28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 3 | 20240521 | 184000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240521 | 183900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240521 | 183800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240521 | 183700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240521 | 183600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240521 | 183500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240521 | 183400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240521 | 183300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240521 | 183200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240521 | 183100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240521 | 183000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240521 | 182900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240521 | 182800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240521 | 182700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240521 | 182600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240521 | 182500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240521 | 182400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240521 | 182300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240521 | 182200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240521 | 182100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240521 | 182000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240521 | 181900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240521 | 181800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240521 | 181700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240521 | 181600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240521 | 181500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240521 | 181400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240521 | 181300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240521 | 181200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240521 | 181100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 33 | 20240521 | 181000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240521 | 180900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240521 | 180800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240521 | 180700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240521 | 180600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240521 | 180500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240521 | 180400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240521 | 180300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240521 | 180200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240521 | 180100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240521 | 180000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240521 | 175900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240521 | 175800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240521 | 175700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240521 | 175600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240521 | 175500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240521 | 175400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240521 | 175300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240521 | 175200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240521 | 175100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240521 | 175000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240521 | 174900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240521 | 174800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240521 | 174700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240521 | 174600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240521 | 174500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240521 | 174400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240521 | 174300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240521 | 174200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240521 | 174100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 63 | 20240521 | 174000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240521 | 173900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240521 | 173800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240521 | 173700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240521 | 173600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240521 | 173500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240521 | 173400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240521 | 173300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240521 | 173200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240521 | 173100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240521 | 173000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240521 | 172900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240521 | 172800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240521 | 172700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240521 | 172600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240521 | 172500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240521 | 172400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240521 | 172300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240521 | 172200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240521 | 172100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240521 | 172000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240521 | 171900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240521 | 171800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240521 | 171700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240521 | 171600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240521 | 171500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240521 | 171400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240521 | 171300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240521 | 171200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240521 | 171100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 93 | 20240521 | 171000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240521 | 170900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240521 | 170800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240521 | 170700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240521 | 170600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240521 | 170500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240521 | 170400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240521 | 170300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240521 | 170200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240521 | 170100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240521 | 170000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240521 | 165900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240521 | 165800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240521 | 165700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240521 | 165600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240521 | 165500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240521 | 165400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240521 | 165300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240521 | 165200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240521 | 165100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240521 | 165000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240521 | 164900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240521 | 164800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240521 | 164700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240521 | 164600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240521 | 164500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240521 | 164400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240521 | 164300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240521 | 164200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240521 | 164100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 123 | 20240521 | 164000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240521 | 163900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240521 | 163800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240521 | 163700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240521 | 163600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240521 | 163500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240521 | 163400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240521 | 163300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240521 | 163200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240521 | 163100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240521 | 163000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240521 | 162900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240521 | 162800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240521 | 162700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240521 | 162600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240521 | 162500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240521 | 162400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240521 | 162300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240521 | 162200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240521 | 162100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240521 | 162000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240521 | 161900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240521 | 161800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240521 | 161700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240521 | 161600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240521 | 161500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240521 | 161400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240521 | 161300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240521 | 161200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240521 | 161100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 153 | 20240521 | 161000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240521 | 160900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240521 | 160800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240521 | 160700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240521 | 160600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240521 | 160500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240521 | 160400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240521 | 160300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240521 | 160200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240521 | 160100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240521 | 160000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240521 | 155900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240521 | 155800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240521 | 155700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240521 | 155600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240521 | 155500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240521 | 155400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240521 | 155300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240521 | 155200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240521 | 155100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240521 | 155000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240521 | 154900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240521 | 154800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240521 | 154700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240521 | 154600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240521 | 154500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240521 | 154400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240521 | 154300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240521 | 154200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240521 | 154100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 183 | 20240521 | 154000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240521 | 153900 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240521 | 153800 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20240521 | 153700 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20240521 | 153600 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20240521 | 153500 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20240521 | 153400 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20240521 | 153300 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20240521 | 153200 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20240521 | 153100 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20240521 | 153000 | 1362733775 | 2280 | 2280 | 2280 | 2280 | 8395 |
| 194 | 20240521 | 152900 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20240521 | 152800 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240521 | 152700 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240521 | 152600 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240521 | 152500 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240521 | 152400 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240521 | 152300 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240521 | 152200 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240521 | 152100 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240521 | 152000 | 1343593175 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240521 | 151900 | 1343593175 | 2280 | 2280 | 2280 | 2270 | 7504 |
| 205 | 20240521 | 151800 | 1326519525 | 2280 | 2280 | 2280 | 2280 | 1694 |
| 206 | 20240521 | 151700 | 1322657205 | 2280 | 2280 | 2280 | 2270 | 903 |
| 207 | 20240521 | 151600 | 1320598625 | 2280 | 2280 | 2280 | 2280 | 655 |
| 208 | 20240521 | 151500 | 1319105225 | 2280 | 2280 | 2280 | 2280 | 277 |
| 209 | 20240521 | 151400 | 1318473665 | 2280 | 2275 | 2280 | 2270 | 2871 |
| 210 | 20240521 | 151300 | 1311944700 | 2275 | 2270 | 2275 | 2270 | 401 |
| 211 | 20240521 | 151200 | 1311033320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240521 | 151100 | 1311033320 | 2275 | 2275 | 2275 | 2270 | 2193 |
| 213 | 20240521 | 151000 | 1306052515 | 2270 | 2275 | 2275 | 2270 | 43 |
| 214 | 20240521 | 150900 | 1305954885 | 2270 | 2270 | 2275 | 2270 | 4008 |
| 215 | 20240521 | 150800 | 1296856495 | 2275 | 2275 | 2275 | 2275 | 287 |
| 216 | 20240521 | 150700 | 1296203570 | 2275 | 2275 | 2275 | 2275 | 214 |
| 217 | 20240521 | 150600 | 1295716720 | 2275 | 2275 | 2275 | 2275 | 1 |
| 218 | 20240521 | 150500 | 1295714445 | 2275 | 2275 | 2275 | 2275 | 270 |
| 219 | 20240521 | 150400 | 1295100195 | 2270 | 2275 | 2275 | 2270 | 41 |
| 220 | 20240521 | 150300 | 1295007115 | 2275 | 2270 | 2275 | 2270 | 49 |
| 221 | 20240521 | 150200 | 1294895860 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240521 | 150100 | 1294895860 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240521 | 150000 | 1294895860 | 2275 | 2270 | 2275 | 2270 | 1819 |
| 224 | 20240521 | 145900 | 1290760135 | 2275 | 2270 | 2275 | 2270 | 2029 |
| 225 | 20240521 | 145800 | 1286154295 | 2275 | 2270 | 2275 | 2270 | 1021 |
| 226 | 20240521 | 145700 | 1283836520 | 2275 | 2270 | 2275 | 2270 | 2001 |
| 227 | 20240521 | 145600 | 1279294245 | 2270 | 2270 | 2275 | 2270 | 1069 |
| 228 | 20240521 | 145500 | 1276866910 | 2275 | 2275 | 2275 | 2275 | 206 |
| 229 | 20240521 | 145400 | 1276398260 | 2275 | 2275 | 2275 | 2275 | 96 |
| 230 | 20240521 | 145300 | 1276179860 | 2275 | 2275 | 2275 | 2275 | 1284 |
| 231 | 20240521 | 145200 | 1273258760 | 2275 | 2275 | 2275 | 2270 | 3301 |
