29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 185800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 3 | 20240516 | 185700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20240516 | 185600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20240516 | 185500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20240516 | 185400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20240516 | 185300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20240516 | 185200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20240516 | 185100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20240516 | 185000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20240516 | 184900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20240516 | 184800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20240516 | 184700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20240516 | 184600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20240516 | 184500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20240516 | 184400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20240516 | 184300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20240516 | 184200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20240516 | 184100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20240516 | 184000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20240516 | 183900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20240516 | 183800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20240516 | 183700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20240516 | 183600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20240516 | 183500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20240516 | 183400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20240516 | 183300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20240516 | 183200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20240516 | 183100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20240516 | 183000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20240516 | 182900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20240516 | 182800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 33 | 20240516 | 182700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20240516 | 182600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20240516 | 182500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20240516 | 182400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20240516 | 182300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20240516 | 182200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20240516 | 182100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20240516 | 182000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20240516 | 181900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20240516 | 181800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20240516 | 181700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20240516 | 181600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20240516 | 181500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20240516 | 181400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20240516 | 181300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20240516 | 181200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20240516 | 181100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20240516 | 181000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20240516 | 180900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20240516 | 180800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20240516 | 180700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20240516 | 180600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20240516 | 180500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20240516 | 180400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20240516 | 180300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20240516 | 180200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20240516 | 180100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20240516 | 180000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20240516 | 175900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20240516 | 175800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 63 | 20240516 | 175700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20240516 | 175600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20240516 | 175500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20240516 | 175400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20240516 | 175300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20240516 | 175200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20240516 | 175100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20240516 | 