2260 | 2255 | 1039 |
| 456 | 20240513 | 112800 | 1114685325 | 2260 | 2260 | 2260 | 2260 | 1721 |
| 457 | 20240513 | 112700 | 1110795865 | 2255 | 2255 | 2260 | 2255 | 408 |
| 458 | 20240513 | 112600 | 1109875720 | 2260 | 2255 | 2260 | 2255 | 1868 |
| 459 | 20240513 | 112500 | 1105663375 | 2260 | 2260 | 2260 | 2260 | 0 |
| 460 | 20240513 | 112400 | 1105663375 | 2260 | 2255 | 2260 | 2255 | 89 |
| 461 | 20240513 | 112300 | 1105462435 | 2260 | 2260 | 2260 | 2250 | 298 |
| 462 | 20240513 | 112200 | 1104791135 | 2255 | 2255 | 2265 | 2255 | 510 |
| 463 | 20240513 | 112100 | 1103640685 | 2260 | 2260 | 2265 | 2260 | 1434 |
| 464 | 20240513 | 112000 | 1100396845 | 2260 | 2250 | 2260 | 2250 | 196 |
| 465 | 20240513 | 111900 | 1099954685 | 2260 | 2255 | 2260 | 2255 | 5895 |
| 466 | 20240513 | 111800 | 1086635615 | 2255 | 2255 | 2255 | 2250 | 1562 |
| 467 | 20240513 | 111700 | 1083117145 | 2255 | 2250 | 2255 | 2250 | 1034 |
| 468 | 20240513 | 111600 | 1080790625 | 2250 | 2245 | 2250 | 2245 | 573 |
| 469 | 20240513 | 111500 | 1079504230 | 2245 | 2250 | 2250 | 2245 | 637 |
| 470 | 20240513 | 111400 | 1078073835 | 2250 | 2245 | 2250 | 2245 | 236 |
| 471 | 20240513 | 111300 | 1077543965 | 2250 | 2250 | 2250 | 2250 | 10 |
| 472 | 20240513 | 111200 | 1077521465 | 2250 | 2250 | 2250 | 2250 | 641 |
| 473 | 20240513 | 111100 | 1076079215 | 2245 | 2245 | 2245 | 2245 | 1 |
| 474 | 20240513 | 111000 | 1076076970 | 2250 | 2245 | 2250 | 2245 | 30 |
| 475 | 20240513 | 110900 | 1076009520 | 2245 | 2250 | 2250 | 2245 | 34 |
| 476 | 20240513 | 110800 | 1075933045 | 2250 | 2245 | 2255 | 2245 | 3243 |
| 477 | 20240513 | 110700 | 1068640200 | 2250 | 2245 | 2250 | 2245 | 34 |
| 478 | 20240513 | 110600 | 1068563705 | 2250 | 2250 | 2255 | 2250 | 115 |
| 479 | 20240513 | 110500 | 1068304900 | 2250 | 2250 | 2250 | 2250 | 1610 |
| 480 | 20240513 | 110400 | 1064682400 | 2245 | 2245 | 2245 | 2245 | 700 |
| 481 | 20240513 | 110300 | 1063110900 | 2245 | 2240 | 2245 | 2240 | 1143 |
| 482 | 20240513 | 110200 | 1060549580 | 2240 | 2235 | 2240 | 2235 | 15 |
| 483 | 20240513 | 110100 | 1060516030 | 2240 | 2240 | 2240 | 2240 | 285 |
| 484 | 20240513 | 110000 | 1059877630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 485 | 20240513 | 105900 | 1059877630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 486 | 20240513 | 105800 | 1059877630 | 2240 | 2230 | 2240 | 2225 | 1625 |
| 487 | 20240513 | 105700 | 1056253845 | 2240 | 2230 | 2240 | 2230 | 42 |
| 488 | 20240513 | 105600 | 1056160165 | 2230 | 2240 | 2240 | 2230 | 1307 |
| 489 | 20240513 | 105500 | 1053242045 | 2240 | 2240 | 2240 | 2240 | 515 |
| 490 | 20240513 | 105400 | 1052088445 | 2240 | 2230 | 2240 | 2230 | 1491 |
| 491 | 20240513 | 105300 | 1048763415 | 2245 | 2240 | 2245 | 2235 | 126 |
| 492 | 20240513 | 105200 | 1048481045 | 2235 | 2240 | 2240 | 2235 | 2902 |
