29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 3 | 20240521 | 190100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240521 | 190000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240521 | 185900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240521 | 185800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240521 | 185700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240521 | 185600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240521 | 185500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240521 | 185400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240521 | 185300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240521 | 185200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240521 | 185100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240521 | 185000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240521 | 184900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240521 | 184800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240521 | 184700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240521 | 184600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240521 | 184500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240521 | 184400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240521 | 184300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240521 | 184200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240521 | 184100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240521 | 184000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240521 | 183900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240521 | 183800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240521 | 183700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240521 | 183600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240521 | 183500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240521 | 183400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240521 | 183300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240521 | 183200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 33 | 20240521 | 183100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240521 | 183000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240521 | 182900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240521 | 182800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240521 | 182700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240521 | 182600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240521 | 182500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240521 | 182400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240521 | 182300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240521 | 182200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240521 | 182100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240521 | 182000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240521 | 181900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240521 | 181800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240521 | 181700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240521 | 181600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240521 | 181500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240521 | 181400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240521 | 181300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240521 | 181200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240521 | 181100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240521 | 181000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240521 | 180900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240521 | 180800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240521 | 180700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240521 | 180600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240521 | 180500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240521 | 180400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240521 | 180300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240521 | 180200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 63 | 20240521 | 180100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240521 | 180000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240521 | 175900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240521 | 175800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240521 | 175700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240521 | 175600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240521 | 175500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240521 | 175400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240521 | 175300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240521 | 175200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240521 | 175100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240521 | 175000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240521 | 174900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240521 | 174800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240521 | 174700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240521 | 174600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240521 | 174500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240521 | 174400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240521 | 174300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240521 | 