175000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20240516 | 174900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20240516 | 174800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20240516 | 174700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20240516 | 174600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20240516 | 174500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20240516 | 174400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20240516 | 174300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20240516 | 174200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20240516 | 174100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20240516 | 174000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20240516 | 173900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20240516 | 173800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20240516 | 173700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20240516 | 173600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20240516 | 173500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20240516 | 173400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20240516 | 173300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20240516 | 173200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20240516 | 173100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20240516 | 173000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20240516 | 172900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20240516 | 172800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 93 | 20240516 | 172700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20240516 | 172600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20240516 | 172500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20240516 | 172400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20240516 | 172300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20240516 | 172200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20240516 | 172100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20240516 | 172000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20240516 | 171900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20240516 | 171800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20240516 | 171700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20240516 | 171600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20240516 | 171500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20240516 | 171400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20240516 | 171300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20240516 | 171200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20240516 | 171100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20240516 | 171000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20240516 | 170900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20240516 | 170800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20240516 | 170700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20240516 | 170600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20240516 | 170500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20240516 | 170400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20240516 | 170300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20240516 | 170200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20240516 | 170100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20240516 | 170000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20240516 | 165900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20240516 | 165800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 123 | 20240516 | 165700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20240516 | 165600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20240516 | 165500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20240516 | 165400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20240516 | 165300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20240516 | 165200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20240516 | 165100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20240516 | 165000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20240516 | 164900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20240516 | 164800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20240516 | 164700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20240516 | 164600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20240516 | 164500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20240516 | 164400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20240516 | 164300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20240516 | 164200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20240516 | 