30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 191100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 3 | 20240513 | 191000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240513 | 190900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240513 | 190800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240513 | 190700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240513 | 190600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240513 | 190500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240513 | 190400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240513 | 190300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240513 | 190200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240513 | 190100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240513 | 190000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240513 | 185900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240513 | 185800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240513 | 185700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240513 | 185600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240513 | 185500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240513 | 185400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240513 | 185300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240513 | 185200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240513 | 185100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240513 | 185000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240513 | 184900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240513 | 184800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240513 | 184700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240513 | 184600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240513 | 184500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240513 | 184400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240513 | 184300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240513 | 184200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240513 | 184100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 33 | 20240513 | 184000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240513 | 183900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240513 | 183800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240513 | 183700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240513 | 183600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240513 | 183500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240513 | 183400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240513 | 183300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240513 | 183200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240513 | 183100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240513 | 183000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240513 | 182900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240513 | 182800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240513 | 182700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240513 | 182600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240513 | 182500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240513 | 182400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240513 | 182300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240513 | 182200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240513 | 182100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240513 | 182000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240513 | 181900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240513 | 181800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240513 | 181700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240513 | 181600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240513 | 181500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240513 | 181400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240513 | 181300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240513 | 181200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240513 | 181100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 63 | 20240513 | 181000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240513 | 180900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240513 | 180800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240513 | 180700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240513 | 180600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240513 | 180500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240513 | 180400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240513 | 180300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240513 | 180200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240513 | 180100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240513 | 180000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240513 | 175900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240513 | 175800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240513 | 175700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240513 | 175600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240513 | 175500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240513 | 175400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240513 | 175300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240513 | 175200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240513 | 175100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240513 | 175000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240513 | 174900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240513 | 174800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240513 | 174700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240513 | 174600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240513 | 174500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240513 | 174400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240513 | 174300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240513 | 174200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240513 | 174100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 93 | 20240513 | 174000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240513 | 173900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240513 | 173800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240513 | 173700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240513 | 173600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240513 | 173500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240513 | 173400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240513 | 173300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240513 | 173200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240513 | 173100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240513 | 173000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240513 | 172900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240513 | 172800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240513 | 172700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240513 | 172600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240513 | 172500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240513 | 172400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240513 | 172300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240513 | 172200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240513 | 172100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240513 | 172000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240513 | 171900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240513 | 171800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240513 | 171700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240513 | 171600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240513 | 171500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240513 | 171400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240513 | 171300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240513 | 171200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240513 | 171100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 123 | 20240513 | 171000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240513 | 170900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240513 | 170800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240513 | 170700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240513 | 170600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240513 | 170500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240513 | 170400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240513 | 170300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240513 | 170200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240513 | 170100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240513 | 170000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240513 | 165900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240513 | 165800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240513 | 165700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240513 | 165600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240513 | 165500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240513 | 165400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240513 | 165300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240513 | 165200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240513 | 165100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240513 | 165000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240513 | 164900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240513 | 164800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240513 | 164700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240513 | 164600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240513 | 164500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240513 | 164400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240513 | 164300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240513 | 164200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240513 | 164100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 153 | 20240513 | 164000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240513 | 163900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240513 | 163800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240513 | 163700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240513 | 163600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240513 | 163500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240513 | 163400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240513 | 163300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240513 | 163200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240513 | 163100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240513 | 163000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240513 | 162900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240513 | 162800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240513 | 162700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240513 | 162600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240513 | 162500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240513 | 162400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240513 | 162300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240513 | 162200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240513 | 162100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240513 | 162000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240513 | 161900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240513 | 161800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240513 | 161700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240513 | 161600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240513 | 161500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240513 | 161400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240513 | 161300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240513 | 161200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240513 | 161100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 183 | 20240513 | 161000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240513 | 160900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240513 | 160800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240513 | 160700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240513 | 160600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240513 | 160500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240513 | 160400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240513 | 160300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240513 | 160200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240513 | 160100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240513 | 160000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240513 | 155900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240513 | 155800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240513 | 155700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240513 | 155600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240513 | 155500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240513 | 155400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240513 | 155300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240513 | 155200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240513 | 155100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240513 | 155000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240513 | 154900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240513 | 154800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240513 | 154700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240513 | 154600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240513 | 154500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20240513 | 154400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240513 | 154300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240513 | 154200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240513 | 154100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 213 | 20240513 | 154000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240513 | 153900 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240513 | 153800 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240513 | 153700 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240513 | 153600 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240513 | 153500 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240513 | 153400 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20240513 | 153300 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240513 | 153200 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240513 | 153100 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240513 | 153000 | 1186878485 | 3730 | 3730 | 3730 | 3730 | 1604 |
| 224 | 20240513 | 152900 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240513 | 152800 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240513 | 152700 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240513 | 152600 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240513 | 152500 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240513 | 152400 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240513 | 152300 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20240513 | 152200 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20240513 | 152100 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240513 | 152000 | 1180895565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240513 | 151900 | 1180895565 | 3730 | 3715 | 3730 | 3715 | 2570 |
| 235 | 20240513 | 151800 | 1171324810 | 3720 | 3715 | 3720 | 3715 | 105 |
| 236 | 20240513 | 151700 | 1170934675 | 3720 | 3720 | 3720 | 3715 | 1619 |
| 237 | 20240513 | 151600 | 1164912570 | 3720 | 3710 | 3720 | 3705 | 2191 |
| 238 | 20240513 | 151500 | 1156776900 | 3710 | 3705 | 3710 | 3705 | 120 |
| 239 | 20240513 | 151400 | 1156332150 | 3710 | 3710 | 3710 | 3705 | 121 |
| 240 | 20240513 | 151300 | 1155883435 | 3710 | 3705 | 3710 | 3705 | 958 |
| 241 | 20240513 | 151200 | 1152329955 | 3705 | 3700 | 3705 | 3700 | 274 |