| 232 | 20240521 | 145100 | 1265765395 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20240521 | 145000 | 1265765395 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20240521 | 144900 | 1265765395 | 2280 | 2280 | 2280 | 2280 | 132 |
| 235 | 20240521 | 144800 | 1265464435 | 2275 | 2275 | 2275 | 2275 | 1 |
| 236 | 20240521 | 144700 | 1265462160 | 2280 | 2280 | 2280 | 2280 | 16 |
| 237 | 20240521 | 144600 | 1265425680 | 2275 | 2275 | 2275 | 2275 | 1098 |
| 238 | 20240521 | 144500 | 1262927730 | 2280 | 2280 | 2280 | 2280 | 49 |
| 239 | 20240521 | 144400 | 1262816010 | 2280 | 2275 | 2280 | 2275 | 453 |
| 240 | 20240521 | 144300 | 1261785425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 241 | 20240521 | 144200 | 1261785425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 242 | 20240521 | 144100 | 1261785425 | 2280 | 2280 | 2280 | 2280 | 20 |
| 243 | 20240521 | 144000 | 1261739825 | 2280 | 2280 | 2280 | 2275 | 1267 |
| 244 | 20240521 | 143900 | 1258857365 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 245 | 20240521 | 143800 | 1256582365 | 2280 | 2275 | 2280 | 2275 | 1281 |
| 246 | 20240521 | 143700 | 1253665675 | 2275 | 2270 | 2275 | 2270 | 205 |
| 247 | 20240521 | 143600 | 1253200320 | 2275 | 2275 | 2275 | 2270 | 2210 |
| 248 | 20240521 | 143500 | 1248183540 | 2275 | 2275 | 2275 | 2275 | 1452 |
| 249 | 20240521 | 143400 | 1244880240 | 2275 | 2275 | 2275 | 2275 | 21 |
| 250 | 20240521 | 143300 | 1244832465 | 2270 | 2275 | 2275 | 2270 | 3164 |
| 251 | 20240521 | 143200 | 1237649985 | 2275 | 2270 | 2275 | 2270 | 357 |
| 252 | 20240521 | 143100 | 1236839590 | 2275 | 2270 | 2275 | 2270 | 136 |
| 253 | 20240521 | 143000 | 1236530865 | 2270 | 2275 | 2275 | 2270 | 238 |
| 254 | 20240521 | 142900 | 1235989605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 255 | 20240521 | 142800 | 1235989605 | 2275 | 2275 | 2275 | 2275 | 1 |
| 256 | 20240521 | 142700 | 1235987330 | 2270 | 2270 | 2270 | 2270 | 300 |
| 257 | 20240521 | 142600 | 1235306330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 258 | 20240521 | 142500 | 1235306330 | 2275 | 2275 | 2275 | 2270 | 569 |
| 259 | 20240521 | 142400 | 1234014400 | 2275 | 2270 | 2275 | 2270 | 2345 |
| 260 | 20240521 | 142300 | 1228688745 | 2270 | 2270 | 2270 | 2270 | 90 |
| 261 | 20240521 | 142200 | 1228484445 | 2275 | 2275 | 2275 | 2275 | 330 |
| 262 | 20240521 | 142100 | 1227733695 | 2275 | 2270 | 2275 | 2270 | 31 |
| 263 | 20240521 | 142000 | 1227663320 | 2270 | 2275 | 2275 | 2270 | 49 |
| 264 | 20240521 | 141900 | 1227551885 | 2275 | 2275 | 2275 | 2275 | 0 |
| 265 | 20240521 | 141800 | 1227551885 | 2275 | 2275 | 2275 | 2275 | 464 |
| 266 | 20240521 | 141700 | 1226496285 | 2275 | 2275 | 2275 | 2275 | 0 |
| 267 | 20240521 | 141600 | 1226496285 | 2275 | 2275 | 2275 | 2275 | 2881 |
| 268 | 20240521 | 141500 | 1219942010 | 2275 | 2275 | 2275 | 2275 | 58 |
| 269 | 20240521 | 141400 | 1219810060 | 2270 | 2270 | 2270 | 2270 | 77 |
| 270 | 20240521 | 141300 | 1219635270 | 2275 | 2275 | 2275 | 2275 | 30 |
| 271 | 20240521 | 141200 | 1219567020 | 2275 | 2275 | 2275 | 2275 | 0 |
| 272 | 20240521 | 141100 | 1219567020 | 2275 | 2265 | 2275 | 2265 | 455 |
| 273 | 20240521 | 141000 | 1218535445 | 2265 | 2270 | 2270 | 2265 | 20 |
| 274 | 20240521 | 140900 | 1218490140 | 2270 | 2275 | 2275 | 2270 | 348 |
| 275 | 20240521 | 140800 | 1217700165 | 2265 | 2270 | 2270 | 2265 | 9675 |
| 276 | 20240521 | 140700 | 1195780390 | 2270 | 2270 | 2270 | 2265 | 2897 |
| 277 | 20240521 | 140600 | 1189204390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 278 | 20240521 | 140500 | 1189204390 | 2270 | 2275 | 2275 | 2270 | 186 |
| 279 | 20240521 | 140400 | 1188782165 | 2275 | 2275 | 2275 | 2275 | 20 |
| 280 | 20240521 | 140300 | 1188736665 | 2275 | 2275 | 2275 | 2275 | 0 |
| 281 | 20240521 | 140200 | 1188736665 | 2275 | 2275 | 2275 | 2275 | 0 |
| 282 | 20240521 | 140100 | 1188736665 | 2275 | 2275 | 2275 | 2275 | 2014 |
| 283 | 20240521 | 140000 | 1184154815 | 2275 | 2275 | 2275 | 2275 | 1153 |
| 284 | 20240521 | 135900 | 1181531740 | 2270 | 2270 | 2270 | 2270 | 581 |
| 285 | 20240521 | 135800 | 1180212870 | 2275 | 2275 | 2275 | 2275 | 53 |
| 286 | 20240521 | 135700 | 1180092295 | 2270 | 2270 | 2270 | 2270 | 0 |
| 287 | 20240521 | 135600 | 1180092295 | 2270 | 2270 | 2270 | 2270 | 0 |
| 288 | 20240521 | 135500 | 1180092295 | 2270 | 2270 | 2270 | 2270 | 563 |
| 289 | 20240521 | 135400 | 1178814285 | 2275 | 2270 | 2275 | 2270 | 1959 |
| 290 | 20240521 | 135300 | 1174358560 | 2275 | 2270 | 2275 | 2270 | 441 |
| 291 | 20240521 | 135200 | 1173357485 | 2275 | 2270 | 2275 | 2265 | 1397 |
| 292 | 20240521 | 135100 | 1170186330 | 2270 | 2275 | 2275 | 2270 | 3521 |
| 293 | 20240521 | 135000 | 1162193630 | 2270 | 2270 | 2270 | 2270 | 46 |
| 294 | 20240521 | 134900 | 1162089210 | 2275 | 2275 | 2275 | 2275 | 10 |
| 295 | 20240521 | 134800 | 1162066460 | 2275 | 2270 | 2275 | 2270 | 2343 |
| 296 | 20240521 | 134700 | 1156747830 | 2275 | 2275 | 2275 | 2275 | 2 |
| 297 | 20240521 | 134600 | 1156743280 | 2275 | 2275 | 2275 | 2275 | 1 |
| 298 | 20240521 | 134500 | 1156741005 | 2275 | 2275 | 2275 | 2275 | 49 |
| 299 | 20240521 | 134400 | 1156629530 | 2275 | 2270 | 2275 | 2270 | 3272 |
| 300 | 20240521 | 134300 | 1149202075 | 2275 | 2270 | 2275 | 2270 | 1917 |