164100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20240516 | 164000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20240516 | 163900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20240516 | 163800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20240516 | 163700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20240516 | 163600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20240516 | 163500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20240516 | 163400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20240516 | 163300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20240516 | 163200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20240516 | 163100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20240516 | 163000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20240516 | 162900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20240516 | 162800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 153 | 20240516 | 162700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20240516 | 162600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20240516 | 162500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20240516 | 162400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20240516 | 162300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20240516 | 162200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20240516 | 162100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20240516 | 162000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20240516 | 161900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20240516 | 161800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20240516 | 161700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20240516 | 161600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20240516 | 161500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20240516 | 161400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20240516 | 161300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20240516 | 161200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20240516 | 161100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20240516 | 161000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20240516 | 160900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20240516 | 160800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20240516 | 160700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20240516 | 160600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20240516 | 160500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20240516 | 160400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20240516 | 160300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20240516 | 160200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20240516 | 160100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20240516 | 160000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20240516 | 155900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20240516 | 155800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 183 | 20240516 | 155700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20240516 | 155600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20240516 | 155500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20240516 | 155400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20240516 | 155300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20240516 | 155200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20240516 | 155100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20240516 | 155000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20240516 | 154900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20240516 | 154800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20240516 | 154700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20240516 | 154600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20240516 | 154500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20240516 | 154400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20240516 | 154300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20240516 | 154200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20240516 | 154100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20240516 | 154000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20240516 | 153900 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20240516 | 153800 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20240516 | 153700 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20240516 | 153600 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20240516 | 153500 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20240516 | 153400 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20240516 | 153300 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20240516 | 153200 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20240516 | 153100 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20240516 | 153000 | 1079366630 | 2215 | 2215 | 2215 | 2215 | 10727 |