174200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240521 | 174100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240521 | 174000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240521 | 173900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240521 | 173800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240521 | 173700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240521 | 173600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240521 | 173500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240521 | 173400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240521 | 173300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240521 | 173200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 93 | 20240521 | 173100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240521 | 173000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240521 | 172900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240521 | 172800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240521 | 172700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240521 | 172600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240521 | 172500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240521 | 172400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240521 | 172300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240521 | 172200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240521 | 172100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240521 | 172000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240521 | 171900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240521 | 171800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240521 | 171700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240521 | 171600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240521 | 171500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240521 | 171400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240521 | 171300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240521 | 171200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240521 | 171100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240521 | 171000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240521 | 170900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240521 | 170800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240521 | 170700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240521 | 170600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240521 | 170500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240521 | 170400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240521 | 170300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240521 | 170200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 123 | 20240521 | 170100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240521 | 170000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240521 | 165900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240521 | 165800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240521 | 165700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240521 | 165600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240521 | 165500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240521 | 165400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240521 | 165300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240521 | 165200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240521 | 165100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240521 | 165000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240521 | 164900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240521 | 164800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240521 | 164700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240521 | 164600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240521 | 164500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240521 | 164400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240521 | 164300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240521 | 164200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240521 | 164100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240521 | 164000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240521 | 163900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240521 | 163800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240521 | 163700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240521 | 163600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240521 | 163500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240521 | 163400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240521 | 163300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240521 | 163200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 153 | 20240521 | 163100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240521 | 163000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240521 | 162900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240521 | 162800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240521 | 162700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240521 | 162600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240521 | 162500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240521 | 162400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240521 | 162300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240521 | 