| 242 | 20240513 | 151100 | 1151314995 | 3700 | 3700 | 3700 | 3700 | 98 |
| 243 | 20240513 | 151000 | 1150952395 | 3700 | 3695 | 3700 | 3695 | 448 |
| 244 | 20240513 | 150900 | 1149295275 | 3700 | 3700 | 3700 | 3700 | 2988 |
| 245 | 20240513 | 150800 | 1138239675 | 3700 | 3695 | 3700 | 3695 | 77 |
| 246 | 20240513 | 150700 | 1137954815 | 3695 | 3700 | 3715 | 3695 | 2908 |
| 247 | 20240513 | 150600 | 1127182295 | 3695 | 3695 | 3695 | 3695 | 140 |
| 248 | 20240513 | 150500 | 1126664995 | 3695 | 3695 | 3695 | 3695 | 1282 |
| 249 | 20240513 | 150400 | 1121928005 | 3695 | 3695 | 3700 | 3695 | 42 |
| 250 | 20240513 | 150300 | 1121772805 | 3695 | 3700 | 3700 | 3695 | 331 |
| 251 | 20240513 | 150200 | 1120548565 | 3700 | 3695 | 3700 | 3695 | 177 |
| 252 | 20240513 | 150100 | 1119894300 | 3695 | 3690 | 3695 | 3690 | 1882 |
| 253 | 20240513 | 150000 | 1112941810 | 3690 | 3690 | 3690 | 3690 | 104 |
| 254 | 20240513 | 145900 | 1112558050 | 3690 | 3690 | 3700 | 3690 | 2183 |
| 255 | 20240513 | 145800 | 1104482880 | 3690 | 3690 | 3690 | 3690 | 1856 |
| 256 | 20240513 | 145700 | 1097634240 | 3690 | 3690 | 3690 | 3690 | 195 |
| 257 | 20240513 | 145600 | 1096914690 | 3695 | 3690 | 3695 | 3690 | 232 |
| 258 | 20240513 | 145500 | 1096057855 | 3685 | 3680 | 3685 | 3680 | 234 |
| 259 | 20240513 | 145400 | 1095196225 | 3680 | 3680 | 3700 | 3680 | 707 |
| 260 | 20240513 | 145300 | 1092586400 | 3680 | 3680 | 3680 | 3680 | 156 |
| 261 | 20240513 | 145200 | 1092012320 | 3680 | 3680 | 3680 | 3680 | 451 |
| 262 | 20240513 | 145100 | 1090352640 | 3680 | 3685 | 3685 | 3680 | 203 |
| 263 | 20240513 | 145000 | 1089604625 | 3690 | 3685 | 3690 | 3685 | 225 |
| 264 | 20240513 | 144900 | 1088774455 | 3685 | 3685 | 3685 | 3685 | 380 |
| 265 | 20240513 | 144800 | 1087374155 | 3685 | 3685 | 3690 | 3685 | 300 |
| 266 | 20240513 | 144700 | 1086267580 | 3685 | 3685 | 3695 | 3685 | 681 |
| 267 | 20240513 | 144600 | 1083757170 | 3690 | 3690 | 3690 | 3685 | 627 |
| 268 | 20240513 | 144500 | 1081444355 | 3690 | 3685 | 3690 | 3685 | 351 |
| 269 | 20240513 | 144400 | 1080149935 | 3690 | 3685 | 3690 | 3685 | 208 |
| 270 | 20240513 | 144300 | 1079383440 | 3685 | 3690 | 3695 | 3685 | 81 |
| 271 | 20240513 | 144200 | 1079084940 | 3685 | 3675 | 3690 | 3675 | 611 |
| 272 | 20240513 | 144100 | 1076831500 | 3675 | 3690 | 3690 | 3675 | 254 |
| 273 | 20240513 | 144000 | 1075896550 | 3675 | 3675 | 3675 | 3675 | 221 |
| 274 | 20240513 | 143900 | 1075084375 | 3675 | 3675 | 3690 | 3675 | 336 |
| 275 | 20240513 | 143800 | 1073848675 | 3690 | 3685 | 3690 | 3675 | 86 |
| 276 | 20240513 | 143700 | 1073532530 | 3690 | 3675 | 3690 | 3665 | 1235 |
| 277 | 20240513 | 143600 | 1068988755 | 3665 | 3665 | 3680 | 3665 | 3914 |
| 278 | 20240513 | 143500 | 1054597140 | 3665 | 3665 | 3665 | 3665 | 222 |
| 279 | 20240513 | 143400 | 1053783510 | 3665 | 3665 | 3665 | 3665 | 263 |
| 280 | 20240513 | 143300 | 1052819615 | 3665 | 3665 | 3665 | 3665 | 218 |
| 281 | 20240513 | 143200 | 1052020645 | 3665 | 3665 | 3665 | 3665 | 14 |
| 282 | 20240513 | 143100 | 1051969335 | 3665 | 3675 | 3675 | 3665 | 310 |
| 283 | 20240513 | 143000 | 1050832640 | 3675 | 3670 | 3675 | 3660 | 5823 |
| 284 | 20240513 | 142900 | 1029473850 | 3670 | 3670 | 3670 | 3670 | 384 |
| 285 | 20240513 | 142800 | 1028064570 | 3680 | 3670 | 3680 | 3670 | 230 |
| 286 | 20240513 | 142700 | 1027220450 | 3670 | 3675 | 3690 | 3670 | 6168 |
| 287 | 20240513 | 142600 | 1004574800 | 3675 | 3680 | 3680 | 3675 | 253 |
| 288 | 20240513 | 142500 | 1003644730 | 3680 | 3680 | 3680 | 3680 | 2151 |
| 289 | 20240513 | 142400 | 995729050 | 3680 | 3680 | 3680 | 3680 | 313 |
| 290 | 20240513 | 142300 | 994577210 | 3680 | 3680 | 3680 | 3680 | 346 |
| 291 | 20240513 | 142200 | 993303930 | 3680 | 3680 | 3680 | 3680 | 228 |
| 292 | 20240513 | 142100 | 992464890 | 3680 | 3680 | 3680 | 3680 | 120 |
| 293 | 20240513 | 142000 | 992023290 | 3680 | 3680 | 3690 | 3680 | 273 |
| 294 | 20240513 | 141900 | 991018520 | 3680 | 3690 | 3690 | 3675 | 710 |
| 295 | 20240513 | 141800 | 988407570 | 3690 | 3680 | 3690 | 3680 | 268 |
| 296 | 20240513 | 141700 | 987421310 | 3680 | 3675 | 3680 | 3675 | 223 |
| 297 | 20240513 | 141600 | 986601420 | 3680 | 3680 | 3680 | 3680 | 213 |
| 298 | 20240513 | 141500 | 985817580 | 3680 | 3680 | 3680 | 3680 | 231 |
| 299 | 20240513 | 141400 | 984967500 | 3685 | 3680 | 3685 | 3680 | 2778 |
| 300 | 20240513 | 141300 | 974731895 | 3680 | 3680 | 3680 | 3680 | 236 |
| 301 | 20240513 | 141200 | 973863415 | 3680 | 3680 | 3685 | 3680 | 183 |
| 302 | 20240513 | 141100 | 973189925 | 3680 | 3680 | 3680 | 3680 | 1564 |
| 303 | 20240513 | 141000 | 967434405 | 3680 | 3685 | 3685 | 3680 | 5181 |
| 304 | 20240513 | 140900 | 948354865 | 3685 | 3685 | 3685 | 3685 | 379 |
| 305 | 20240513 | 140800 | 946958250 | 3685 | 3685 | 3685 | 3685 | 4221 |
| 306 | 20240513 | 140700 | 931403865 | 3685 | 3690 | 3690 | 3685 | 227 |
| 307 | 20240513 | 140600 | 930567335 | 3690 | 3690 | 3690 | 3685 | 654 |
| 308 | 20240513 | 140500 | 928155905 | 3690 | 3690 | 3690 | 3690 | 72 |
| 309 | 20240513 | 140400 | 927890225 | 3690 | 3690 | 3690 | 3690 | 371 |
| 310 | 20240513 | 140300 | 926521235 | 3690 | 3690 | 3695 | 3690 | 335 |
| 311 | 20240513 | 140200 | 925285070 | 3690 | 3695 | 3695 | 3690 | 227 |
| 312 | 20240513 | 140100 | 924447390 | 3690 | 3690 | 3695 | 3690 | 283 |
| 313 | 20240513 | 140000 | 923403070 | 3690 | 3690 | 3695 | 3690 | 172 |
| 314 | 20240513 | 135900 | 922768295 | 3690 | 3690 | 3695 | 3690 | 221 |
| 315 | 20240513 | 135800 | 921952780 | 3690 | 3690 | 3690 | 3690 | 100 |