| 493 | 20240513 | 105100 | 1041995025 | 2240 | 2240 | 2240 | 2240 | 10 |
| 494 | 20240513 | 105000 | 1041972625 | 2245 | 2245 | 2245 | 2245 | 0 |
| 495 | 20240513 | 104900 | 1041972625 | 2245 | 2240 | 2245 | 2235 | 1665 |
| 496 | 20240513 | 104800 | 1038243650 | 2245 | 2245 | 2245 | 2245 | 60 |
| 497 | 20240513 | 104700 | 1038108950 | 2245 | 2245 | 2255 | 2235 | 2033 |
| 498 | 20240513 | 104600 | 1033552040 | 2235 | 2245 | 2245 | 2235 | 5098 |
| 499 | 20240513 | 104500 | 1022136855 | 2245 | 2250 | 2250 | 2245 | 11 |
| 500 | 20240513 | 104400 | 1022112155 | 2250 | 2240 | 2250 | 2240 | 20 |
| 501 | 20240513 | 104300 | 1022067205 | 2240 | 2250 | 2250 | 2240 | 42 |
| 502 | 20240513 | 104200 | 1021973095 | 2250 | 2250 | 2250 | 2240 | 439 |
| 503 | 20240513 | 104100 | 1020986195 | 2250 | 2250 | 2250 | 2250 | 491 |
| 504 | 20240513 | 104000 | 1019881445 | 2250 | 2245 | 2250 | 2240 | 939 |
| 505 | 20240513 | 103900 | 1017774290 | 2245 | 2245 | 2245 | 2240 | 8342 |
| 506 | 20240513 | 103800 | 999085405 | 2245 | 2250 | 2250 | 2240 | 225 |
| 507 | 20240513 | 103700 | 998580255 | 2250 | 2250 | 2250 | 2250 | 0 |
| 508 | 20240513 | 103600 | 998580255 | 2250 | 2240 | 2250 | 2240 | 2 |
| 509 | 20240513 | 103500 | 998575765 | 2250 | 2240 | 2250 | 2240 | 1069 |
| 510 | 20240513 | 103400 | 996176305 | 2240 | 2240 | 2245 | 2240 | 640 |
| 511 | 20240513 | 103300 | 994742455 | 2240 | 2240 | 2245 | 2230 | 7070 |
| 512 | 20240513 | 103200 | 978905655 | 2240 | 2230 | 2240 | 2230 | 451 |
| 513 | 20240513 | 103100 | 977899875 | 2240 | 2240 | 2240 | 2230 | 768 |
| 514 | 20240513 | 103000 | 976179685 | 2240 | 2240 | 2240 | 2240 | 233 |
| 515 | 20240513 | 102900 | 975657765 | 2245 | 2230 | 2245 | 2225 | 1390 |
| 516 | 20240513 | 102800 | 972558040 | 2240 | 2230 | 2240 | 2230 | 5576 |
| 517 | 20240513 | 102700 | 960097895 | 2240 | 2240 | 2240 | 2240 | 11 |
| 518 | 20240513 | 102600 | 960073255 | 2235 | 2240 | 2240 | 2235 | 1096 |
| 519 | 20240513 | 102500 | 957623195 | 2240 | 2235 | 2245 | 2235 | 889 |
| 520 | 20240513 | 102400 | 955635835 | 2240 | 2240 | 2240 | 2235 | 361 |
| 521 | 20240513 | 102300 | 954827985 | 2240 | 2235 | 2240 | 2235 | 1714 |
| 522 | 20240513 | 102200 | 950996905 | 2235 | 2235 | 2235 | 2225 | 4654 |
| 523 | 20240513 | 102100 | 940629285 | 2235 | 2235 | 2235 | 2230 | 113 |
| 524 | 20240513 | 102000 | 940377040 | 2235 | 2230 | 2235 | 2230 | 4082 |
| 525 | 20240513 | 101900 | 931267140 | 2230 | 2250 | 2250 | 2230 | 9439 |
| 526 | 20240513 | 101800 | 910166800 | 2250 | 2240 | 2250 | 2240 | 895 |
| 527 | 20240513 | 101700 | 908161985 | 2240 | 2235 | 2240 | 2235 | 1526 |
| 528 | 20240513 | 101600 | 904751295 | 2240 | 2245 | 2245 | 2240 | 1871 |
| 529 | 20240513 | 101500 | 900555250 | 2245 | 2245 | 2245 | 2245 | 43 |