| 301 | 20240521 | 134200 | 1144850480 | 2275 | 2270 | 2275 | 2270 | 53 |
| 302 | 20240521 | 134100 | 1144730145 | 2275 | 2275 | 2275 | 2270 | 292 |
| 303 | 20240521 | 134000 | 1144067095 | 2275 | 2270 | 2275 | 2270 | 1294 |
| 304 | 20240521 | 133900 | 1141129680 | 2270 | 2275 | 2275 | 2270 | 22 |
| 305 | 20240521 | 133800 | 1141079640 | 2275 | 2275 | 2275 | 2270 | 9 |
| 306 | 20240521 | 133700 | 1141059170 | 2275 | 2270 | 2275 | 2270 | 898 |
| 307 | 20240521 | 133600 | 1139020660 | 2275 | 2275 | 2275 | 2270 | 38 |
| 308 | 20240521 | 133500 | 1138934250 | 2275 | 2275 | 2275 | 2270 | 198 |
| 309 | 20240521 | 133400 | 1138484475 | 2275 | 2270 | 2280 | 2270 | 607 |
| 310 | 20240521 | 133300 | 1137106490 | 2280 | 2280 | 2280 | 2280 | 0 |
| 311 | 20240521 | 133200 | 1137106490 | 2280 | 2280 | 2280 | 2280 | 26 |
| 312 | 20240521 | 133100 | 1137047210 | 2280 | 2280 | 2280 | 2280 | 350 |
| 313 | 20240521 | 133000 | 1136249210 | 2280 | 2280 | 2280 | 2280 | 0 |
| 314 | 20240521 | 132900 | 1136249210 | 2280 | 2280 | 2280 | 2270 | 91 |
| 315 | 20240521 | 132800 | 1136042530 | 2280 | 2275 | 2280 | 2275 | 3079 |
| 316 | 20240521 | 132700 | 1129037505 | 2270 | 2275 | 2275 | 2270 | 33 |
| 317 | 20240521 | 132600 | 1128962590 | 2270 | 2270 | 2270 | 2270 | 624 |
| 318 | 20240521 | 132500 | 1127546110 | 2275 | 2270 | 2275 | 2270 | 1275 |
| 319 | 20240521 | 132400 | 1124647705 | 2275 | 2270 | 2275 | 2270 | 2156 |
| 320 | 20240521 | 132300 | 1119753580 | 2275 | 2275 | 2275 | 2275 | 676 |
| 321 | 20240521 | 132200 | 1118215680 | 2275 | 2270 | 2275 | 2270 | 1337 |
| 322 | 20240521 | 132100 | 1115180670 | 2275 | 2275 | 2275 | 2275 | 1 |
| 323 | 20240521 | 132000 | 1115178395 | 2270 | 2270 | 2270 | 2270 | 200 |
| 324 | 20240521 | 131900 | 1114724395 | 2275 | 2270 | 2275 | 2270 | 747 |
| 325 | 20240521 | 131800 | 1113028695 | 2270 | 2270 | 2270 | 2270 | 382 |
| 326 | 20240521 | 131700 | 1112161555 | 2270 | 2270 | 2270 | 2270 | 251 |
| 327 | 20240521 | 131600 | 1111591785 | 2270 | 2275 | 2275 | 2270 | 53 |
| 328 | 20240521 | 131500 | 1111471470 | 2270 | 2270 | 2270 | 2270 | 8 |
| 329 | 20240521 | 131400 | 1111453310 | 2270 | 2270 | 2270 | 2270 | 1967 |
| 330 | 20240521 | 131300 | 1106988220 | 2270 | 2270 | 2270 | 2270 | 0 |
| 331 | 20240521 | 131200 | 1106988220 | 2270 | 2270 | 2270 | 2270 | 5147 |
| 332 | 20240521 | 131100 | 1095304530 | 2275 | 2275 | 2275 | 2275 | 7 |
| 333 | 20240521 | 131000 | 1095288605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 334 | 20240521 | 130900 | 1095288605 | 2275 | 2275 | 2275 | 2275 | 1101 |
| 335 | 20240521 | 130800 | 1092783830 | 2275 | 2275 | 2275 | 2275 | 5 |
| 336 | 20240521 | 130700 | 1092772455 | 2270 | 2275 | 2275 | 2270 | 5001 |
| 337 | 20240521 | 130600 | 1081420180 | 2275 | 2275 | 2275 | 2275 | 2 |
| 338 | 20240521 | 130500 | 1081415630 | 2275 | 2275 | 2275 | 2275 | 52 |
| 339 | 20240521 | 130400 | 1081297330 | 2275 | 2275 | 2275 | 2275 | 5 |
| 340 | 20240521 | 130300 | 1081285955 | 2275 | 2275 | 2275 | 2275 | 50 |
| 341 | 20240521 | 130200 | 1081172205 | 2275 | 2275 | 2275 | 2275 | 0 |
| 342 | 20240521 | 130100 | 1081172205 | 2275 | 2275 | 2275 | 2270 | 2965 |
| 343 | 20240521 | 130000 | 1074441635 | 2275 | 2275 | 2275 | 2275 | 3 |
| 344 | 20240521 | 125900 | 1074434810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 345 | 20240521 | 125800 | 1074434810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 346 | 20240521 | 125700 | 1074434810 | 2275 | 2275 | 2275 | 2275 | 417 |
| 347 | 20240521 | 125600 | 1073486135 | 2275 | 2275 | 2275 | 2270 | 44 |
| 348 | 20240521 | 125500 | 1073386140 | 2275 | 2275 | 2275 | 2270 | 11492 |
| 349 | 20240521 | 125400 | 1047243970 | 2275 | 2275 | 2275 | 2275 | 11 |
| 350 | 20240521 | 125300 | 1047218945 | 2275 | 2275 | 2275 | 2275 | 51 |
| 351 | 20240521 | 125200 | 1047102920 | 2275 | 2275 | 2275 | 2275 | 1 |
| 352 | 20240521 | 125100 | 1047100645 | 2270 | 2270 | 2270 | 2270 | 190 |
| 353 | 20240521 | 125000 | 1046669345 | 2270 | 2280 | 2280 | 2270 | 9596 |
| 354 | 20240521 | 124900 | 1024857325 | 2280 | 2275 | 2280 | 2275 | 40 |
| 355 | 20240521 | 124800 | 1024766320 | 2275 | 2275 | 2275 | 2275 | 20 |
| 356 | 20240521 | 124700 | 1024720820 | 2280 | 2280 | 2280 | 2275 | 1730 |
| 357 | 20240521 | 124600 | 1020784910 | 2275 | 2275 | 2275 | 2275 | 84 |
| 358 | 20240521 | 124500 | 1020593810 | 2280 | 2280 | 2280 | 2280 | 64 |
| 359 | 20240521 | 124400 | 1020447890 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20240521 | 124300 | 1020447890 | 2275 | 2275 | 2275 | 2275 | 39 |
| 361 | 20240521 | 124200 | 1020359165 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20240521 | 124100 | 1020359165 | 2280 | 2280 | 2280 | 2280 | 34 |
| 363 | 20240521 | 124000 | 1020281645 | 2275 | 2280 | 2280 | 2275 | 45 |
| 364 | 20240521 | 123900 | 1020179050 | 2280 | 2275 | 2280 | 2275 | 42 |
| 365 | 20240521 | 123800 | 1020083495 | 2280 | 2280 | 2280 | 2280 | 538 |
| 366 | 20240521 | 123700 | 1018856855 | 2280 | 2280 | 2280 | 2280 | 3 |
| 367 | 20240521 | 123600 | 1018850015 | 2280 | 2280 | 2280 | 2280 | 4 |
| 368 | 20240521 | 123500 | 1018840895 | 2280 | 2280 | 2280 | 2280 | 57 |
| 369 | 20240521 | 123400 | 1018710935 | 2280 | 2275 | 2280 | 2275 | 118 |
| 370 | 20240521 | 123300 | 1018442480 | 2280 | 2280 | 2280 | 2280 | 50 |
| 371 | 20240521 | 123200 | 1018328480 | 2280 | 2280 | 2280 | 2280 | 20 |