| 316 | 20240513 | 135700 | 921583780 | 3690 | 3690 | 3690 | 3690 | 96 |
| 317 | 20240513 | 135600 | 921229540 | 3690 | 3690 | 3690 | 3690 | 82 |
| 318 | 20240513 | 135500 | 920926960 | 3700 | 3690 | 3700 | 3690 | 3785 |
| 319 | 20240513 | 135400 | 906960280 | 3690 | 3695 | 3700 | 3690 | 1535 |
| 320 | 20240513 | 135300 | 901288905 | 3700 | 3695 | 3700 | 3695 | 171 |
| 321 | 20240513 | 135200 | 900656660 | 3695 | 3695 | 3695 | 3695 | 182 |
| 322 | 20240513 | 135100 | 899984170 | 3695 | 3695 | 3695 | 3695 | 71 |
| 323 | 20240513 | 135000 | 899721825 | 3695 | 3695 | 3695 | 3695 | 5485 |
| 324 | 20240513 | 134900 | 879454750 | 3695 | 3705 | 3705 | 3695 | 226 |
| 325 | 20240513 | 134800 | 878618210 | 3700 | 3695 | 3700 | 3695 | 108 |
| 326 | 20240513 | 134700 | 878218990 | 3695 | 3695 | 3695 | 3695 | 418 |
| 327 | 20240513 | 134600 | 876674480 | 3695 | 3695 | 3695 | 3695 | 236 |
| 328 | 20240513 | 134500 | 875802460 | 3695 | 3695 | 3695 | 3695 | 87 |
| 329 | 20240513 | 134400 | 875480995 | 3695 | 3695 | 3695 | 3695 | 0 |
| 330 | 20240513 | 134300 | 875480995 | 3695 | 3705 | 3710 | 3695 | 4092 |
| 331 | 20240513 | 134200 | 860304075 | 3695 | 3700 | 3700 | 3695 | 1117 |
| 332 | 20240513 | 134100 | 856171535 | 3700 | 3700 | 3700 | 3700 | 107 |
| 333 | 20240513 | 134000 | 855775635 | 3700 | 3700 | 3700 | 3700 | 76 |
| 334 | 20240513 | 133900 | 855494435 | 3700 | 3700 | 3700 | 3700 | 8 |
| 335 | 20240513 | 133800 | 855464835 | 3700 | 3700 | 3700 | 3700 | 111 |
| 336 | 20240513 | 133700 | 855054135 | 3705 | 3700 | 3705 | 3700 | 582 |
| 337 | 20240513 | 133600 | 852900730 | 3700 | 3700 | 3700 | 3700 | 83 |
| 338 | 20240513 | 133500 | 852593630 | 3700 | 3700 | 3700 | 3700 | 93 |
| 339 | 20240513 | 133400 | 852249530 | 3700 | 3700 | 3700 | 3700 | 5663 |
| 340 | 20240513 | 133300 | 831296430 | 3700 | 3705 | 3705 | 3700 | 99 |
| 341 | 20240513 | 133200 | 830929970 | 3700 | 3700 | 3705 | 3700 | 2056 |
| 342 | 20240513 | 133100 | 823313710 | 3695 | 3695 | 3695 | 3695 | 76 |
| 343 | 20240513 | 133000 | 823032890 | 3695 | 3695 | 3695 | 3695 | 206 |
| 344 | 20240513 | 132900 | 822271720 | 3695 | 3695 | 3705 | 3695 | 436 |
| 345 | 20240513 | 132800 | 820657360 | 3695 | 3695 | 3695 | 3690 | 3699 |
| 346 | 20240513 | 132700 | 806997835 | 3700 | 3695 | 3700 | 3695 | 1813 |
| 347 | 20240513 | 132600 | 800290160 | 3695 | 3700 | 3700 | 3695 | 176 |
| 348 | 20240513 | 132500 | 799639340 | 3695 | 3700 | 3700 | 3695 | 488 |
| 349 | 20240513 | 132400 | 797834125 | 3700 | 3700 | 3700 | 3700 | 536 |
| 350 | 20240513 | 132300 | 795850925 | 3700 | 3700 | 3700 | 3695 | 1098 |
| 351 | 20240513 | 132200 | 791793790 | 3695 | 3695 | 3695 | 3695 | 108 |
| 352 | 20240513 | 132100 | 791394730 | 3695 | 3700 | 3700 | 3695 | 100 |
| 353 | 20240513 | 132000 | 791025055 | 3700 | 3695 | 3700 | 3695 | 454 |
| 354 | 20240513 | 131900 | 789345660 | 3695 | 3695 | 3695 | 3695 | 70 |
| 355 | 20240513 | 131800 | 789087010 | 3695 | 3695 | 3695 | 3695 | 40 |
| 356 | 20240513 | 131700 | 788939210 | 3695 | 3690 | 3700 | 3690 | 1146 |
| 357 | 20240513 | 131600 | 784709700 | 3690 | 3690 | 3690 | 3685 | 1046 |
| 358 | 20240513 | 131500 | 780853825 | 3695 | 3690 | 3695 | 3690 | 1352 |
| 359 | 20240513 | 131400 | 775864895 | 3690 | 3690 | 3690 | 3690 | 197 |
| 360 | 20240513 | 131300 | 775137965 | 3690 | 3695 | 3695 | 3690 | 1040 |
| 361 | 20240513 | 131200 | 771300305 | 3695 | 3695 | 3695 | 3695 | 1114 |
| 362 | 20240513 | 131100 | 767184075 | 3695 | 3700 | 3700 | 3695 | 813 |
| 363 | 20240513 | 131000 | 764176410 | 3700 | 3700 | 3700 | 3700 | 231 |
| 364 | 20240513 | 130900 | 763321710 | 3700 | 3700 | 3705 | 3700 | 127 |
| 365 | 20240513 | 130800 | 762851800 | 3700 | 3700 | 3700 | 3700 | 622 |
| 366 | 20240513 | 130700 | 760550400 | 3700 | 3700 | 3700 | 3700 | 213 |
| 367 | 20240513 | 130600 | 759762300 | 3700 | 3705 | 3705 | 3700 | 817 |
| 368 | 20240513 | 130500 | 756739390 | 3705 | 3705 | 3710 | 3705 | 108 |
| 369 | 20240513 | 130400 | 756339245 | 3705 | 3705 | 3710 | 3705 | 2759 |
| 370 | 20240513 | 130300 | 746117145 | 3710 | 3705 | 3710 | 3705 | 2087 |
| 371 | 20240513 | 130200 | 738384805 | 3710 | 3705 | 3710 | 3705 | 148 |
| 372 | 20240513 | 130100 | 737835760 | 3710 | 3710 | 3710 | 3705 | 3 |
| 373 | 20240513 | 130000 | 737824635 | 3705 | 3705 | 3705 | 3705 | 8 |
| 374 | 20240513 | 125900 | 737794995 | 3715 | 3710 | 3715 | 3710 | 241 |
| 375 | 20240513 | 125800 | 736900875 | 3715 | 3715 | 3715 | 3715 | 205 |
| 376 | 20240513 | 125700 | 736139300 | 3720 | 3715 | 3720 | 3715 | 9 |
| 377 | 20240513 | 125600 | 736105860 | 3720 | 3720 | 3720 | 3715 | 9 |
| 378 | 20240513 | 125500 | 736072415 | 3715 | 3715 | 3720 | 3715 | 44 |
| 379 | 20240513 | 125400 | 735908950 | 3720 | 3715 | 3720 | 3715 | 162 |
| 380 | 20240513 | 125300 | 735307100 | 3715 | 3715 | 3720 | 3715 | 40 |
| 381 | 20240513 | 125200 | 735158495 | 3720 | 3715 | 3720 | 3715 | 8 |
| 382 | 20240513 | 125100 | 735128770 | 3720 | 3720 | 3720 | 3720 | 1 |
| 383 | 20240513 | 125000 | 735125050 | 3715 | 3715 | 3715 | 3715 | 8 |
| 384 | 20240513 | 124900 | 735095330 | 3725 | 3715 | 3725 | 3715 | 8 |
| 385 | 20240513 | 124800 | 735065600 | 3725 | 3725 | 3725 | 3725 | 19 |
| 386 | 20240513 | 124700 | 734994825 | 3730 | 3730 | 3730 | 3730 | 3 |
| 387 | 20240513 | 124600 | 734983635 | 3730 | 3730 | 3730 | 3725 | 370 |
| 388 | 20240513 | 124500 | 733603570 | 3730 | 3710 | 3730 | 3710 | 3046 |
| 389 | 20240513 | 124400 | 722271640 | 3720 | 3710 | 3720 | 3710 | 1395 |
| 390 | 20240513 | 124300 | 717082320 | 3715 | 3710 | 3715 | 3710 | 1828 |