| 530 | 20240513 | 101400 | 900458715 | 2235 | 2245 | 2245 | 2235 | 3089 |
| 531 | 20240513 | 101300 | 893541740 | 2245 | 2250 | 2250 | 2245 | 166 |
| 532 | 20240513 | 101200 | 893168320 | 2255 | 2255 | 2255 | 2255 | 0 |
| 533 | 20240513 | 101100 | 893168320 | 2255 | 2255 | 2260 | 2240 | 1006 |
| 534 | 20240513 | 101000 | 890896235 | 2255 | 2245 | 2255 | 2240 | 4135 |
| 535 | 20240513 | 100900 | 881630105 | 2250 | 2250 | 2250 | 2250 | 1383 |
| 536 | 20240513 | 100800 | 878518355 | 2250 | 2245 | 2250 | 2245 | 2296 |
| 537 | 20240513 | 100700 | 873352410 | 2240 | 2240 | 2240 | 2240 | 4 |
| 538 | 20240513 | 100600 | 873343450 | 2250 | 2250 | 2250 | 2245 | 4901 |
| 539 | 20240513 | 100500 | 862331350 | 2250 | 2250 | 2250 | 2250 | 1669 |
| 540 | 20240513 | 100400 | 858576100 | 2255 | 2255 | 2255 | 2255 | 1039 |
| 541 | 20240513 | 100300 | 856233155 | 2265 | 2255 | 2265 | 2255 | 29 |
| 542 | 20240513 | 100200 | 856167560 | 2265 | 2250 | 2265 | 2250 | 134 |
| 543 | 20240513 | 100100 | 855865585 | 2265 | 2260 | 2265 | 2255 | 40 |
| 544 | 20240513 | 100000 | 855775185 | 2265 | 2260 | 2265 | 2260 | 1644 |
| 545 | 20240513 | 095900 | 852058425 | 2255 | 2255 | 2260 | 2255 | 524 |
| 546 | 20240513 | 095800 | 850874305 | 2250 | 2255 | 2255 | 2250 | 1951 |
| 547 | 20240513 | 095700 | 846484550 | 2250 | 2250 | 2250 | 2250 | 529 |
| 548 | 20240513 | 095600 | 845294300 | 2255 | 2255 | 2255 | 2255 | 1 |
| 549 | 20240513 | 095500 | 845292045 | 2255 | 2255 | 2260 | 2255 | 3 |
| 550 | 20240513 | 095400 | 845285275 | 2255 | 2250 | 2260 | 2250 | 465 |
| 551 | 20240513 | 095300 | 844237100 | 2255 | 2260 | 2260 | 2255 | 184 |
| 552 | 20240513 | 095200 | 843821660 | 2255 | 2265 | 2265 | 2255 | 654 |
| 553 | 20240513 | 095100 | 842346880 | 2255 | 2260 | 2265 | 2255 | 3773 |
| 554 | 20240513 | 095000 | 833811405 | 2260 | 2260 | 2265 | 2260 | 2457 |
| 555 | 20240513 | 094900 | 828258560 | 2260 | 2260 | 2260 | 2260 | 378 |
| 556 | 20240513 | 094800 | 827404280 | 2260 | 2255 | 2260 | 2255 | 100 |
| 557 | 20240513 | 094700 | 827178765 | 2265 | 2260 | 2265 | 2250 | 352 |
| 558 | 20240513 | 094600 | 826383240 | 2260 | 2255 | 2260 | 2255 | 109 |
| 559 | 20240513 | 094500 | 826137335 | 2240 | 2255 | 2260 | 2240 | 2405 |
| 560 | 20240513 | 094400 | 820733990 | 2255 | 2245 | 2260 | 2245 | 54 |
| 561 | 20240513 | 094300 | 820612090 | 2250 | 2260 | 2260 | 2250 | 1059 |
| 562 | 20240513 | 094200 | 818228810 | 2250 | 2255 | 2255 | 2250 | 907 |
| 563 | 20240513 | 094100 | 816184710 | 2255 | 2260 | 2260 | 2255 | 30 |
| 564 | 20240513 | 094000 | 816116985 | 2260 | 2255 | 2260 | 2255 | 13 |
| 565 | 20240513 | 093900 | 816087615 | 2265 | 2250 | 2265 | 2250 | 452 |
| 566 | 20240513 | 093800 | 815067960 | 2265 | 2250 | 2275 | 2245 | 2529 |
| 567 | 20240513 | 093700 | 809351665 | 2260 | 2255 | 2265 | 2245 | 3358 |