| 372 | 20240521 | 123100 | 1018282880 | 2280 | 2280 | 2280 | 2280 | 10 |
| 373 | 20240521 | 123000 | 1018260080 | 2280 | 2280 | 2280 | 2280 | 25 |
| 374 | 20240521 | 122900 | 1018203080 | 2280 | 2275 | 2280 | 2275 | 2868 |
| 375 | 20240521 | 122800 | 1011678375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 376 | 20240521 | 122700 | 1011678375 | 2280 | 2280 | 2280 | 2275 | 321 |
| 377 | 20240521 | 122600 | 1010948045 | 2280 | 2275 | 2280 | 2275 | 200 |
| 378 | 20240521 | 122500 | 1010493000 | 2280 | 2275 | 2280 | 2275 | 2270 |
| 379 | 20240521 | 122400 | 1005328465 | 2285 | 2285 | 2285 | 2285 | 0 |
| 380 | 20240521 | 122300 | 1005328465 | 2285 | 2280 | 2285 | 2280 | 241 |
| 381 | 20240521 | 122200 | 1004778980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 382 | 20240521 | 122100 | 1004778980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 383 | 20240521 | 122000 | 1004778980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 384 | 20240521 | 121900 | 1004778980 | 2285 | 2285 | 2285 | 2280 | 3 |
| 385 | 20240521 | 121800 | 1004772130 | 2280 | 2280 | 2285 | 2280 | 71 |
| 386 | 20240521 | 121700 | 1004610245 | 2285 | 2280 | 2285 | 2280 | 1002 |
| 387 | 20240521 | 121600 | 1002325675 | 2280 | 2280 | 2280 | 2280 | 3 |
| 388 | 20240521 | 121500 | 1002318835 | 2280 | 2280 | 2280 | 2280 | 80 |
| 389 | 20240521 | 121400 | 1002136435 | 2280 | 2280 | 2280 | 2280 | 43 |
| 390 | 20240521 | 121300 | 1002038395 | 2285 | 2280 | 2285 | 2275 | 591 |
| 391 | 20240521 | 121200 | 1000692685 | 2285 | 2280 | 2285 | 2280 | 16 |
| 392 | 20240521 | 121100 | 1000656200 | 2285 | 2275 | 2285 | 2275 | 101 |
| 393 | 20240521 | 121000 | 1000426415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 394 | 20240521 | 120900 | 1000426415 | 2285 | 2275 | 2285 | 2275 | 295 |
| 395 | 20240521 | 120800 | 999755270 | 2285 | 2280 | 2285 | 2275 | 1704 |
| 396 | 20240521 | 120700 | 995873650 | 2280 | 2280 | 2280 | 2280 | 2 |
| 397 | 20240521 | 120600 | 995869090 | 2285 | 2285 | 2285 | 2285 | 1 |
| 398 | 20240521 | 120500 | 995866805 | 2290 | 2280 | 2290 | 2275 | 2202 |
| 399 | 20240521 | 120400 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 400 | 20240521 | 120300 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 401 | 20240521 | 120200 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20240521 | 120100 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 403 | 20240521 | 120000 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20240521 | 115900 | 990845925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 405 | 20240521 | 115800 | 990845925 | 2290 | 2290 | 2290 | 2290 | 3 |
| 406 | 20240521 | 115700 | 990839055 | 2290 | 2290 | 2290 | 2290 | 0 |
| 407 | 20240521 | 115600 | 990839055 | 2290 | 2290 | 2290 | 2290 | 90 |
| 408 | 20240521 | 115500 | 990632955 | 2290 | 2290 | 2290 | 2290 | 206 |
| 409 | 20240521 | 115400 | 990161215 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20240521 | 115300 | 990161215 | 2290 | 2280 | 2290 | 2280 | 36 |
| 411 | 20240521 | 115200 | 990079125 | 2295 | 2295 | 2295 | 2295 | 0 |
| 412 | 20240521 | 115100 | 990079125 | 2295 | 2295 | 2295 | 2295 | 0 |
| 413 | 20240521 | 115000 | 990079125 | 2295 | 2295 | 2295 | 2280 | 855 |
| 414 | 20240521 | 114900 | 988129200 | 2295 | 2280 | 2295 | 2280 | 23 |
| 415 | 20240521 | 114800 | 988076685 | 2295 | 2295 | 2295 | 2295 | 4 |
| 416 | 20240521 | 114700 | 988067505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 417 | 20240521 | 114600 | 988067505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 418 | 20240521 | 114500 | 988067505 | 2295 | 2295 | 2295 | 2295 | 47 |
| 419 | 20240521 | 114400 | 987959640 | 2295 | 2285 | 2295 | 2285 | 3996 |
| 420 | 20240521 | 114300 | 978828770 | 2285 | 2285 | 2285 | 2285 | 25 |
| 421 | 20240521 | 114200 | 978771645 | 2285 | 2285 | 2285 | 2285 | 130 |
| 422 | 20240521 | 114100 | 978474595 | 2295 | 2275 | 2295 | 2275 | 608 |
| 423 | 20240521 | 114000 | 977089785 | 2280 | 2275 | 2280 | 2275 | 5499 |
| 424 | 20240521 | 113900 | 964579555 | 2280 | 2280 | 2280 | 2280 | 3 |
| 425 | 20240521 | 113800 | 964572715 | 2280 | 2280 | 2280 | 2280 | 7 |
| 426 | 20240521 | 113700 | 964556755 | 2280 | 2280 | 2280 | 2280 | 0 |
| 427 | 20240521 | 113600 | 964556755 | 2280 | 2280 | 2280 | 2280 | 11 |
| 428 | 20240521 | 113500 | 964531675 | 2280 | 2280 | 2280 | 2280 | 50 |
| 429 | 20240521 | 113400 | 964417675 | 2285 | 2275 | 2285 | 2275 | 202 |
| 430 | 20240521 | 113300 | 963956765 | 2285 | 2280 | 2285 | 2275 | 548 |
| 431 | 20240521 | 113200 | 962709235 | 2275 | 2290 | 2290 | 2275 | 351 |
| 432 | 20240521 | 113100 | 961909195 | 2290 | 2280 | 2290 | 2275 | 6058 |
| 433 | 20240521 | 113000 | 948069740 | 2280 | 2280 | 2280 | 2280 | 310 |
| 434 | 20240521 | 112900 | 947362940 | 2280 | 2280 | 2280 | 2280 | 101 |
| 435 | 20240521 | 112800 | 947132660 | 2285 | 2285 | 2285 | 2285 | 1 |
| 436 | 20240521 | 112700 | 947130375 | 2285 | 2280 | 2285 | 2280 | 5 |
| 437 | 20240521 | 112600 | 947118960 | 2285 | 2285 | 2285 | 2280 | 202 |
| 438 | 20240521 | 112500 | 946657890 | 2280 | 2280 | 2285 | 2280 | 754 |
| 439 | 20240521 | 112400 | 944936260 | 2280 | 2280 | 2280 | 2280 | 100 |
| 440 | 20240521 | 112300 | 944708260 | 2280 | 2280 | 2280 | 2280 | 20 |
| 441 | 20240521 | 112200 | 944662660 | 2280 | 2280 | 2280 | 2280 | 1 |