| 391 | 20240513 | 124200 | 710292460 | 3710 | 3710 | 3710 | 3710 | 302 |
| 392 | 20240513 | 124100 | 709172040 | 3710 | 3710 | 3710 | 3710 | 2690 |
| 393 | 20240513 | 124000 | 699192140 | 3715 | 3715 | 3715 | 3715 | 134 |
| 394 | 20240513 | 123900 | 698694330 | 3715 | 3715 | 3715 | 3715 | 307 |
| 395 | 20240513 | 123800 | 697553825 | 3720 | 3715 | 3720 | 3715 | 90 |
| 396 | 20240513 | 123700 | 697219220 | 3720 | 3715 | 3720 | 3715 | 1407 |
| 397 | 20240513 | 123600 | 691990235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 398 | 20240513 | 123500 | 691990235 | 3715 | 3715 | 3715 | 3715 | 39 |
| 399 | 20240513 | 123400 | 691845350 | 3720 | 3720 | 3725 | 3720 | 1017 |
| 400 | 20240513 | 123300 | 688062010 | 3725 | 3725 | 3725 | 3725 | 7 |
| 401 | 20240513 | 123200 | 688035935 | 3730 | 3725 | 3730 | 3725 | 8 |
| 402 | 20240513 | 123100 | 688006130 | 3730 | 3725 | 3730 | 3720 | 40 |
| 403 | 20240513 | 123000 | 687857160 | 3730 | 3715 | 3730 | 3715 | 2069 |
| 404 | 20240513 | 122900 | 680170210 | 3725 | 3725 | 3725 | 3725 | 264 |
| 405 | 20240513 | 122800 | 679186810 | 3725 | 3715 | 3725 | 3715 | 1042 |
| 406 | 20240513 | 122700 | 675308175 | 3715 | 3715 | 3715 | 3710 | 435 |
| 407 | 20240513 | 122600 | 673692200 | 3715 | 3715 | 3715 | 3715 | 2 |
| 408 | 20240513 | 122500 | 673684770 | 3710 | 3720 | 3720 | 3710 | 158 |
| 409 | 20240513 | 122400 | 673097980 | 3715 | 3710 | 3715 | 3710 | 279 |
| 410 | 20240513 | 122300 | 672061530 | 3715 | 3710 | 3715 | 3710 | 9 |
| 411 | 20240513 | 122200 | 672028135 | 3710 | 3715 | 3715 | 3710 | 419 |
| 412 | 20240513 | 122100 | 670471710 | 3710 | 3705 | 3710 | 3705 | 860 |
| 413 | 20240513 | 122000 | 667281195 | 3705 | 3705 | 3705 | 3705 | 41 |
| 414 | 20240513 | 121900 | 667129290 | 3710 | 3705 | 3710 | 3705 | 47 |
| 415 | 20240513 | 121800 | 666955150 | 3705 | 3705 | 3710 | 3705 | 15 |
| 416 | 20240513 | 121700 | 666899570 | 3705 | 3705 | 3710 | 3705 | 56 |
| 417 | 20240513 | 121600 | 666692040 | 3710 | 3705 | 3710 | 3700 | 2515 |
| 418 | 20240513 | 121500 | 657384180 | 3710 | 3700 | 3710 | 3700 | 227 |
| 419 | 20240513 | 121400 | 656542370 | 3700 | 3700 | 3700 | 3700 | 69 |
| 420 | 20240513 | 121300 | 656287070 | 3710 | 3705 | 3710 | 3700 | 1611 |
| 421 | 20240513 | 121200 | 650318340 | 3710 | 3705 | 3710 | 3705 | 42 |
| 422 | 20240513 | 121100 | 650162720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 423 | 20240513 | 121000 | 650162720 | 3710 | 3715 | 3715 | 3705 | 1096 |
| 424 | 20240513 | 120900 | 646096570 | 3715 | 3705 | 3715 | 3705 | 11 |
| 425 | 20240513 | 120800 | 646055785 | 3715 | 3710 | 3715 | 3710 | 101 |
| 426 | 20240513 | 120700 | 645681055 | 3710 | 3710 | 3710 | 3700 | 51 |
| 427 | 20240513 | 120600 | 645492075 | 3710 | 3705 | 3710 | 3700 | 1659 |
| 428 | 20240513 | 120500 | 639345515 | 3705 | 3700 | 3705 | 3700 | 44 |
| 429 | 20240513 | 120400 | 639182700 | 3705 | 3705 | 3705 | 3705 | 0 |
| 430 | 20240513 | 120300 | 639182700 | 3705 | 3705 | 3705 | 3700 | 15 |
| 431 | 20240513 | 120200 | 639127160 | 3700 | 3700 | 3700 | 3700 | 40 |
| 432 | 20240513 | 120100 | 638979160 | 3705 | 3705 | 3705 | 3705 | 5 |
| 433 | 20240513 | 120000 | 638960635 | 3705 | 3700 | 3705 | 3700 | 393 |
| 434 | 20240513 | 115900 | 637506515 | 3700 | 3700 | 3700 | 3700 | 8 |
| 435 | 20240513 | 115800 | 637476915 | 3700 | 3705 | 3705 | 3700 | 57 |
| 436 | 20240513 | 115700 | 637265765 | 3705 | 3705 | 3710 | 3705 | 510 |
| 437 | 20240513 | 115600 | 635375715 | 3700 | 3700 | 3705 | 3700 | 109 |
| 438 | 20240513 | 115500 | 634972405 | 3700 | 3700 | 3700 | 3700 | 324 |
| 439 | 20240513 | 115400 | 633773605 | 3700 | 3700 | 3700 | 3700 | 0 |
| 440 | 20240513 | 115300 | 633773605 | 3700 | 3700 | 3700 | 3700 | 119 |
| 441 | 20240513 | 115200 | 633333305 | 3700 | 3700 | 3700 | 3700 | 40 |
| 442 | 20240513 | 115100 | 633185305 | 3695 | 3695 | 3695 | 3695 | 7 |
| 443 | 20240513 | 115000 | 633159440 | 3700 | 3700 | 3700 | 3700 | 33 |
| 444 | 20240513 | 114900 | 633037340 | 3695 | 3700 | 3700 | 3695 | 2598 |
| 445 | 20240513 | 114800 | 623436100 | 3705 | 3710 | 3710 | 3705 | 1408 |
| 446 | 20240513 | 114700 | 618219385 | 3710 | 3705 | 3710 | 3705 | 1033 |
| 447 | 20240513 | 114600 | 614392115 | 3700 | 3705 | 3705 | 3700 | 266 |
| 448 | 20240513 | 114500 | 613406620 | 3700 | 3700 | 3700 | 3700 | 246 |
| 449 | 20240513 | 114400 | 612496420 | 3700 | 3700 | 3700 | 3700 | 7 |
| 450 | 20240513 | 114300 | 612470520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 451 | 20240513 | 114200 | 612470520 | 3700 | 3700 | 3700 | 3700 | 86 |
| 452 | 20240513 | 114100 | 612152320 | 3700 | 3695 | 3700 | 3695 | 107 |
| 453 | 20240513 | 114000 | 611756455 | 3695 | 3695 | 3695 | 3695 | 7 |
| 454 | 20240513 | 113900 | 611730590 | 3695 | 3710 | 3710 | 3695 | 868 |
| 455 | 20240513 | 113800 | 608520810 | 3710 | 3700 | 3710 | 3695 | 3689 |
| 456 | 20240513 | 113700 | 594885530 | 3700 | 3705 | 3705 | 3700 | 62 |
| 457 | 20240513 | 113600 | 594655880 | 3705 | 3705 | 3705 | 3705 | 82 |
| 458 | 20240513 | 113500 | 594352070 | 3705 | 3705 | 3705 | 3705 | 40 |
| 459 | 20240513 | 113400 | 594203870 | 3700 | 3700 | 3700 | 3700 | 940 |
| 460 | 20240513 | 113300 | 590725870 | 3700 | 3700 | 3700 | 3700 | 1007 |
| 461 | 20240513 | 113200 | 586999970 | 3710 | 3705 | 3710 | 3700 | 2214 |
| 462 | 20240513 | 113100 | 578806190 | 3700 | 3710 | 3710 | 3700 | 36 |
| 463 | 20240513 | 113000 | 578672970 | 3700 | 3700 | 3700 | 3700 | 1100 |
| 464 | 20240513 | 112900 | 574602970 | 3705 | 3710 | 3710 | 3705 | 144 |