162200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240521 | 162100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240521 | 162000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240521 | 161900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240521 | 161800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240521 | 161700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240521 | 161600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240521 | 161500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240521 | 161400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240521 | 161300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240521 | 161200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240521 | 161100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240521 | 161000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240521 | 160900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240521 | 160800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240521 | 160700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240521 | 160600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240521 | 160500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240521 | 160400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240521 | 160300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240521 | 160200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 183 | 20240521 | 160100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240521 | 160000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240521 | 155900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20240521 | 155800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20240521 | 155700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20240521 | 155600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20240521 | 155500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20240521 | 155400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20240521 | 155300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20240521 | 155200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20240521 | 155100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20240521 | 155000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20240521 | 154900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240521 | 154800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240521 | 154700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240521 | 154600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240521 | 154500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240521 | 154400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240521 | 154300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240521 | 154200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240521 | 154100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240521 | 154000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20240521 | 153900 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20240521 | 153800 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20240521 | 153700 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20240521 | 153600 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20240521 | 153500 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20240521 | 153400 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20240521 | 153300 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20240521 | 153200 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 213 | 20240521 | 153100 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20240521 | 153000 | 1098982515 | 2280 | 2280 | 2280 | 2280 | 4056 |
| 215 | 20240521 | 152900 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20240521 | 152800 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20240521 | 152700 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20240521 | 152600 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20240521 | 152500 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20240521 | 152400 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20240521 | 152300 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20240521 | 152200 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20240521 | 152100 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20240521 | 152000 | 1089734835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20240521 | 151900 | 1089734835 | 2280 | 2285 | 2295 | 2280 | 6003 |
| 226 | 20240521 | 151800 | 1076038900 | 2285 | 2285 | 2295 | 2285 | 236 |
| 227 | 20240521 | 151700 | 1075499630 | 2295 | 2295 | 2295 | 2295 | 19 |
| 228 | 20240521 | 151600 | 1075456025 | 2295 | 2295 | 2295 | 2295 | 75 |
| 229 | 20240521 | 151500 | 1075283900 | 2295 | 2295 | 2295 | 2295 | 1 |
| 230 | 20240521 | 151400 | 1075281605 | 2300 | 2295 | 2300 | 2295 | 901 |
| 231 | 20240521 | 151300 | 1073213805 | 2295 | 2280 | 2295 | 2280 | 880 |
| 232 | 20240521 | 151200 | 1071200050 | 2290 | 2280 | 2290 | 2280 | 2 |
| 233 | 20240521 | 151100 | 1071195480 | 2290 | 2285 | 2290 | 2285 | 276 |
| 234 | 20240521 | 151000 | 1070564815 | 2285 | 2285 | 2285 | 2280 | 616 |
| 235 | 20240521 | 150900 | 1069158390 | 2285 | 2285 | 2285 | 2285 | 6 |
| 236 | 20240521 | 150800 | 1069144680 | 2290 | 2290 | 2290 | 2290 | 63 |
| 237 | 20240521 | 150700 | 1069000410 | 2295 | 2290 | 2295 | 2285 | 876 |
| 238 | 20240521 | 150600 | 1066997105 | 2290 | 2290 | 2290 | 2290 | 212 |