| 211 | 20240516 | 152900 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20240516 | 152800 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 213 | 20240516 | 152700 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20240516 | 152600 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20240516 | 152500 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20240516 | 152400 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20240516 | 152300 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20240516 | 152200 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20240516 | 152100 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20240516 | 152000 | 1055606325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20240516 | 151900 | 1055606325 | 2215 | 2210 | 2215 | 2210 | 165 |
| 222 | 20240516 | 151800 | 1055241670 | 2215 | 2215 | 2215 | 2210 | 141 |
| 223 | 20240516 | 151700 | 1054930025 | 2210 | 2215 | 2215 | 2210 | 145 |
| 224 | 20240516 | 151600 | 1054609570 | 2210 | 2210 | 2215 | 2210 | 302 |
| 225 | 20240516 | 151500 | 1053942120 | 2220 | 2215 | 2220 | 2210 | 120 |
| 226 | 20240516 | 151400 | 1053676735 | 2225 | 2220 | 2225 | 2210 | 567 |
| 227 | 20240516 | 151300 | 1052419500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20240516 | 151200 | 1052419500 | 2220 | 2220 | 2220 | 2220 | 10000 |
| 229 | 20240516 | 151100 | 1030219500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20240516 | 151000 | 1030219500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20240516 | 150900 | 1030219500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 232 | 20240516 | 150800 | 1030219500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 233 | 20240516 | 150700 | 1030219500 | 2220 | 2210 | 2220 | 2210 | 501 |
| 234 | 20240516 | 150600 | 1029112250 | 2220 | 2220 | 2220 | 2220 | 91 |
| 235 | 20240516 | 150500 | 1028910230 | 2220 | 2210 | 2220 | 2210 | 202 |
| 236 | 20240516 | 150400 | 1028463800 | 2220 | 2220 | 2220 | 2210 | 19 |
| 237 | 20240516 | 150300 | 1028421720 | 2215 | 2220 | 2225 | 2215 | 2072 |
| 238 | 20240516 | 150200 | 1023831775 | 2225 | 2220 | 2225 | 2220 | 3000 |
| 239 | 20240516 | 150100 | 1017157745 | 2220 | 2215 | 2220 | 2215 | 36 |
| 240 | 20240516 | 150000 | 1017077830 | 2220 | 2220 | 2220 | 2220 | 62 |
| 241 | 20240516 | 145900 | 1016940190 | 2215 | 2215 | 2215 | 2215 | 5 |
| 242 | 20240516 | 145800 | 1016929115 | 2220 | 2220 | 2220 | 2220 | 222 |
| 243 | 20240516 | 145700 | 1016436275 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20240516 | 145600 | 1016436275 | 2220 | 2225 | 2225 | 2215 | 585 |
| 245 | 20240516 | 145500 | 1015135475 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20240516 | 145400 | 1015135475 | 2225 | 2225 | 2225 | 2225 | 0 |
| 247 | 20240516 | 145300 | 1015135475 | 2225 | 2225 | 2225 | 2225 | 0 |
| 248 | 20240516 | 145200 | 1015135475 | 2225 | 2225 | 2225 | 2225 | 210 |
| 249 | 20240516 | 145100 | 1014668225 | 2225 | 2215 | 2225 | 2215 | 14 |
| 250 | 20240516 | 145000 | 1014637085 | 2225 | 2225 | 2225 | 2225 | 300 |
| 251 | 20240516 | 144900 | 1013969585 | 2225 | 2225 | 2225 | 2215 | 313 |
| 252 | 20240516 | 144800 | 1013273250 | 2225 | 2220 | 2225 | 2215 | 2020 |
| 253 | 20240516 | 144700 | 1008796240 | 2225 | 2225 | 2225 | 2225 | 0 |
| 254 | 20240516 | 144600 | 1008796240 | 2225 | 2225 | 2225 | 2225 | 1 |
| 255 | 20240516 | 144500 | 1008794015 | 2225 | 2225 | 2225 | 2225 | 250 |
| 256 | 20240516 | 144400 | 1008237765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 257 | 20240516 | 144300 | 1008237765 | 2225 | 2225 | 2225 | 2225 | 11 |
| 258 | 20240516 | 144200 | 1008213290 | 2225 | 2225 | 2225 | 2225 | 0 |
| 259 | 20240516 | 144100 | 1008213290 | 2225 | 2225 | 2225 | 2225 | 5 |
| 260 | 20240516 | 144000 | 1008202165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 261 | 20240516 | 143900 | 1008202165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 262 | 20240516 | 143800 | 1008202165 | 2225 | 2225 | 2225 | 2225 | 100 |
| 263 | 20240516 | 143700 | 1007979665 | 2225 | 2225 | 2225 | 2225 | 20 |
| 264 | 20240516 | 143600 | 1007935165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 265 | 20240516 | 143500 | 1007935165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 266 | 20240516 | 143400 | 1007935165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 267 | 20240516 | 143300 | 1007935165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 268 | 20240516 | 143200 | 1007935165 | 2225 | 2215 | 2225 | 2215 | 2305 |
| 269 | 20240516 | 143100 | 1002819590 | 2215 | 2215 | 2215 | 2215 | 6 |
| 270 | 20240516 | 143000 | 1002806300 | 2210 | 2220 | 2220 | 2210 | 2316 |