| 442 | 20240521 | 112100 | 944660380 | 2280 | 2280 | 2280 | 2280 | 300 |
| 443 | 20240521 | 112000 | 943976380 | 2280 | 2280 | 2280 | 2275 | 1228 |
| 444 | 20240521 | 111900 | 941176545 | 2280 | 2280 | 2280 | 2280 | 1 |
| 445 | 20240521 | 111800 | 941174265 | 2280 | 2275 | 2280 | 2270 | 405 |
| 446 | 20240521 | 111700 | 940252930 | 2275 | 2270 | 2275 | 2270 | 174 |
| 447 | 20240521 | 111600 | 939857940 | 2275 | 2270 | 2275 | 2270 | 121 |
| 448 | 20240521 | 111500 | 939582715 | 2275 | 2275 | 2275 | 2275 | 351 |
| 449 | 20240521 | 111400 | 938784190 | 2275 | 2275 | 2275 | 2275 | 100 |
| 450 | 20240521 | 111300 | 938556690 | 2275 | 2270 | 2275 | 2265 | 3849 |
| 451 | 20240521 | 111200 | 929828605 | 2275 | 2270 | 2275 | 2270 | 33 |
| 452 | 20240521 | 111100 | 929753645 | 2275 | 2270 | 2275 | 2270 | 271 |
| 453 | 20240521 | 111000 | 929137620 | 2275 | 2270 | 2275 | 2265 | 2348 |
| 454 | 20240521 | 110900 | 923809155 | 2270 | 2270 | 2270 | 2265 | 626 |
| 455 | 20240521 | 110800 | 922390655 | 2270 | 2275 | 2275 | 2270 | 5558 |
| 456 | 20240521 | 110700 | 909773395 | 2275 | 2270 | 2280 | 2270 | 113 |
| 457 | 20240521 | 110600 | 909516815 | 2280 | 2275 | 2280 | 2270 | 29787 |
| 458 | 20240521 | 110500 | 841837070 | 2280 | 2280 | 2280 | 2280 | 154 |
| 459 | 20240521 | 110400 | 841485950 | 2280 | 2280 | 2285 | 2275 | 1881 |
| 460 | 20240521 | 110300 | 837197280 | 2290 | 2275 | 2290 | 2275 | 51 |
| 461 | 20240521 | 110200 | 837081240 | 2290 | 2280 | 2290 | 2275 | 17571 |
| 462 | 20240521 | 110100 | 797019535 | 2290 | 2285 | 2290 | 2285 | 223 |
| 463 | 20240521 | 110000 | 796509975 | 2290 | 2290 | 2290 | 2290 | 6 |
| 464 | 20240521 | 105900 | 796496235 | 2290 | 2285 | 2295 | 2280 | 1048 |
| 465 | 20240521 | 105800 | 794101750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 466 | 20240521 | 105700 | 794101750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 467 | 20240521 | 105600 | 794101750 | 2295 | 2285 | 2295 | 2285 | 3 |
| 468 | 20240521 | 105500 | 794094875 | 2295 | 2295 | 2295 | 2290 | 104 |
| 469 | 20240521 | 105400 | 793856445 | 2295 | 2290 | 2295 | 2290 | 25 |
| 470 | 20240521 | 105300 | 793799180 | 2295 | 2295 | 2295 | 2295 | 150 |
| 471 | 20240521 | 105200 | 793454930 | 2295 | 2295 | 2295 | 2285 | 6304 |
| 472 | 20240521 | 105100 | 779050090 | 2295 | 2290 | 2295 | 2290 | 31 |
| 473 | 20240521 | 105000 | 778979000 | 2295 | 2290 | 2295 | 2290 | 9 |
| 474 | 20240521 | 104900 | 778958355 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 475 | 20240521 | 104800 | 776663355 | 2295 | 2285 | 2295 | 2285 | 1292 |
| 476 | 20240521 | 104700 | 773709195 | 2295 | 2295 | 2295 | 2295 | 1 |
| 477 | 20240521 | 104600 | 773706900 | 2295 | 2295 | 2295 | 2295 | 1 |
| 478 | 20240521 | 104500 | 773704605 | 2295 | 2295 | 2295 | 2295 | 52 |
| 479 | 20240521 | 104400 | 773585265 | 2295 | 2290 | 2295 | 2290 | 138 |
| 480 | 20240521 | 104300 | 773269235 | 2295 | 2295 | 2295 | 2285 | 4070 |
| 481 | 20240521 | 104200 | 763954455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 482 | 20240521 | 104100 | 763954455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 483 | 20240521 | 104000 | 763954455 | 2295 | 2295 | 2295 | 2295 | 2 |
| 484 | 20240521 | 103900 | 763949865 | 2295 | 2290 | 2295 | 2290 | 852 |
| 485 | 20240521 | 103800 | 761998770 | 2290 | 2290 | 2290 | 2285 | 1310 |
| 486 | 20240521 | 103700 | 759003370 | 2290 | 2290 | 2290 | 2285 | 1337 |
| 487 | 20240521 | 103600 | 755945795 | 2290 | 2290 | 2290 | 2285 | 3104 |
| 488 | 20240521 | 103500 | 748852635 | 2290 | 2290 | 2290 | 2290 | 55 |
| 489 | 20240521 | 103400 | 748726685 | 2290 | 2290 | 2290 | 2290 | 1100 |
| 490 | 20240521 | 103300 | 746207685 | 2290 | 2290 | 2290 | 2285 | 3029 |
| 491 | 20240521 | 103200 | 739280915 | 2290 | 2290 | 2290 | 2285 | 6207 |
| 492 | 20240521 | 103100 | 725097885 | 2290 | 2290 | 2290 | 2280 | 6409 |
| 493 | 20240521 | 103000 | 710475170 | 2290 | 2290 | 2290 | 2290 | 104 |
| 494 | 20240521 | 102900 | 710237010 | 2290 | 2290 | 2290 | 2285 | 14 |
| 495 | 20240521 | 102800 | 710204995 | 2290 | 2280 | 2290 | 2280 | 1002 |
| 496 | 20240521 | 102700 | 707910425 | 2295 | 2290 | 2295 | 2280 | 5021 |
| 497 | 20240521 | 102600 | 696436390 | 2300 | 2300 | 2300 | 2285 | 437 |
| 498 | 20240521 | 102500 | 695437800 | 2300 | 2295 | 2300 | 2295 | 460 |
| 499 | 20240521 | 102400 | 694381955 | 2295 | 2290 | 2295 | 2290 | 1369 |
| 500 | 20240521 | 102300 | 691243460 | 2285 | 2290 | 2290 | 2285 | 1326 |
| 501 | 20240521 | 102200 | 688207675 | 2290 | 2290 | 2290 | 2290 | 400 |
| 502 | 20240521 | 102100 | 687291675 | 2290 | 2285 | 2290 | 2285 | 1601 |
| 503 | 20240521 | 102000 | 683633350 | 2285 | 2285 | 2290 | 2285 | 2111 |
| 504 | 20240521 | 101900 | 678809705 | 2290 | 2295 | 2295 | 2285 | 625 |
| 505 | 20240521 | 101800 | 677381535 | 2295 | 2280 | 2295 | 2280 | 551 |
| 506 | 20240521 | 101700 | 676125240 | 2295 | 2290 | 2295 | 2280 | 979 |
| 507 | 20240521 | 101600 | 673891665 | 2290 | 2285 | 2295 | 2280 | 5400 |
| 508 | 20240521 | 101500 | 661569590 | 2285 | 2285 | 2295 | 2285 | 4421 |
| 509 | 20240521 | 101400 | 651467585 | 2295 | 2295 | 2295 | 2295 | 0 |
| 510 | 20240521 | 101300 | 651467585 | 2295 | 2295 | 2295 | 2295 | 20 |
| 511 | 20240521 | 101200 | 651421685 | 2295 | 2295 | 2295 | 2295 | 0 |
| 512 | 20240521 | 101100 | 651421685 | 2295 | 2290 | 2295 | 2285 | 1282 |