| 239 | 20240521 | 150500 | 1066511625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20240521 | 150400 | 1066511625 | 2290 | 2290 | 2290 | 2290 | 240 |
| 241 | 20240521 | 150300 | 1065962025 | 2290 | 2295 | 2295 | 2285 | 829 |
| 242 | 20240521 | 150200 | 1064067600 | 2290 | 2285 | 2295 | 2285 | 370 |
| 243 | 20240521 | 150100 | 1063221980 | 2295 | 2295 | 2295 | 2295 | 0 |
| 244 | 20240521 | 150000 | 1063221980 | 2295 | 2285 | 2295 | 2285 | 219 |
| 245 | 20240521 | 145900 | 1062721545 | 2285 | 2290 | 2290 | 2285 | 765 |
| 246 | 20240521 | 145800 | 1060972865 | 2295 | 2295 | 2295 | 2295 | 0 |
| 247 | 20240521 | 145700 | 1060972865 | 2295 | 2290 | 2295 | 2290 | 505 |
| 248 | 20240521 | 145600 | 1059816395 | 2290 | 2285 | 2290 | 2285 | 11 |
| 249 | 20240521 | 145500 | 1059791210 | 2290 | 2295 | 2295 | 2285 | 1081 |
| 250 | 20240521 | 145400 | 1057317855 | 2285 | 2295 | 2295 | 2285 | 6 |
| 251 | 20240521 | 145300 | 1057304115 | 2295 | 2290 | 2295 | 2285 | 3320 |
| 252 | 20240521 | 145200 | 1049717820 | 2295 | 2290 | 2295 | 2290 | 68 |
| 253 | 20240521 | 145100 | 1049562085 | 2290 | 2290 | 2290 | 2290 | 0 |
| 254 | 20240521 | 145000 | 1049562085 | 2290 | 2290 | 2300 | 2285 | 555 |
| 255 | 20240521 | 144900 | 1048291280 | 2300 | 2290 | 2300 | 2290 | 503 |
| 256 | 20240521 | 144800 | 1047139390 | 2300 | 2300 | 2300 | 2300 | 1 |
| 257 | 20240521 | 144700 | 1047137090 | 2300 | 2295 | 2300 | 2295 | 402 |
| 258 | 20240521 | 144600 | 1046214490 | 2295 | 2295 | 2295 | 2295 | 2 |
| 259 | 20240521 | 144500 | 1046209900 | 2300 | 2295 | 2300 | 2295 | 37 |
| 260 | 20240521 | 144400 | 1046124975 | 2300 | 2300 | 2300 | 2300 | 22 |
| 261 | 20240521 | 144300 | 1046074375 | 2300 | 2295 | 2300 | 2290 | 22 |
| 262 | 20240521 | 144200 | 1046023880 | 2295 | 2295 | 2295 | 2295 | 200 |
| 263 | 20240521 | 144100 | 1045564880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 264 | 20240521 | 144000 | 1045564880 | 2295 | 2295 | 2295 | 2295 | 1 |
| 265 | 20240521 | 143900 | 1045562585 | 2295 | 2295 | 2295 | 2295 | 78 |
| 266 | 20240521 | 143800 | 1045383575 | 2295 | 2295 | 2295 | 2295 | 0 |
| 267 | 20240521 | 143700 | 1045383575 | 2295 | 2295 | 2295 | 2290 | 1453 |
| 268 | 20240521 | 143600 | 1042056195 | 2300 | 2300 | 2305 | 2300 | 172 |
| 269 | 20240521 | 143500 | 1041660575 | 2300 | 2295 | 2300 | 2295 | 2102 |
| 270 | 20240521 | 143400 | 1036826225 | 2300 | 2295 | 2300 | 2295 | 17 |
| 271 | 20240521 | 143300 | 1036787200 | 2300 | 2280 | 2300 | 2280 | 2118 |
| 272 | 20240521 | 143200 | 1031957655 | 2285 | 2285 | 2285 | 2285 | 0 |
| 273 | 20240521 | 143100 | 1031957655 | 2285 | 2285 | 2295 | 2285 | 165 |
| 274 | 20240521 | 143000 | 1031580590 | 2285 | 2285 | 2285 | 2285 | 1 |
| 275 | 20240521 | 142900 | 1031578305 | 2300 | 2300 | 2300 | 2300 | 1 |
| 276 | 20240521 | 142800 | 1031576005 | 2285 | 2295 | 2300 | 2285 | 551 |
| 277 | 20240521 | 142700 | 1030312010 | 2295 | 2295 | 2300 | 2295 | 1556 |
| 278 | 20240521 | 142600 | 1026740680 | 2295 | 2285 | 2295 | 2285 | 2790 |
| 279 | 20240521 | 142500 | 1020342020 | 2285 | 2280 | 2285 | 2280 | 1747 |
| 280 | 20240521 | 142400 | 1016358845 | 2280 | 2280 | 2285 | 2280 | 961 |
| 281 | 20240521 | 142300 | 1014167490 | 2285 | 2295 | 2295 | 2280 | 163 |
| 282 | 20240521 | 142200 | 1013795570 | 2295 | 2295 | 2295 | 2295 | 0 |
| 283 | 20240521 | 142100 | 1013795570 | 2295 | 2285 | 2295 | 2285 | 799 |
| 284 | 20240521 | 142000 | 1011968545 | 2285 | 2285 | 2285 | 2280 | 177 |
| 285 | 20240521 | 141900 | 1011564105 | 2275 | 2275 | 2275 | 2275 | 451 |
| 286 | 20240521 | 141800 | 1010538080 | 2275 | 2280 | 2280 | 2275 | 120 |
| 287 | 20240521 | 141700 | 1010264530 | 2275 | 2280 | 2280 | 2275 | 160 |
| 288 | 20240521 | 141600 | 1009900480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 289 | 20240521 | 141500 | 1009900480 | 2285 | 2285 | 2285 | 2285 | 1 |
| 290 | 20240521 | 141400 | 1009898195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 291 | 20240521 | 141300 | 1009898195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 292 | 20240521 | 141200 | 1009898195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 293 | 20240521 | 141100 | 1009898195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 294 | 20240521 | 141000 | 1009898195 | 2285 | 2285 | 2285 | 2285 | 1 |
| 295 | 20240521 | 140900 | 1009895910 | 2280 | 2280 | 2285 | 2280 | 498 |
| 296 | 20240521 | 140800 | 1008760465 | 2285 | 2290 | 2290 | 2275 | 2638 |
| 297 | 20240521 | 140700 | 1002754845 | 2290 | 2290 | 2290 | 2290 | 391 |
| 298 | 20240521 | 140600 | 1001859455 | 2295 | 2295 | 2295 | 2295 | 1 |
| 299 | 20240521 | 140500 | 1001857160 | 2280 | 2285 | 2285 | 2275 | 824 |
| 300 | 20240521 | 140400 | 999978805 | 2295 | 2295 | 2295 | 2295 | 500 |
| 301 | 20240521 | 140300 | 998831305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 302 | 20240521 | 140200 | 998831305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 303 | 20240521 | 140100 | 998831305 | 2285 | 2295 | 2295 | 2285 | 1875 |
| 304 | 20240521 | 140000 | 994541420 | 2295 | 2295 | 2295 | 2295 | 11 |
| 305 | 20240521 | 135900 | 994516175 | 2295 | 2295 | 2295 | 2295 | 2 |
| 306 | 20240521 | 135800 | 994511585 | 2290 | 2290 | 2290 | 2290 | 44 |
| 307 | 20240521 | 135700 | 994410825 | 2295 | 2295 | 2300 | 2295 | 1004 |
| 308 | 20240521 | 135600 | 992106635 | 2300 | 2295 | 2300 | 2290 | 1793 |
| 309 | 20240521 | 135500 | 987991805 | 2295 | 2295 | 2295 | 2295 | 1198 |
| 310 | 20240521 | 135400 | 985242395 | 2295 | 2295 | 2300 | 2295 | 309 |
| 311 | 20240521 | 135300 | 984533230 | 2295 | 2295 | 2295 | 2295 | 762 |