| 271 | 20240516 | 142900 | 997671275 | 2215 | 2220 | 2220 | 2215 | 2655 |
| 272 | 20240516 | 142800 | 991781685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 273 | 20240516 | 142700 | 991781685 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 274 | 20240516 | 142600 | 989556685 | 2225 | 2220 | 2225 | 2220 | 454 |
| 275 | 20240516 | 142500 | 988548785 | 2220 | 2220 | 2220 | 2220 | 2072 |
| 276 | 20240516 | 142400 | 983948945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 277 | 20240516 | 142300 | 983948945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 278 | 20240516 | 142200 | 983948945 | 2225 | 2225 | 2225 | 2215 | 265 |
| 279 | 20240516 | 142100 | 983361870 | 2220 | 2220 | 2220 | 2220 | 1511 |
| 280 | 20240516 | 142000 | 980007450 | 2225 | 2225 | 2225 | 2225 | 0 |
| 281 | 20240516 | 141900 | 980007450 | 2225 | 2225 | 2225 | 2225 | 2 |
| 282 | 20240516 | 141800 | 980003000 | 2220 | 2220 | 2225 | 2220 | 236 |
| 283 | 20240516 | 141700 | 979479055 | 2225 | 2225 | 2225 | 2225 | 0 |
| 284 | 20240516 | 141600 | 979479055 | 2225 | 2225 | 2225 | 2225 | 500 |
| 285 | 20240516 | 141500 | 978366555 | 2220 | 2225 | 2225 | 2220 | 594 |
| 286 | 20240516 | 141400 | 977044910 | 2230 | 2225 | 2230 | 2225 | 4429 |
| 287 | 20240516 | 141300 | 967190275 | 2225 | 2215 | 2225 | 2215 | 322 |
| 288 | 20240516 | 141200 | 966476825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 289 | 20240516 | 141100 | 966476825 | 2225 | 2225 | 2225 | 2215 | 332 |
| 290 | 20240516 | 141000 | 965741025 | 2220 | 2220 | 2220 | 2220 | 310 |
| 291 | 20240516 | 140900 | 965052825 | 2225 | 2225 | 2225 | 2220 | 100 |
| 292 | 20240516 | 140800 | 964830780 | 2220 | 2215 | 2225 | 2215 | 4492 |
| 293 | 20240516 | 140700 | 954862960 | 2225 | 2225 | 2225 | 2225 | 50 |
| 294 | 20240516 | 140600 | 954751710 | 2225 | 2215 | 2225 | 2215 | 1561 |
| 295 | 20240516 | 140500 | 951294055 | 2220 | 2230 | 2230 | 2220 | 17996 |
| 296 | 20240516 | 140400 | 911341045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 297 | 20240516 | 140300 | 911341045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 298 | 20240516 | 140200 | 911341045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20240516 | 140100 | 911341045 | 2230 | 2230 | 2230 | 2230 | 2 |
| 300 | 20240516 | 140000 | 911336585 | 2230 | 2230 | 2230 | 2230 | 380 |
| 301 | 20240516 | 135900 | 910489185 | 2230 | 2230 | 2230 | 2230 | 1001 |
| 302 | 20240516 | 135800 | 908256955 | 2230 | 2230 | 2230 | 2230 | 5 |
| 303 | 20240516 | 135700 | 908245805 | 2220 | 2220 | 2220 | 2220 | 160 |
| 304 | 20240516 | 135600 | 907890605 | 2230 | 2225 | 2230 | 2225 | 367 |
| 305 | 20240516 | 135500 | 907074015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 306 | 20240516 | 135400 | 907074015 | 2225 | 2225 | 2230 | 2225 | 2395 |
| 307 | 20240516 | 135300 | 901745125 | 2230 | 2230 | 2230 | 2230 | 0 |
| 308 | 20240516 | 135200 | 901745125 | 2230 | 2230 | 2230 | 2230 | 3696 |
| 309 | 20240516 | 135100 | 893503045 | 2235 | 2235 | 2235 | 2235 | 4 |
| 310 | 20240516 | 135000 | 893494105 | 2235 | 2230 | 2235 | 2230 | 268 |
| 311 | 20240516 | 134900 | 892896375 | 2235 | 2235 | 2235 | 2235 | 0 |
| 312 | 20240516 | 134800 | 892896375 | 2235 | 2235 | 2235 | 2235 | 55 |
| 313 | 20240516 | 134700 | 892773450 | 2230 | 2230 | 2230 | 2230 | 25 |
| 314 | 20240516 | 134600 | 892717700 | 2230 | 2230 | 2235 | 2230 | 32 |
| 315 | 20240516 | 134500 | 892646325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 316 | 20240516 | 134400 | 892646325 | 2230 | 2235 | 2235 | 2230 | 45 |
| 317 | 20240516 | 134300 | 892545755 | 2235 | 2235 | 2235 | 2235 | 0 |
| 318 | 20240516 | 134200 | 892545755 | 2235 | 2235 | 2235 | 2235 | 10 |
| 319 | 20240516 | 134100 | 892523405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 320 | 20240516 | 134000 | 892523405 | 2235 | 2235 | 2235 | 2235 | 265 |
| 321 | 20240516 | 133900 | 891931130 | 2225 | 2230 | 2230 | 2225 | 9255 |
| 322 | 20240516 | 133800 | 871334295 | 2235 | 2235 | 2235 | 2235 | 0 |
| 323 | 20240516 | 133700 | 871334295 | 2235 | 2235 | 2235 | 2235 | 5 |
| 324 | 20240516 | 133600 | 871323120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 325 | 20240516 | 133500 | 871323120 | 2235 | 2230 | 2235 | 2230 | 20 |
| 326 | 20240516 | 133400 | 871278500 | 2230 | 2230 | 2230 | 2230 | 900 |
| 327 | 20240516 | 133300 | 869271500 | 2235 | 2235 | 2235 | 2235 | 0 |
| 328 | 20240516 | 133200 | 869271500 | 2235 | 2235 | 2235 | 2235 | 500 |
| 329 | 20240516 | 133100 | 868154000 | 2235 | 2235 | 2235 | 2235 | 0 |
| 330 | 20240516 | 133000 | 868154000 | 2235 | 2235 | 2235 | 2235 | 45 |
| 331 | 20240516 | 132900 | 868053425 | 2235 | 2230 | 2235 | 2230 | 13 |
| 332 | 20240516 | 132800 | 868024380 | 2235 | 2235 | 2235 | 2235 | 0 |
| 333 | 20240516 | 132700 | 868024380 | 2235 | 2230 | 2235 | 2230 | 32 |