| 465 | 20240513 | 112800 | 574068895 | 3700 | 3700 | 3700 | 3700 | 54 |
| 466 | 20240513 | 112700 | 573869095 | 3700 | 3705 | 3705 | 3700 | 111 |
| 467 | 20240513 | 112600 | 573458235 | 3710 | 3700 | 3710 | 3700 | 116 |
| 468 | 20240513 | 112500 | 573027945 | 3705 | 3700 | 3705 | 3700 | 1152 |
| 469 | 20240513 | 112400 | 568759835 | 3700 | 3700 | 3705 | 3700 | 46 |
| 470 | 20240513 | 112300 | 568589620 | 3700 | 3705 | 3705 | 3700 | 354 |
| 471 | 20240513 | 112200 | 567278085 | 3705 | 3700 | 3705 | 3700 | 1034 |
| 472 | 20240513 | 112100 | 563452280 | 3700 | 3705 | 3705 | 3700 | 118 |
| 473 | 20240513 | 112000 | 563015630 | 3705 | 3705 | 3705 | 3700 | 313 |
| 474 | 20240513 | 111900 | 561856520 | 3710 | 3700 | 3710 | 3700 | 191 |
| 475 | 20240513 | 111800 | 561148000 | 3700 | 3705 | 3710 | 3700 | 214 |
| 476 | 20240513 | 111700 | 560354485 | 3705 | 3700 | 3710 | 3700 | 174 |
| 477 | 20240513 | 111600 | 559709950 | 3705 | 3690 | 3705 | 3685 | 4411 |
| 478 | 20240513 | 111500 | 543407605 | 3700 | 3690 | 3700 | 3690 | 349 |
| 479 | 20240513 | 111400 | 542117250 | 3690 | 3690 | 3690 | 3690 | 0 |
| 480 | 20240513 | 111300 | 542117250 | 3690 | 3680 | 3690 | 3680 | 14 |
| 481 | 20240513 | 111200 | 542065660 | 3680 | 3685 | 3685 | 3680 | 433 |
| 482 | 20240513 | 111100 | 540472060 | 3685 | 3685 | 3685 | 3685 | 105 |
| 483 | 20240513 | 111000 | 540085135 | 3690 | 3690 | 3690 | 3690 | 1 |
| 484 | 20240513 | 110900 | 540081445 | 3695 | 3700 | 3700 | 3685 | 354 |
| 485 | 20240513 | 110800 | 538775140 | 3700 | 3685 | 3700 | 3680 | 5299 |
| 486 | 20240513 | 110700 | 519237495 | 3685 | 3685 | 3685 | 3685 | 433 |
| 487 | 20240513 | 110600 | 517641890 | 3690 | 3680 | 3690 | 3675 | 1912 |
| 488 | 20240513 | 110500 | 510608265 | 3680 | 3680 | 3680 | 3680 | 2326 |
| 489 | 20240513 | 110400 | 502048585 | 3680 | 3680 | 3680 | 3680 | 1512 |
| 490 | 20240513 | 110300 | 496484425 | 3680 | 3685 | 3690 | 3680 | 1013 |
| 491 | 20240513 | 110200 | 492749670 | 3690 | 3690 | 3690 | 3690 | 821 |
| 492 | 20240513 | 110100 | 489720180 | 3690 | 3695 | 3695 | 3690 | 405 |
| 493 | 20240513 | 110000 | 488224530 | 3695 | 3700 | 3700 | 3695 | 284 |
| 494 | 20240513 | 105900 | 487174240 | 3700 | 3695 | 3710 | 3695 | 2747 |
| 495 | 20240513 | 105800 | 477011310 | 3700 | 3680 | 3700 | 3680 | 6182 |
| 496 | 20240513 | 105700 | 454170765 | 3680 | 3680 | 3680 | 3680 | 229 |
| 497 | 20240513 | 105600 | 453328045 | 3680 | 3680 | 3695 | 3670 | 4259 |
| 498 | 20240513 | 105500 | 437650220 | 3680 | 3680 | 3680 | 3680 | 1007 |
| 499 | 20240513 | 105400 | 433944460 | 3685 | 3685 | 3685 | 3680 | 2202 |
| 500 | 20240513 | 105300 | 425831900 | 3685 | 3685 | 3685 | 3685 | 61 |
| 501 | 20240513 | 105200 | 425607115 | 3685 | 3690 | 3690 | 3685 | 17 |
| 502 | 20240513 | 105100 | 425544420 | 3690 | 3690 | 3690 | 3690 | 220 |
| 503 | 20240513 | 105000 | 424732620 | 3690 | 3690 | 3690 | 3690 | 98 |
| 504 | 20240513 | 104900 | 424371000 | 3690 | 3685 | 3690 | 3685 | 321 |
| 505 | 20240513 | 104800 | 423186560 | 3685 | 3685 | 3690 | 3685 | 1571 |
| 506 | 20240513 | 104700 | 417396925 | 3685 | 3695 | 3695 | 3685 | 1407 |
| 507 | 20240513 | 104600 | 412205960 | 3695 | 3695 | 3695 | 3695 | 1028 |
| 508 | 20240513 | 104500 | 408407500 | 3690 | 3695 | 3695 | 3690 | 2208 |
| 509 | 20240513 | 104400 | 400248975 | 3690 | 3695 | 3695 | 3690 | 1071 |
| 510 | 20240513 | 104300 | 396295460 | 3690 | 3695 | 3695 | 3690 | 1757 |
| 511 | 20240513 | 104200 | 389803365 | 3700 | 3695 | 3700 | 3695 | 363 |
| 512 | 20240513 | 104100 | 388461830 | 3695 | 3700 | 3700 | 3695 | 83 |
| 513 | 20240513 | 104000 | 388155095 | 3710 | 3695 | 3715 | 3695 | 113 |
| 514 | 20240513 | 103900 | 387737390 | 3700 | 3695 | 3700 | 3695 | 251 |
| 515 | 20240513 | 103800 | 386809870 | 3695 | 3695 | 3695 | 3695 | 704 |
| 516 | 20240513 | 103700 | 384208590 | 3705 | 3715 | 3715 | 3700 | 18 |
| 517 | 20240513 | 103600 | 384141805 | 3715 | 3695 | 3715 | 3685 | 4243 |
| 518 | 20240513 | 103500 | 368483695 | 3700 | 3705 | 3705 | 3700 | 609 |
| 519 | 20240513 | 103400 | 366230380 | 3705 | 3700 | 3705 | 3700 | 338 |
| 520 | 20240513 | 103300 | 364979775 | 3700 | 3700 | 3700 | 3700 | 1237 |
| 521 | 20240513 | 103200 | 360402875 | 3700 | 3700 | 3700 | 3700 | 5 |
| 522 | 20240513 | 103100 | 360384375 | 3700 | 3700 | 3700 | 3695 | 6601 |
| 523 | 20240513 | 103000 | 335971440 | 3700 | 3705 | 3705 | 3700 | 5735 |
| 524 | 20240513 | 102900 | 314747070 | 3705 | 3705 | 3715 | 3705 | 2505 |
| 525 | 20240513 | 102800 | 305456045 | 3705 | 3705 | 3705 | 3700 | 2623 |
| 526 | 20240513 | 102700 | 295743330 | 3710 | 3705 | 3710 | 3705 | 4264 |
| 527 | 20240513 | 102600 | 279936645 | 3705 | 3710 | 3710 | 3705 | 1126 |
| 528 | 20240513 | 102500 | 275760690 | 3710 | 3705 | 3710 | 3705 | 366 |
| 529 | 20240513 | 102400 | 274403780 | 3705 | 3710 | 3710 | 3705 | 78 |
| 530 | 20240513 | 102300 | 274114785 | 3710 | 3710 | 3710 | 3710 | 1113 |
| 531 | 20240513 | 102200 | 269985555 | 3705 | 3710 | 3715 | 3705 | 4246 |
| 532 | 20240513 | 102100 | 254244870 | 3715 | 3720 | 3720 | 3715 | 1109 |
| 533 | 20240513 | 102000 | 250124605 | 3720 | 3735 | 3735 | 3720 | 533 |
| 534 | 20240513 | 101900 | 248140320 | 3720 | 3730 | 3735 | 3720 | 2324 |
| 535 | 20240513 | 101800 | 239478365 | 3735 | 3735 | 3735 | 3735 | 209 |
| 536 | 20240513 | 101700 | 238697750 | 3745 | 3735 | 3745 | 3730 | 1061 |
| 537 | 20240513 | 101600 | 234736285 | 3740 | 3745 | 3745 | 3740 | 9447 |
| 538 | 20240513 | 101500 | 199389525 | 3745 | 3745 | 3745 | 3745 | 2112 |