| 312 | 20240521 | 135200 | 982784440 | 2285 | 2285 | 2300 | 2285 | 952 |
| 313 | 20240521 | 135100 | 980604325 | 2285 | 2295 | 2300 | 2285 | 285 |
| 314 | 20240521 | 135000 | 979951065 | 2300 | 2295 | 2300 | 2295 | 359 |
| 315 | 20240521 | 134900 | 979127155 | 2295 | 2290 | 2295 | 2290 | 653 |
| 316 | 20240521 | 134800 | 977631780 | 2290 | 2280 | 2290 | 2280 | 1690 |
| 317 | 20240521 | 134700 | 973778570 | 2285 | 2285 | 2285 | 2285 | 40 |
| 318 | 20240521 | 134600 | 973687170 | 2285 | 2285 | 2285 | 2285 | 254 |
| 319 | 20240521 | 134500 | 973106780 | 2285 | 2285 | 2285 | 2285 | 0 |
| 320 | 20240521 | 134400 | 973106780 | 2285 | 2285 | 2290 | 2285 | 652 |
| 321 | 20240521 | 134300 | 971616955 | 2290 | 2285 | 2290 | 2285 | 502 |
| 322 | 20240521 | 134200 | 970469875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 323 | 20240521 | 134100 | 970469875 | 2290 | 2285 | 2290 | 2280 | 232 |
| 324 | 20240521 | 134000 | 969940585 | 2290 | 2290 | 2290 | 2290 | 6 |
| 325 | 20240521 | 133900 | 969926845 | 2290 | 2295 | 2295 | 2290 | 3 |
| 326 | 20240521 | 133800 | 969919970 | 2300 | 2295 | 2300 | 2290 | 863 |
| 327 | 20240521 | 133700 | 967942725 | 2300 | 2300 | 2300 | 2300 | 594 |
| 328 | 20240521 | 133600 | 966576525 | 2300 | 2305 | 2305 | 2300 | 17 |
| 329 | 20240521 | 133500 | 966537390 | 2310 | 2305 | 2310 | 2305 | 6 |
| 330 | 20240521 | 133400 | 966523555 | 2300 | 2310 | 2310 | 2300 | 257 |
| 331 | 20240521 | 133300 | 965932425 | 2305 | 2310 | 2310 | 2300 | 3805 |
| 332 | 20240521 | 133200 | 957180145 | 2310 | 2310 | 2310 | 2305 | 612 |
| 333 | 20240521 | 133100 | 955769430 | 2310 | 2310 | 2315 | 2305 | 405 |
| 334 | 20240521 | 133000 | 954835645 | 2305 | 2310 | 2315 | 2305 | 1914 |
| 335 | 20240521 | 132900 | 950417640 | 2315 | 2310 | 2315 | 2310 | 9 |
| 336 | 20240521 | 132800 | 950396825 | 2315 | 2315 | 2315 | 2305 | 2012 |
| 337 | 20240521 | 132700 | 945749005 | 2315 | 2310 | 2315 | 2310 | 1086 |
| 338 | 20240521 | 132600 | 943240330 | 2315 | 2310 | 2315 | 2310 | 6024 |
| 339 | 20240521 | 132500 | 929324880 | 2310 | 2310 | 2315 | 2310 | 25 |
| 340 | 20240521 | 132400 | 929267120 | 2315 | 2315 | 2315 | 2310 | 1548 |
| 341 | 20240521 | 132300 | 925691165 | 2310 | 2310 | 2310 | 2305 | 2225 |
| 342 | 20240521 | 132200 | 920554115 | 2320 | 2310 | 2320 | 2310 | 1276 |
| 343 | 20240521 | 132100 | 917601125 | 2320 | 2315 | 2320 | 2305 | 6944 |
| 344 | 20240521 | 132000 | 901555270 | 2315 | 2325 | 2330 | 2315 | 16738 |
| 345 | 20240521 | 131900 | 862704355 | 2325 | 2320 | 2335 | 2320 | 10048 |
| 346 | 20240521 | 131800 | 839312285 | 2320 | 2320 | 2325 | 2320 | 8550 |
| 347 | 20240521 | 131700 | 819454225 | 2320 | 2305 | 2320 | 2305 | 10088 |
| 348 | 20240521 | 131600 | 796093255 | 2305 | 2310 | 2310 | 2300 | 7207 |
| 349 | 20240521 | 131500 | 779517020 | 2305 | 2305 | 2320 | 2305 | 13352 |
| 350 | 20240521 | 131400 | 748668865 | 2305 | 2300 | 2305 | 2300 | 6818 |
| 351 | 20240521 | 131300 | 732986695 | 2300 | 2295 | 2300 | 2295 | 1158 |
| 352 | 20240521 | 131200 | 730329070 | 2295 | 2295 | 2295 | 2290 | 57 |
| 353 | 20240521 | 131100 | 730198520 | 2295 | 2290 | 2295 | 2285 | 8384 |
| 354 | 20240521 | 131000 | 710990125 | 2280 | 2290 | 2290 | 2280 | 2685 |
| 355 | 20240521 | 130900 | 704868205 | 2290 | 2285 | 2295 | 2285 | 102 |
| 356 | 20240521 | 130800 | 704634625 | 2295 | 2285 | 2295 | 2285 | 8793 |
| 357 | 20240521 | 130700 | 684542490 | 2295 | 2285 | 2295 | 2285 | 4 |
| 358 | 20240521 | 130600 | 684533340 | 2285 | 2295 | 2295 | 2285 | 339 |
| 359 | 20240521 | 130500 | 683758705 | 2290 | 2295 | 2295 | 2285 | 2382 |
| 360 | 20240521 | 130400 | 678309775 | 2295 | 2295 | 2295 | 2290 | 4476 |
| 361 | 20240521 | 130300 | 668039970 | 2295 | 2300 | 2305 | 2295 | 4623 |
| 362 | 20240521 | 130200 | 657412825 | 2305 | 2305 | 2310 | 2305 | 7887 |
| 363 | 20240521 | 130100 | 639229265 | 2310 | 2310 | 2315 | 2305 | 3034 |
| 364 | 20240521 | 130000 | 632220715 | 2315 | 2310 | 2315 | 2305 | 3175 |
| 365 | 20240521 | 125900 | 624891665 | 2310 | 2310 | 2315 | 2300 | 3981 |
| 366 | 20240521 | 125800 | 615698520 | 2310 | 2305 | 2310 | 2305 | 4196 |
| 367 | 20240521 | 125700 | 606021850 | 2305 | 2300 | 2305 | 2295 | 13607 |
| 368 | 20240521 | 125600 | 574719655 | 2295 | 2300 | 2300 | 2290 | 7477 |
| 369 | 20240521 | 125500 | 557561920 | 2300 | 2310 | 2310 | 2290 | 15636 |
| 370 | 20240521 | 125400 | 521589510 | 2310 | 2310 | 2315 | 2295 | 14199 |
| 371 | 20240521 | 125300 | 488827455 | 2310 | 2290 | 2325 | 2290 | 29260 |
| 372 | 20240521 | 125200 | 421232140 | 2295 | 2285 | 2300 | 2280 | 24976 |
| 373 | 20240521 | 125100 | 363928620 | 2280 | 2275 | 2280 | 2275 | 4155 |
| 374 | 20240521 | 125000 | 354455225 | 2280 | 2275 | 2280 | 2275 | 305 |
| 375 | 20240521 | 124900 | 353761325 | 2280 | 2280 | 2280 | 2270 | 723 |
| 376 | 20240521 | 124800 | 352116395 | 2280 | 2270 | 2285 | 2270 | 3555 |
| 377 | 20240521 | 124700 | 344022325 | 2280 | 2275 | 2280 | 2260 | 2904 |
| 378 | 20240521 | 124600 | 337415735 | 2275 | 2270 | 2275 | 2270 | 3745 |
| 379 | 20240521 | 124500 | 328905550 | 2270 | 2265 | 2270 | 2265 | 1972 |
| 380 | 20240521 | 124400 | 324438665 | 2265 | 2260 | 2265 | 2260 | 16 |
| 381 | 20240521 | 124300 | 324402430 | 2265 | 2255 | 2265 | 2255 | 3629 |
| 382 | 20240521 | 124200 | 316204385 | 2255 | 2255 | 2260 | 2255 | 503 |
| 383 | 20240521 | 124100 | 315070115 | 2260 | 2250 | 2260 | 2245 | 7 |
| 384 | 20240521 | 124000 | 315054335 | 2260 | 2250 | 2260 | 2245 | 212 |