| 334 | 20240516 | 132600 | 867952910 | 2235 | 2235 | 2235 | 2235 | 11 |
| 335 | 20240516 | 132500 | 867928325 | 2235 | 2235 | 2235 | 2235 | 0 |
| 336 | 20240516 | 132400 | 867928325 | 2235 | 2235 | 2235 | 2235 | 1 |
| 337 | 20240516 | 132300 | 867926090 | 2235 | 2235 | 2235 | 2235 | 5 |
| 338 | 20240516 | 132200 | 867914915 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20240516 | 132100 | 867914915 | 2230 | 2230 | 2230 | 2230 | 259 |
| 340 | 20240516 | 132000 | 867337345 | 2235 | 2230 | 2235 | 2230 | 1795 |
| 341 | 20240516 | 131900 | 863325535 | 2235 | 2235 | 2235 | 2235 | 100 |
| 342 | 20240516 | 131800 | 863102035 | 2235 | 2235 | 2235 | 2235 | 255 |
| 343 | 20240516 | 131700 | 862532110 | 2235 | 2230 | 2235 | 2230 | 258 |
| 344 | 20240516 | 131600 | 861956495 | 2235 | 2235 | 2235 | 2235 | 0 |
| 345 | 20240516 | 131500 | 861956495 | 2235 | 2235 | 2235 | 2235 | 0 |
| 346 | 20240516 | 131400 | 861956495 | 2235 | 2235 | 2235 | 2235 | 0 |
| 347 | 20240516 | 131300 | 861956495 | 2235 | 2235 | 2235 | 2235 | 60 |
| 348 | 20240516 | 131200 | 861822395 | 2235 | 2235 | 2235 | 2235 | 54 |
| 349 | 20240516 | 131100 | 861701705 | 2235 | 2235 | 2235 | 2235 | 350 |
| 350 | 20240516 | 131000 | 860919455 | 2235 | 2235 | 2235 | 2235 | 1 |
| 351 | 20240516 | 130900 | 860917220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 352 | 20240516 | 130800 | 860917220 | 2235 | 2235 | 2235 | 2235 | 209 |
| 353 | 20240516 | 130700 | 860450105 | 2235 | 2230 | 2235 | 2225 | 6003 |
| 354 | 20240516 | 130600 | 847078400 | 2230 | 2225 | 2230 | 2225 | 606 |
| 355 | 20240516 | 130500 | 845730045 | 2225 | 2225 | 2225 | 2225 | 73 |
| 356 | 20240516 | 130400 | 845567620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 357 | 20240516 | 130300 | 845567620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 358 | 20240516 | 130200 | 845567620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 359 | 20240516 | 130100 | 845567620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 360 | 20240516 | 130000 | 845567620 | 2235 | 2225 | 2235 | 2225 | 71 |
| 361 | 20240516 | 125900 | 845409635 | 2235 | 2230 | 2235 | 2230 | 1002 |
| 362 | 20240516 | 125800 | 843175170 | 2225 | 2230 | 2230 | 2225 | 321 |
| 363 | 20240516 | 125700 | 842460500 | 2225 | 2225 | 2225 | 2225 | 56 |
| 364 | 20240516 | 125600 | 842335900 | 2235 | 2235 | 2235 | 2235 | 7 |
| 365 | 20240516 | 125500 | 842320255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20240516 | 125400 | 842320255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 367 | 20240516 | 125300 | 842320255 | 2230 | 2225 | 2230 | 2225 | 1450 |
| 368 | 20240516 | 125200 | 839090505 | 2230 | 2220 | 2230 | 2220 | 2165 |
| 369 | 20240516 | 125100 | 834264195 | 2220 | 2220 | 2220 | 2220 | 3357 |
| 370 | 20240516 | 125000 | 826811655 | 2225 | 2225 | 2225 | 2225 | 20 |
| 371 | 20240516 | 124900 | 826767155 | 2225 | 2225 | 2225 | 2225 | 2014 |
| 372 | 20240516 | 124800 | 822286005 | 2225 | 2225 | 2225 | 2225 | 187 |
| 373 | 20240516 | 124700 | 821869930 | 2225 | 2225 | 2225 | 2225 | 3764 |
| 374 | 20240516 | 124600 | 813495030 | 2225 | 2225 | 2225 | 2225 | 0 |
| 375 | 20240516 | 124500 | 813495030 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 376 | 20240516 | 124400 | 811270030 | 2225 | 2225 | 2225 | 2225 | 100 |
| 377 | 20240516 | 124300 | 811047530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 378 | 20240516 | 124200 | 811047530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 379 | 20240516 | 124100 | 811047530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 380 | 20240516 | 124000 | 811047530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 381 | 20240516 | 123900 | 811047530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 382 | 20240516 | 123800 | 811047530 | 2225 | 2225 | 2225 | 2225 | 5 |
| 383 | 20240516 | 123700 | 811036405 | 2230 | 2230 | 2230 | 2230 | 105 |
| 384 | 20240516 | 123600 | 810802255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 385 | 20240516 | 123500 | 810802255 | 2225 | 2225 | 2225 | 2225 | 100 |
| 386 | 20240516 | 123400 | 810579755 | 2230 | 2230 | 2230 | 2230 | 0 |
| 387 | 20240516 | 123300 | 810579755 | 2230 | 2230 | 2230 | 2230 | 297 |
| 388 | 20240516 | 123200 | 809917445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 389 | 20240516 | 123100 | 809917445 | 2230 | 2230 | 2230 | 2230 | 1031 |
| 390 | 20240516 | 123000 | 807618315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 391 | 20240516 | 122900 | 807618315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 392 | 20240516 | 122800 | 807618315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 393 | 20240516 | 122700 | 807618315 | 2225 | 2225 | 2225 | 2225 | 100 |
| 394 | 20240516 | 122600 | 807395815 | 2225 | 2225 | 2225 | 2225 | 45 |
| 395 | 20240516 | 122500 | 807295690 | 2225 | 2225 | 2225 | 2225 | 1715 |