| 568 | 20240513 | 093600 | 801784025 | 2255 | 2255 | 2265 | 2250 | 4787 |
| 569 | 20240513 | 093500 | 790979980 | 2250 | 2250 | 2260 | 2250 | 2426 |
| 570 | 20240513 | 093400 | 785520205 | 2255 | 2245 | 2255 | 2245 | 2751 |
| 571 | 20240513 | 093300 | 779328530 | 2255 | 2250 | 2260 | 2245 | 9707 |
| 572 | 20240513 | 093200 | 757511080 | 2250 | 2260 | 2260 | 2250 | 2375 |
| 573 | 20240513 | 093100 | 752159055 | 2255 | 2265 | 2265 | 2255 | 2785 |
| 574 | 20240513 | 093000 | 745866270 | 2265 | 2265 | 2270 | 2255 | 12657 |
| 575 | 20240513 | 092900 | 717215685 | 2270 | 2270 | 2280 | 2270 | 8348 |
| 576 | 20240513 | 092800 | 698258730 | 2290 | 2285 | 2290 | 2270 | 16011 |
| 577 | 20240513 | 092700 | 661786345 | 2295 | 2290 | 2295 | 2285 | 9280 |
| 578 | 20240513 | 092600 | 640545640 | 2280 | 2280 | 2290 | 2280 | 1140 |
| 579 | 20240513 | 092500 | 637944445 | 2280 | 2310 | 2310 | 2280 | 21312 |
| 580 | 20240513 | 092400 | 589073465 | 2300 | 2305 | 2320 | 2295 | 22901 |
| 581 | 20240513 | 092300 | 536191675 | 2305 | 2275 | 2310 | 2275 | 35942 |
| 582 | 20240513 | 092200 | 453650040 | 2275 | 2280 | 2285 | 2265 | 10004 |
| 583 | 20240513 | 092100 | 430850530 | 2280 | 2280 | 2285 | 2265 | 6406 |
| 584 | 20240513 | 092000 | 416269795 | 2280 | 2285 | 2285 | 2275 | 6803 |
| 585 | 20240513 | 091900 | 400754885 | 2285 | 2280 | 2295 | 2280 | 12453 |
| 586 | 20240513 | 091800 | 372297580 | 2290 | 2295 | 2295 | 2275 | 11510 |
| 587 | 20240513 | 091700 | 345998550 | 2295 | 2270 | 2305 | 2265 | 45727 |
| 588 | 20240513 | 091600 | 241203180 | 2270 | 2285 | 2285 | 2265 | 8593 |
| 589 | 20240513 | 091500 | 221627305 | 2285 | 2245 | 2290 | 2245 | 32589 |
| 590 | 20240513 | 091400 | 147683725 | 2245 | 2230 | 2250 | 2230 | 661 |
| 591 | 20240513 | 091300 | 146199705 | 2245 | 2230 | 2245 | 2230 | 340 |
| 592 | 20240513 | 091200 | 145438145 | 2240 | 2240 | 2240 | 2230 | 917 |
| 593 | 20240513 | 091100 | 143390885 | 2240 | 2230 | 2240 | 2230 | 6165 |
| 594 | 20240513 | 091000 | 129615420 | 2230 | 2230 | 2235 | 2230 | 2851 |
| 595 | 20240513 | 090900 | 123252665 | 2230 | 2235 | 2240 | 2230 | 727 |
| 596 | 20240513 | 090800 | 121628765 | 2240 | 2245 | 2250 | 2235 | 4504 |
| 597 | 20240513 | 090700 | 111519970 | 2245 | 2235 | 2245 | 2235 | 2609 |
| 598 | 20240513 | 090600 | 105671430 | 2240 | 2240 | 2245 | 2220 | 6378 |
| 599 | 20240513 | 090500 | 91374010 | 2245 | 2240 | 2245 | 2225 | 4669 |
| 600 | 20240513 | 090400 | 80930220 | 2240 | 2220 | 2240 | 2220 | 2560 |
| 601 | 20240513 | 090300 | 75224675 | 2210 | 2230 | 2230 | 2205 | 3390 |
| 602 | 20240513 | 090200 | 67718440 | 2225 | 2230 | 2230 | 2220 | 366 |
| 603 | 20240513 | 090100 | 66903770 | 2230 | 2235 | 2240 | 2215 | 14083 |
| 604 | 20240513 | 090000 | 35560240 | 2245 | 2215 | 2245 | 2210 | 15907 |