| 385 | 20240521 | 123900 | 314575285 | 2260 | 2260 | 2260 | 2260 | 0 |
| 386 | 20240521 | 123800 | 314575285 | 2260 | 2260 | 2260 | 2260 | 300 |
| 387 | 20240521 | 123700 | 313897285 | 2260 | 2250 | 2260 | 2250 | 10220 |
| 388 | 20240521 | 123600 | 290849710 | 2250 | 2245 | 2250 | 2235 | 498 |
| 389 | 20240521 | 123500 | 289731705 | 2245 | 2245 | 2250 | 2235 | 628 |
| 390 | 20240521 | 123400 | 288321850 | 2245 | 2245 | 2245 | 2235 | 10 |
| 391 | 20240521 | 123300 | 288299415 | 2245 | 2240 | 2245 | 2240 | 19 |
| 392 | 20240521 | 123200 | 288256850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20240521 | 123100 | 288256850 | 2245 | 2245 | 2245 | 2245 | 47 |
| 394 | 20240521 | 123000 | 288151335 | 2235 | 2235 | 2235 | 2235 | 1 |
| 395 | 20240521 | 122900 | 288149100 | 2245 | 2245 | 2245 | 2245 | 0 |
| 396 | 20240521 | 122800 | 288149100 | 2245 | 2245 | 2245 | 2245 | 0 |
| 397 | 20240521 | 122700 | 288149100 | 2245 | 2240 | 2245 | 2230 | 15 |
| 398 | 20240521 | 122600 | 288115505 | 2240 | 2235 | 2240 | 2230 | 4774 |
| 399 | 20240521 | 122500 | 277428080 | 2235 | 2235 | 2235 | 2235 | 0 |
| 400 | 20240521 | 122400 | 277428080 | 2235 | 2235 | 2235 | 2235 | 0 |
| 401 | 20240521 | 122300 | 277428080 | 2235 | 2235 | 2235 | 2235 | 9 |
| 402 | 20240521 | 122200 | 277407965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 403 | 20240521 | 122100 | 277407965 | 2230 | 2230 | 2230 | 2230 | 400 |
| 404 | 20240521 | 122000 | 276515965 | 2230 | 2230 | 2230 | 2230 | 200 |
| 405 | 20240521 | 121900 | 276069965 | 2225 | 2225 | 2225 | 2225 | 288 |
| 406 | 20240521 | 121800 | 275429165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 407 | 20240521 | 121700 | 275429165 | 2225 | 2225 | 2225 | 2225 | 600 |
| 408 | 20240521 | 121600 | 274094165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 409 | 20240521 | 121500 | 274094165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 410 | 20240521 | 121400 | 274094165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 411 | 20240521 | 121300 | 274094165 | 2225 | 2225 | 2225 | 2225 | 59 |
| 412 | 20240521 | 121200 | 273962890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 413 | 20240521 | 121100 | 273962890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 414 | 20240521 | 121000 | 273962890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 415 | 20240521 | 120900 | 273962890 | 2225 | 2235 | 2235 | 2225 | 901 |
| 416 | 20240521 | 120800 | 271949165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 417 | 20240521 | 120700 | 271949165 | 2235 | 2235 | 2235 | 2235 | 900 |
| 418 | 20240521 | 120600 | 269937665 | 2235 | 2235 | 2235 | 2235 | 0 |
| 419 | 20240521 | 120500 | 269937665 | 2235 | 2235 | 2235 | 2235 | 0 |
| 420 | 20240521 | 120400 | 269937665 | 2235 | 2235 | 2235 | 2235 | 1 |
| 421 | 20240521 | 120300 | 269935430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 422 | 20240521 | 120200 | 269935430 | 2225 | 2230 | 2230 | 2225 | 2320 |
| 423 | 20240521 | 120100 | 264772930 | 2225 | 2225 | 2225 | 2225 | 0 |
| 424 | 20240521 | 120000 | 264772930 | 2225 | 2225 | 2225 | 2225 | 301 |
| 425 | 20240521 | 115900 | 264103205 | 2230 | 2230 | 2230 | 2230 | 0 |
| 426 | 20240521 | 115800 | 264103205 | 2230 | 2230 | 2230 | 2230 | 0 |
| 427 | 20240521 | 115700 | 264103205 | 2230 | 2230 | 2230 | 2230 | 30 |
| 428 | 20240521 | 115600 | 264036305 | 2230 | 2230 | 2230 | 2230 | 20 |
| 429 | 20240521 | 115500 | 263991705 | 2225 | 2225 | 2225 | 2225 | 0 |
| 430 | 20240521 | 115400 | 263991705 | 2225 | 2225 | 2225 | 2225 | 0 |
| 431 | 20240521 | 115300 | 263991705 | 2225 | 2225 | 2225 | 2225 | 0 |
| 432 | 20240521 | 115200 | 263991705 | 2225 | 2230 | 2230 | 2225 | 600 |
| 433 | 20240521 | 115100 | 262656695 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20240521 | 115000 | 262656695 | 2235 | 2235 | 2235 | 2235 | 1 |
| 435 | 20240521 | 114900 | 262654460 | 2225 | 2225 | 2225 | 2225 | 0 |
| 436 | 20240521 | 114800 | 262654460 | 2225 | 2225 | 2225 | 2225 | 0 |
| 437 | 20240521 | 114700 | 262654460 | 2225 | 2225 | 2225 | 2225 | 1 |
| 438 | 20240521 | 114600 | 262652235 | 2235 | 2235 | 2235 | 2235 | 1 |
| 439 | 20240521 | 114500 | 262650000 | 2225 | 2225 | 2225 | 2225 | 101 |
| 440 | 20240521 | 114400 | 262425275 | 2225 | 2225 | 2225 | 2225 | 447 |
| 441 | 20240521 | 114300 | 261430700 | 2225 | 2230 | 2230 | 2225 | 4000 |
| 442 | 20240521 | 114200 | 252516150 | 2230 | 2230 | 2230 | 2230 | 0 |
| 443 | 20240521 | 114100 | 252516150 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20240521 | 114000 | 252516150 | 2230 | 2230 | 2230 | 2230 | 1506 |
| 445 | 20240521 | 113900 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 446 | 20240521 | 113800 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 447 | 20240521 | 113700 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20240521 | 113600 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20240521 | 113500 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 450 | 20240521 | 113400 | 249157770 | 2235 | 2235 | 2235 | 2235 | 0 |
| 451 | 20240521 | 113300 | 249157770 | 2235 | 2240 | 2240 | 2235 | 2 |
| 452 | 20240521 | 113200 | 249153295 | 2235 | 2235 | 2235 | 2235 | 20 |
| 453 | 20240521 | 113100 | 249108595 | 2240 | 2235 | 2240 | 2230 | 2684 |
| 454 | 20240521 | 113000 | 243109845 | 2240 | 2235 | 2240 | 2235 | 16 |
| 455 | 20240521 | 112900 | 243074080 | 2240 | 2240 | 2245 | 2240 | 8 |
| 456 | 20240521 | 112800 | 243056155 | 2240 | 2240 | 2240 | 2240 | 2 |