| 513 | 20240521 | 101000 | 648488205 | 2290 | 2290 | 2290 | 2285 | 1280 |
| 514 | 20240521 | 100900 | 645558005 | 2295 | 2295 | 2295 | 2295 | 2 |
| 515 | 20240521 | 100800 | 645553415 | 2300 | 2295 | 2300 | 2285 | 2536 |
| 516 | 20240521 | 100700 | 639733295 | 2295 | 2285 | 2295 | 2285 | 778 |
| 517 | 20240521 | 100600 | 637949560 | 2295 | 2295 | 2295 | 2285 | 731 |
| 518 | 20240521 | 100500 | 636275355 | 2295 | 2285 | 2295 | 2285 | 2561 |
| 519 | 20240521 | 100400 | 630417380 | 2290 | 2295 | 2295 | 2290 | 152 |
| 520 | 20240521 | 100300 | 630069290 | 2290 | 2290 | 2300 | 2290 | 1498 |
| 521 | 20240521 | 100200 | 626638770 | 2290 | 2290 | 2300 | 2290 | 2440 |
| 522 | 20240521 | 100100 | 621051160 | 2290 | 2295 | 2300 | 2290 | 5906 |
| 523 | 20240521 | 100000 | 607523460 | 2295 | 2300 | 2300 | 2295 | 360 |
| 524 | 20240521 | 095900 | 606697010 | 2300 | 2300 | 2300 | 2290 | 315 |
| 525 | 20240521 | 095800 | 605973310 | 2290 | 2295 | 2300 | 2290 | 1601 |
| 526 | 20240521 | 095700 | 602303010 | 2300 | 2300 | 2300 | 2290 | 2705 |
| 527 | 20240521 | 095600 | 596105640 | 2295 | 2295 | 2295 | 2295 | 3318 |
| 528 | 20240521 | 095500 | 588490830 | 2300 | 2295 | 2300 | 2290 | 1819 |
| 529 | 20240521 | 095400 | 584316255 | 2295 | 2305 | 2305 | 2295 | 4060 |
| 530 | 20240521 | 095300 | 574997160 | 2300 | 2305 | 2305 | 2300 | 1547 |
| 531 | 20240521 | 095200 | 571439010 | 2305 | 2305 | 2305 | 2305 | 650 |
| 532 | 20240521 | 095100 | 569940760 | 2310 | 2305 | 2310 | 2300 | 3501 |
| 533 | 20240521 | 095000 | 561877715 | 2305 | 2300 | 2305 | 2300 | 6868 |
| 534 | 20240521 | 094900 | 546081300 | 2305 | 2310 | 2310 | 2300 | 230 |
| 535 | 20240521 | 094800 | 545552140 | 2310 | 2310 | 2310 | 2310 | 0 |
| 536 | 20240521 | 094700 | 545552140 | 2310 | 2305 | 2310 | 2305 | 5073 |
| 537 | 20240521 | 094600 | 533858805 | 2310 | 2315 | 2315 | 2305 | 480 |
| 538 | 20240521 | 094500 | 532748880 | 2315 | 2310 | 2315 | 2310 | 1215 |
| 539 | 20240521 | 094400 | 529941590 | 2310 | 2310 | 2310 | 2310 | 493 |
| 540 | 20240521 | 094300 | 528802760 | 2315 | 2315 | 2315 | 2310 | 7134 |
| 541 | 20240521 | 094200 | 512321435 | 2315 | 2315 | 2315 | 2310 | 461 |
| 542 | 20240521 | 094100 | 511255000 | 2315 | 2305 | 2315 | 2305 | 170 |
| 543 | 20240521 | 094000 | 510862460 | 2320 | 2310 | 2320 | 2310 | 91 |
| 544 | 20240521 | 093900 | 510652240 | 2320 | 2320 | 2320 | 2310 | 935 |
| 545 | 20240521 | 093800 | 508491700 | 2320 | 2315 | 2320 | 2305 | 11409 |
| 546 | 20240521 | 093700 | 482156365 | 2320 | 2325 | 2325 | 2315 | 1832 |
| 547 | 20240521 | 093600 | 477906605 | 2325 | 2325 | 2325 | 2320 | 3721 |
| 548 | 20240521 | 093500 | 469258215 | 2330 | 2330 | 2330 | 2325 | 789 |
| 549 | 20240521 | 093400 | 467420995 | 2330 | 2320 | 2330 | 2320 | 6983 |
| 550 | 20240521 | 093300 | 451194175 | 2330 | 2325 | 2330 | 2320 | 5158 |
| 551 | 20240521 | 093200 | 439183740 | 2325 | 2325 | 2325 | 2325 | 43 |
| 552 | 20240521 | 093100 | 439083765 | 2325 | 2330 | 2330 | 2325 | 10953 |
| 553 | 20240521 | 093000 | 413604380 | 2330 | 2320 | 2330 | 2320 | 5381 |
| 554 | 20240521 | 092900 | 401091035 | 2320 | 2320 | 2320 | 2315 | 2011 |
| 555 | 20240521 | 092800 | 396427635 | 2320 | 2315 | 2320 | 2315 | 1002 |
| 556 | 20240521 | 092700 | 394108000 | 2320 | 2320 | 2320 | 2315 | 4622 |
| 557 | 20240521 | 092600 | 383392860 | 2320 | 2320 | 2325 | 2320 | 3232 |
| 558 | 20240521 | 092500 | 375893155 | 2320 | 2320 | 2325 | 2320 | 1834 |
| 559 | 20240521 | 092400 | 371637565 | 2320 | 2310 | 2320 | 2310 | 2943 |
| 560 | 20240521 | 092300 | 364814035 | 2315 | 2315 | 2315 | 2315 | 596 |
| 561 | 20240521 | 092200 | 363434295 | 2315 | 2320 | 2320 | 2315 | 2255 |
| 562 | 20240521 | 092100 | 358213900 | 2320 | 2305 | 2320 | 2305 | 8130 |
| 563 | 20240521 | 092000 | 339396760 | 2310 | 2310 | 2310 | 2310 | 210 |
| 564 | 20240521 | 091900 | 338911660 | 2310 | 2315 | 2315 | 2310 | 3540 |
| 565 | 20240521 | 091800 | 330730320 | 2320 | 2315 | 2320 | 2315 | 2514 |
| 566 | 20240521 | 091700 | 324905405 | 2315 | 2310 | 2315 | 2310 | 901 |
| 567 | 20240521 | 091600 | 322820910 | 2310 | 2315 | 2320 | 2310 | 8336 |
| 568 | 20240521 | 091500 | 303529715 | 2315 | 2310 | 2320 | 2310 | 20787 |
| 569 | 20240521 | 091400 | 255393710 | 2310 | 2305 | 2310 | 2300 | 6791 |
| 570 | 20240521 | 091300 | 239742855 | 2305 | 2305 | 2305 | 2300 | 520 |
| 571 | 20240521 | 091200 | 238545505 | 2305 | 2305 | 2310 | 2305 | 294 |
| 572 | 20240521 | 091100 | 237867045 | 2305 | 2305 | 2305 | 2295 | 8845 |
| 573 | 20240521 | 091000 | 217505960 | 2295 | 2295 | 2300 | 2295 | 9857 |
| 574 | 20240521 | 090900 | 194867875 | 2300 | 2300 | 2310 | 2295 | 5581 |
| 575 | 20240521 | 090800 | 182040700 | 2300 | 2300 | 2300 | 2295 | 1728 |
| 576 | 20240521 | 090700 | 178066695 | 2295 | 2310 | 2310 | 2295 | 9184 |
| 577 | 20240521 | 090600 | 156934385 | 2310 | 2310 | 2310 | 2305 | 801 |
| 578 | 20240521 | 090500 | 155084250 | 2310 | 2310 | 2310 | 2300 | 18337 |
| 579 | 20240521 | 090400 | 112740250 | 2315 | 2305 | 2315 | 2300 | 18452 |
| 580 | 20240521 | 090300 | 70274185 | 2305 | 2310 | 2315 | 2305 | 1680 |
| 581 | 20240521 | 090200 | 66395060 | 2310 | 2310 | 2315 | 2300 | 12607 |
| 582 | 20240521 | 090100 | 37319490 | 2315 | 2310 | 2315 | 2310 | 1342 |
| 583 | 20240521 | 090000 | 34215980 | 2315 | 2320 | 2325 | 2305 | 9449 |