| 539 | 20240513 | 101400 | 191480085 | 3745 | 3745 | 3745 | 3745 | 158 |
| 540 | 20240513 | 101300 | 190888375 | 3745 | 3750 | 3750 | 3745 | 413 |
| 541 | 20240513 | 101200 | 189340040 | 3750 | 3750 | 3750 | 3750 | 49 |
| 542 | 20240513 | 101100 | 189156290 | 3745 | 3750 | 3760 | 3745 | 685 |
| 543 | 20240513 | 101000 | 186588160 | 3760 | 3750 | 3760 | 3750 | 601 |
| 544 | 20240513 | 100900 | 184334400 | 3750 | 3750 | 3760 | 3750 | 164 |
| 545 | 20240513 | 100800 | 183719360 | 3760 | 3760 | 3760 | 3750 | 230 |
| 546 | 20240513 | 100700 | 182855400 | 3760 | 3760 | 3760 | 3755 | 35 |
| 547 | 20240513 | 100600 | 182723950 | 3760 | 3750 | 3760 | 3750 | 834 |
| 548 | 20240513 | 100500 | 179596340 | 3760 | 3760 | 3760 | 3760 | 8 |
| 549 | 20240513 | 100400 | 179566260 | 3760 | 3770 | 3770 | 3750 | 1767 |
| 550 | 20240513 | 100300 | 172930870 | 3770 | 3755 | 3770 | 3755 | 459 |
| 551 | 20240513 | 100200 | 171206715 | 3760 | 3760 | 3760 | 3755 | 955 |
| 552 | 20240513 | 100100 | 167618775 | 3760 | 3760 | 3760 | 3760 | 826 |
| 553 | 20240513 | 100000 | 164513015 | 3760 | 3760 | 3765 | 3760 | 219 |
| 554 | 20240513 | 095900 | 163689525 | 3755 | 3755 | 3755 | 3755 | 0 |
| 555 | 20240513 | 095800 | 163689525 | 3755 | 3760 | 3760 | 3755 | 2256 |
| 556 | 20240513 | 095700 | 155212195 | 3765 | 3770 | 3770 | 3765 | 883 |
| 557 | 20240513 | 095600 | 151887650 | 3770 | 3770 | 3770 | 3770 | 1842 |
| 558 | 20240513 | 095500 | 144943310 | 3770 | 3770 | 3775 | 3770 | 299 |
| 559 | 20240513 | 095400 | 143816075 | 3775 | 3775 | 3775 | 3775 | 30 |
| 560 | 20240513 | 095300 | 143702825 | 3775 | 3775 | 3775 | 3770 | 236 |
| 561 | 20240513 | 095200 | 142812750 | 3775 | 3775 | 3775 | 3770 | 148 |
| 562 | 20240513 | 095100 | 142254525 | 3770 | 3770 | 3770 | 3770 | 81 |
| 563 | 20240513 | 095000 | 141949155 | 3770 | 3770 | 3770 | 3770 | 300 |
| 564 | 20240513 | 094900 | 140818155 | 3770 | 3770 | 3770 | 3770 | 432 |
| 565 | 20240513 | 094800 | 139189515 | 3770 | 3770 | 3770 | 3770 | 30 |
| 566 | 20240513 | 094700 | 139076415 | 3780 | 3770 | 3780 | 3770 | 465 |
| 567 | 20240513 | 094600 | 137321275 | 3770 | 3770 | 3770 | 3770 | 150 |
| 568 | 20240513 | 094500 | 136755775 | 3770 | 3770 | 3770 | 3770 | 25 |
| 569 | 20240513 | 094400 | 136661525 | 3770 | 3770 | 3770 | 3770 | 130 |
| 570 | 20240513 | 094300 | 136171425 | 3780 | 3780 | 3780 | 3780 | 0 |
| 571 | 20240513 | 094200 | 136171425 | 3780 | 3770 | 3780 | 3765 | 190 |
| 572 | 20240513 | 094100 | 135453750 | 3770 | 3770 | 3770 | 3770 | 372 |
| 573 | 20240513 | 094000 | 134051310 | 3765 | 3765 | 3765 | 3765 | 540 |
| 574 | 20240513 | 093900 | 132018210 | 3770 | 3770 | 3770 | 3770 | 621 |
| 575 | 20240513 | 093800 | 129677040 | 3770 | 3770 | 3770 | 3770 | 64 |
| 576 | 20240513 | 093700 | 129435760 | 3770 | 3765 | 3770 | 3765 | 10 |
| 577 | 20240513 | 093600 | 129398100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 578 | 20240513 | 093500 | 129398100 | 3765 | 3770 | 3770 | 3765 | 12 |
| 579 | 20240513 | 093400 | 129352910 | 3780 | 3770 | 3780 | 3760 | 624 |
| 580 | 20240513 | 093300 | 127000650 | 3765 | 3765 | 3765 | 3765 | 75 |
| 581 | 20240513 | 093200 | 126718275 | 3770 | 3770 | 3770 | 3770 | 1116 |
| 582 | 20240513 | 093100 | 122510955 | 3775 | 3775 | 3775 | 3775 | 1 |
| 583 | 20240513 | 093000 | 122507180 | 3770 | 3770 | 3770 | 3770 | 574 |
| 584 | 20240513 | 092900 | 120343200 | 3760 | 3760 | 3760 | 3760 | 290 |
| 585 | 20240513 | 092800 | 119252800 | 3760 | 3755 | 3760 | 3755 | 127 |
| 586 | 20240513 | 092700 | 118775330 | 3755 | 3755 | 3755 | 3755 | 304 |
| 587 | 20240513 | 092600 | 117633810 | 3755 | 3760 | 3760 | 3755 | 1057 |
| 588 | 20240513 | 092500 | 113664155 | 3755 | 3750 | 3755 | 3750 | 405 |
| 589 | 20240513 | 092400 | 112143880 | 3745 | 3755 | 3755 | 3745 | 528 |
| 590 | 20240513 | 092300 | 110166060 | 3760 | 3750 | 3760 | 3750 | 356 |
| 591 | 20240513 | 092200 | 108831040 | 3755 | 3755 | 3755 | 3755 | 373 |
| 592 | 20240513 | 092100 | 107430425 | 3760 | 3755 | 3760 | 3755 | 107 |
| 593 | 20240513 | 092000 | 107028115 | 3755 | 3755 | 3755 | 3750 | 381 |
| 594 | 20240513 | 091900 | 105597515 | 3760 | 3760 | 3760 | 3760 | 19 |
| 595 | 20240513 | 091800 | 105526075 | 3755 | 3755 | 3755 | 3755 | 218 |
| 596 | 20240513 | 091700 | 104707485 | 3755 | 3755 | 3760 | 3755 | 572 |
| 597 | 20240513 | 091600 | 102559125 | 3755 | 3755 | 3760 | 3740 | 5910 |
| 598 | 20240513 | 091500 | 80410440 | 3755 | 3750 | 3755 | 3750 | 799 |
| 599 | 20240513 | 091400 | 77410405 | 3750 | 3745 | 3750 | 3745 | 910 |
| 600 | 20240513 | 091300 | 73998405 | 3750 | 3745 | 3750 | 3740 | 1670 |
| 601 | 20240513 | 091200 | 67741010 | 3750 | 3755 | 3755 | 3745 | 3306 |
| 602 | 20240513 | 091100 | 55336875 | 3755 | 3755 | 3755 | 3755 | 1611 |
| 603 | 20240513 | 091000 | 49287570 | 3755 | 3760 | 3770 | 3755 | 802 |
| 604 | 20240513 | 090900 | 46273035 | 3765 | 3765 | 3765 | 3765 | 30 |
| 605 | 20240513 | 090800 | 46160085 | 3760 | 3765 | 3775 | 3760 | 1757 |
| 606 | 20240513 | 090700 | 39548100 | 3785 | 3780 | 3790 | 3760 | 1398 |
| 607 | 20240513 | 090600 | 34266240 | 3780 | 3760 | 3780 | 3760 | 1888 |
| 608 | 20240513 | 090500 | 27159025 | 3760 | 3760 | 3760 | 3760 | 125 |
| 609 | 20240513 | 090400 | 26689025 | 3760 | 3770 | 3770 | 3760 | 771 |
| 610 | 20240513 | 090300 | 23786460 | 3765 | 3770 | 3770 | 3765 | 1368 |
| 611 | 20240513 | 090200 | 18631700 | 3770 | 3755 | 3770 | 3750 | 415 |
| 612 | 20240513 | 090100 | 17073600 | 3755 | 3770 | 3770 | 3750 | 2569 |
| 613 | 20240513 | 090000 | 7414860 | 3760 | 3760 | 3770 | 3760 | 1968 |