| 457 | 20240521 | 112700 | 243051675 | 2240 | 2240 | 2240 | 2240 | 1825 |
| 458 | 20240521 | 112600 | 238963675 | 2240 | 2240 | 2240 | 2240 | 0 |
| 459 | 20240521 | 112500 | 238963675 | 2240 | 2240 | 2240 | 2240 | 300 |
| 460 | 20240521 | 112400 | 238291675 | 2245 | 2245 | 2245 | 2245 | 0 |
| 461 | 20240521 | 112300 | 238291675 | 2245 | 2245 | 2245 | 2245 | 0 |
| 462 | 20240521 | 112200 | 238291675 | 2245 | 2245 | 2245 | 2245 | 0 |
| 463 | 20240521 | 112100 | 238291675 | 2245 | 2245 | 2245 | 2245 | 0 |
| 464 | 20240521 | 112000 | 238291675 | 2245 | 2245 | 2245 | 2245 | 535 |
| 465 | 20240521 | 111900 | 237090600 | 2250 | 2250 | 2250 | 2250 | 300 |
| 466 | 20240521 | 111800 | 236415600 | 2250 | 2250 | 2250 | 2250 | 0 |
| 467 | 20240521 | 111700 | 236415600 | 2250 | 2250 | 2250 | 2250 | 0 |
| 468 | 20240521 | 111600 | 236415600 | 2250 | 2250 | 2250 | 2250 | 1 |
| 469 | 20240521 | 111500 | 236413350 | 2240 | 2250 | 2250 | 2240 | 32 |
| 470 | 20240521 | 111400 | 236341660 | 2250 | 2250 | 2250 | 2250 | 0 |
| 471 | 20240521 | 111300 | 236341660 | 2250 | 2245 | 2250 | 2240 | 2881 |
| 472 | 20240521 | 111200 | 229874305 | 2250 | 2250 | 2250 | 2250 | 0 |
| 473 | 20240521 | 111100 | 229874305 | 2250 | 2250 | 2250 | 2250 | 1 |
| 474 | 20240521 | 111000 | 229872055 | 2255 | 2250 | 2255 | 2245 | 2025 |
| 475 | 20240521 | 110900 | 225315805 | 2255 | 2255 | 2255 | 2255 | 50 |
| 476 | 20240521 | 110800 | 225203055 | 2255 | 2255 | 2255 | 2255 | 90 |
| 477 | 20240521 | 110700 | 225000105 | 2255 | 2255 | 2255 | 2255 | 2 |
| 478 | 20240521 | 110600 | 224995595 | 2260 | 2260 | 2260 | 2255 | 351 |
| 479 | 20240521 | 110500 | 224203585 | 2260 | 2255 | 2260 | 2255 | 749 |
| 480 | 20240521 | 110400 | 222514585 | 2255 | 2255 | 2255 | 2255 | 0 |
| 481 | 20240521 | 110300 | 222514585 | 2255 | 2255 | 2255 | 2255 | 2 |
| 482 | 20240521 | 110200 | 222510075 | 2255 | 2255 | 2255 | 2255 | 2500 |
| 483 | 20240521 | 110100 | 216872575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20240521 | 110000 | 216872575 | 2255 | 2255 | 2255 | 2255 | 221 |
| 485 | 20240521 | 105900 | 216374220 | 2255 | 2260 | 2260 | 2255 | 1641 |
| 486 | 20240521 | 105800 | 212673755 | 2255 | 2255 | 2260 | 2255 | 4881 |
| 487 | 20240521 | 105700 | 201667080 | 2255 | 2250 | 2255 | 2250 | 1252 |
| 488 | 20240521 | 105600 | 198850075 | 2250 | 2250 | 2250 | 2250 | 0 |
| 489 | 20240521 | 105500 | 198850075 | 2250 | 2250 | 2250 | 2250 | 0 |
| 490 | 20240521 | 105400 | 198850075 | 2250 | 2245 | 2250 | 2245 | 2 |
| 491 | 20240521 | 105300 | 198845580 | 2250 | 2250 | 2250 | 2250 | 2 |
| 492 | 20240521 | 105200 | 198841080 | 2250 | 2245 | 2250 | 2245 | 1340 |
| 493 | 20240521 | 105100 | 195832770 | 2240 | 2240 | 2240 | 2240 | 0 |
| 494 | 20240521 | 105000 | 195832770 | 2240 | 2240 | 2240 | 2240 | 42 |
| 495 | 20240521 | 104900 | 195738690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 496 | 20240521 | 104800 | 195738690 | 2240 | 2245 | 2245 | 2240 | 5 |
| 497 | 20240521 | 104700 | 195727470 | 2240 | 2240 | 2240 | 2240 | 40 |
| 498 | 20240521 | 104600 | 195637870 | 2245 | 2245 | 2245 | 2245 | 36 |
| 499 | 20240521 | 104500 | 195557050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 500 | 20240521 | 104400 | 195557050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 501 | 20240521 | 104300 | 195557050 | 2245 | 2245 | 2245 | 2245 | 689 |
| 502 | 20240521 | 104200 | 194010245 | 2245 | 2245 | 2245 | 2245 | 1 |
| 503 | 20240521 | 104100 | 194008000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 504 | 20240521 | 104000 | 194008000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 505 | 20240521 | 103900 | 194008000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 506 | 20240521 | 103800 | 194008000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 507 | 20240521 | 103700 | 194008000 | 2250 | 2250 | 2250 | 2250 | 1 |
| 508 | 20240521 | 103600 | 194005750 | 2245 | 2240 | 2250 | 2240 | 2945 |
| 509 | 20240521 | 103500 | 187406690 | 2250 | 2250 | 2250 | 2250 | 0 |
| 510 | 20240521 | 103400 | 187406690 | 2250 | 2250 | 2255 | 2245 | 1351 |
| 511 | 20240521 | 103300 | 184368915 | 2250 | 2250 | 2250 | 2245 | 72 |
| 512 | 20240521 | 103200 | 184207165 | 2245 | 2245 | 2245 | 2245 | 100 |
| 513 | 20240521 | 103100 | 183982665 | 2240 | 2245 | 2245 | 2240 | 101 |
| 514 | 20240521 | 103000 | 183755925 | 2250 | 2250 | 2250 | 2250 | 10 |
| 515 | 20240521 | 102900 | 183733425 | 2250 | 2240 | 2250 | 2240 | 1943 |
| 516 | 20240521 | 102800 | 179372155 | 2245 | 2250 | 2250 | 2245 | 32 |
| 517 | 20240521 | 102700 | 179300265 | 2250 | 2245 | 2250 | 2245 | 85 |
| 518 | 20240521 | 102600 | 179109430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 519 | 20240521 | 102500 | 179109430 | 2240 | 2245 | 2245 | 2240 | 27 |
| 520 | 20240521 | 102400 | 179048840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 521 | 20240521 | 102300 | 179048840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 522 | 20240521 | 102200 | 179048840 | 2245 | 2245 | 2245 | 2245 | 2 |
| 523 | 20240521 | 102100 | 179044350 | 2245 | 2245 | 2245 | 2245 | 1636 |
| 524 | 20240521 | 102000 | 175371530 | 2250 | 2245 | 2255 | 2245 | 444 |
| 525 | 20240521 | 101900 | 174374725 | 2255 | 2250 | 2255 | 2245 | 204 |
| 526 | 20240521 | 101800 | 173915715 | 2255 | 2245 | 2260 | 2245 | 3067 |
| 527 | 20240521 | 101700 | 167000725 | 2250 | 2250 | 2250 | 2250 | 3 |
| 528 | 20240521 | 101600 | 166993975 | 2255 | 2255 | 2255 | 2245 | 1793 |
| 529 | 20240521 | 101500 | 162968100 | 2260 | 2260 | 2265 | 2245 | 1331 |
| 530 | 20240521 | 101400 | 159960050 | 2265 | 2250 | 2265 | 2245 | 4100 |
| 531 | 20240521 | 101300 | 150705295 | 2250 | 2225 | 2250 | 2225 | 14281 |
| 532 | 20240521 | 101200 | 118679970 | 2225 | 2215 | 2225 | 2215 | 14670 |
| 533 | 20240521 | 101100 | 86112670 | 2220 | 2220 | 2220 | 2220 | 6 |
| 534 | 20240521 | 101000 | 86099350 | 2220 | 2220 | 2220 | 2220 | 1419 |
| 535 | 20240521 | 100900 | 82949170 | 2220 | 2220 | 2220 | 2220 | 66 |
| 536 | 20240521 | 100800 | 82802650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 537 | 20240521 | 100700 | 82802650 | 2220 | 2220 | 2220 | 2220 | 11 |
| 538 | 20240521 | 100600 | 82778230 | 2220 | 2220 | 2220 | 2220 | 0 |
| 539 | 20240521 | 100500 | 82778230 | 2220 | 2220 | 2220 | 2220 | 0 |
| 540 | 20240521 | 100400 | 82778230 | 2220 | 2220 | 2220 | 2220 | 1 |
| 541 | 20240521 | 100300 | 82776010 | 2220 | 2215 | 2220 | 2215 | 1314 |
| 542 | 20240521 | 100200 | 79865490 | 2215 | 2210 | 2215 | 2210 | 5070 |
| 543 | 20240521 | 100100 | 68635450 | 2215 | 2215 | 2215 | 2215 | 12 |
| 544 | 20240521 | 100000 | 68608870 | 2210 | 2210 | 2210 | 2210 | 11 |
| 545 | 20240521 | 095900 | 68584560 | 2210 | 2210 | 2210 | 2210 | 100 |
| 546 | 20240521 | 095800 | 68363560 | 2210 | 2210 | 2210 | 2210 | 0 |
| 547 | 20240521 | 095700 | 68363560 | 2210 | 2210 | 2210 | 2210 | 72 |
| 548 | 20240521 | 095600 | 68204440 | 2210 | 2205 | 2215 | 2205 | 32 |
| 549 | 20240521 | 095500 | 68133675 | 2210 | 2210 | 2210 | 2210 | 408 |
| 550 | 20240521 | 095400 | 67231995 | 2210 | 2210 | 2210 | 2210 | 1 |
| 551 | 20240521 | 095300 | 67229785 | 2215 | 2215 | 2215 | 2215 | 5 |
| 552 | 20240521 | 095200 | 67218710 | 2210 | 2210 | 2210 | 2210 | 813 |
| 553 | 20240521 | 095100 | 65421980 | 2210 | 2210 | 2210 | 2210 | 1070 |
| 554 | 20240521 | 095000 | 63057280 | 2210 | 2215 | 2215 | 2210 | 168 |
| 555 | 20240521 | 094900 | 62685985 | 2210 | 2210 | 2210 | 2210 | 0 |
| 556 | 20240521 | 094800 | 62685985 | 2210 | 2215 | 2215 | 2210 | 89 |
| 557 | 20240521 | 094700 | 62489275 | 2215 | 2215 | 2215 | 2215 | 7 |
| 558 | 20240521 | 094600 | 62473770 | 2210 | 2210 | 2210 | 2210 | 1 |
| 559 | 20240521 | 094500 | 62471560 | 2215 | 2220 | 2220 | 2215 | 459 |
| 560 | 20240521 | 094400 | 61454870 | 2210 | 2215 | 2215 | 2210 | 2 |
| 561 | 20240521 | 094300 | 61450445 | 2210 | 2215 | 2215 | 2210 | 5 |
| 562 | 20240521 | 094200 | 61439375 | 2215 | 2215 | 2215 | 2215 | 1 |
| 563 | 20240521 | 094100 | 61437160 | 2215 | 2215 | 2215 | 2215 | 1 |
| 564 | 20240521 | 094000 | 61434945 | 2220 | 2220 | 2220 | 2220 | 100 |
| 565 | 20240521 | 093900 | 61212945 | 2220 | 2210 | 2220 | 2210 | 701 |
| 566 | 20240521 | 093800 | 59663725 | 2210 | 2210 | 2210 | 2210 | 1 |
| 567 | 20240521 | 093700 | 59661515 | 2210 | 2210 | 2210 | 2210 | 225 |
| 568 | 20240521 | 093600 | 59164265 | 2215 | 2215 | 2215 | 2215 | 441 |
| 569 | 20240521 | 093500 | 58187450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 570 | 20240521 | 093400 | 58187450 | 2215 | 2215 | 2220 | 2215 | 3298 |
| 571 | 20240521 | 093300 | 50882375 | 2220 | 2220 | 2220 | 2220 | 0 |
| 572 | 20240521 | 093200 | 50882375 | 2220 | 2220 | 2220 | 2220 | 0 |
| 573 | 20240521 | 093100 | 50882375 | 2220 | 2220 | 2220 | 2220 | 2015 |
| 574 | 20240521 | 093000 | 46409075 | 2225 | 2220 | 2225 | 2220 | 7 |
| 575 | 20240521 | 092900 | 46393525 | 2225 | 2225 | 2225 | 2225 | 2 |
| 576 | 20240521 | 092800 | 46389075 | 2220 | 2220 | 2220 | 2220 | 100 |
| 577 | 20240521 | 092700 | 46167075 | 2225 | 2225 | 2225 | 2225 | 1612 |
| 578 | 20240521 | 092600 | 42580375 | 2230 | 2225 | 2230 | 2225 | 1650 |
| 579 | 20240521 | 092500 | 38909115 | 2230 | 2230 | 2230 | 2220 | 36 |
| 580 | 20240521 | 092400 | 38828995 | 2225 | 2225 | 2230 | 2225 | 111 |
| 581 | 20240521 | 092300 | 38582010 | 2230 | 2235 | 2235 | 2225 | 565 |
| 582 | 20240521 | 092200 | 37322085 | 2235 | 2215 | 2235 | 2215 | 5317 |
| 583 | 20240521 | 092100 | 25472895 | 2215 | 2205 | 2215 | 2205 | 5477 |
| 584 | 20240521 | 092000 | 13392485 | 2205 | 2210 | 2210 | 2205 | 612 |
| 585 | 20240521 | 091900 | 12043010 | 2210 | 2210 | 2210 | 2210 | 9 |
| 586 | 20240521 | 091800 | 12023120 | 2205 | 2200 | 2205 | 2200 | 681 |
| 587 | 20240521 | 091700 | 10524835 | 2200 | 2200 | 2200 | 2200 | 0 |
| 588 | 20240521 | 091600 | 10524835 | 2200 | 2200 | 2200 | 2200 | 10 |
| 589 | 20240521 | 091500 | 10502835 | 2200 | 2205 | 2205 | 2200 | 297 |
| 590 | 20240521 | 091400 | 9849420 | 2205 | 2205 | 2205 | 2205 | 300 |
| 591 | 20240521 | 091300 | 9187920 | 2205 | 2205 | 2205 | 2205 | 60 |
| 592 | 20240521 | 091200 | 9055620 | 2205 | 2210 | 2210 | 2205 | 2 |
| 593 | 20240521 | 091100 | 9051205 | 2205 | 2205 | 2205 | 2205 | 720 |
| 594 | 20240521 | 091000 | 7463605 | 2205 | 2205 | 2205 | 2205 | 80 |
| 595 | 20240521 | 090900 | 7287205 | 2205 | 2210 | 2210 | 2205 | 303 |
| 596 | 20240521 | 090800 | 6617590 | 2210 | 2210 | 2210 | 2205 | 10 |
| 597 | 20240521 | 090700 | 6595495 | 2205 | 2205 | 2205 | 2205 | 40 |
| 598 | 20240521 | 090600 | 6507295 | 2210 | 2210 | 2210 | 2210 | 6 |
| 599 | 20240521 | 090500 | 6494035 | 2210 | 2210 | 2210 | 2210 | 11 |
| 600 | 20240521 | 090400 | 6469725 | 2210 | 2210 | 2210 | 2210 | 23 |
| 601 | 20240521 | 090300 | 6418895 | 2205 | 2205 | 2205 | 2205 | 200 |
| 602 | 20240521 | 090200 | 5977895 | 2205 | 2205 | 2205 | 2205 | 21 |
| 603 | 20240521 | 090100 | 5931590 | 2210 | 2210 | 2210 | 2205 | 16 |
| 604 | 20240521 | 090000 | 5896280 | 2210 | 2210 | 2210 | 2210 | 2668 |