| 396 | 20240516 | 122400 | 803479815 | 2225 | 2225 | 2225 | 2225 | 1 |
| 397 | 20240516 | 122300 | 803477590 | 2230 | 2230 | 2230 | 2230 | 0 |
| 398 | 20240516 | 122200 | 803477590 | 2230 | 2225 | 2230 | 2225 | 204 |
| 399 | 20240516 | 122100 | 803023670 | 2225 | 2225 | 2225 | 2225 | 443 |
| 400 | 20240516 | 122000 | 802037995 | 2225 | 2225 | 2225 | 2225 | 124 |
| 401 | 20240516 | 121900 | 801762095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 402 | 20240516 | 121800 | 801762095 | 2230 | 2230 | 2230 | 2230 | 1 |
| 403 | 20240516 | 121700 | 801759865 | 2235 | 2235 | 2235 | 2235 | 0 |
| 404 | 20240516 | 121600 | 801759865 | 2235 | 2235 | 2235 | 2235 | 0 |
| 405 | 20240516 | 121500 | 801759865 | 2235 | 2235 | 2235 | 2235 | 216 |
| 406 | 20240516 | 121400 | 801277105 | 2235 | 2235 | 2235 | 2235 | 34 |
| 407 | 20240516 | 121300 | 801201115 | 2240 | 2240 | 2240 | 2240 | 0 |
| 408 | 20240516 | 121200 | 801201115 | 2240 | 2240 | 2240 | 2240 | 1 |
| 409 | 20240516 | 121100 | 801198875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 410 | 20240516 | 121000 | 801198875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 411 | 20240516 | 120900 | 801198875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 412 | 20240516 | 120800 | 801198875 | 2240 | 2230 | 2240 | 2230 | 3804 |
| 413 | 20240516 | 120700 | 792688045 | 2240 | 2235 | 2240 | 2230 | 806 |
| 414 | 20240516 | 120600 | 790883710 | 2240 | 2235 | 2240 | 2235 | 200 |
| 415 | 20240516 | 120500 | 790436690 | 2240 | 2240 | 2240 | 2240 | 692 |
| 416 | 20240516 | 120400 | 788886610 | 2240 | 2235 | 2240 | 2235 | 526 |
| 417 | 20240516 | 120300 | 787710940 | 2235 | 2235 | 2235 | 2235 | 22 |
| 418 | 20240516 | 120200 | 787661770 | 2235 | 2230 | 2235 | 2230 | 104 |
| 419 | 20240516 | 120100 | 787429825 | 2230 | 2230 | 2230 | 2230 | 243 |
| 420 | 20240516 | 120000 | 786887935 | 2225 | 2230 | 2230 | 2225 | 214 |
| 421 | 20240516 | 115900 | 786410720 | 2235 | 2230 | 2235 | 2230 | 1590 |
| 422 | 20240516 | 115800 | 782864910 | 2235 | 2235 | 2235 | 2235 | 124 |
| 423 | 20240516 | 115700 | 782587770 | 2235 | 2235 | 2240 | 2235 | 32 |
| 424 | 20240516 | 115600 | 782516225 | 2235 | 2235 | 2235 | 2235 | 73 |
| 425 | 20240516 | 115500 | 782353070 | 2235 | 2235 | 2235 | 2235 | 10 |
| 426 | 20240516 | 115400 | 782330720 | 2240 | 2240 | 2240 | 2240 | 0 |
| 427 | 20240516 | 115300 | 782330720 | 2240 | 2240 | 2240 | 2240 | 0 |
| 428 | 20240516 | 115200 | 782330720 | 2240 | 2240 | 2240 | 2240 | 1 |
| 429 | 20240516 | 115100 | 782328480 | 2240 | 2240 | 2240 | 2240 | 4 |
| 430 | 20240516 | 115000 | 782319520 | 2230 | 2230 | 2230 | 2230 | 100 |
| 431 | 20240516 | 114900 | 782096520 | 2240 | 2240 | 2240 | 2230 | 267 |
| 432 | 20240516 | 114800 | 781500495 | 2240 | 2235 | 2240 | 2235 | 411 |
| 433 | 20240516 | 114700 | 780581890 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20240516 | 114600 | 780581890 | 2235 | 2235 | 2235 | 2235 | 82 |
| 435 | 20240516 | 114500 | 780398620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 436 | 20240516 | 114400 | 780398620 | 2235 | 2235 | 2235 | 2235 | 50 |
| 437 | 20240516 | 114300 | 780286870 | 2235 | 2230 | 2235 | 2230 | 176 |
| 438 | 20240516 | 114200 | 779894360 | 2240 | 2240 | 2240 | 2240 | 3 |
| 439 | 20240516 | 114100 | 779887640 | 2240 | 2240 | 2240 | 2240 | 0 |
| 440 | 20240516 | 114000 | 779887640 | 2240 | 2235 | 2240 | 2235 | 1415 |
| 441 | 20240516 | 113900 | 776718230 | 2235 | 2235 | 2235 | 2235 | 0 |
| 442 | 20240516 | 113800 | 776718230 | 2235 | 2235 | 2235 | 2235 | 2 |
| 443 | 20240516 | 113700 | 776713760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 444 | 20240516 | 113600 | 776713760 | 2225 | 2235 | 2235 | 2225 | 9000 |
| 445 | 20240516 | 113500 | 756659120 | 2240 | 2235 | 2240 | 2235 | 952 |
| 446 | 20240516 | 113400 | 754531395 | 2235 | 2240 | 2240 | 2235 | 1295 |
| 447 | 20240516 | 113300 | 751637050 | 2235 | 2235 | 2235 | 2235 | 905 |
| 448 | 20240516 | 113200 | 749614375 | 2235 | 2240 | 2240 | 2235 | 509 |
| 449 | 20240516 | 113100 | 748476720 | 2235 | 2235 | 2235 | 2235 | 12 |
| 450 | 20240516 | 113000 | 748449900 | 2235 | 2235 | 2235 | 2235 | 552 |
| 451 | 20240516 | 112900 | 747216180 | 2240 | 2235 | 2240 | 2235 | 217 |
| 452 | 20240516 | 112800 | 746731135 | 2240 | 2235 | 2240 | 2235 | 14 |
| 453 | 20240516 | 112700 | 746699825 | 2235 | 2240 | 2240 | 2235 | 12 |
| 454 | 20240516 | 112600 | 746672980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 455 | 20240516 | 112500 | 746672980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 456 | 20240516 | 112400 | 746672980 | 2240 | 2235 | 2240 | 2235 | 64 |
| 457 | 20240516 | 112300 | 746529770 | 2240 | 2240 | 2240 | 2240 | 10 |
| 458 | 20240516 | 112200 | 746507370 | 2240 | 2240 | 2240 | 2240 | 0 |
| 459 | 20240516 | 112100 | 746507370 | 2240 | 2240 | 2240 | 2240 | 1 |
| 460 | 20240516 | 112000 | 746505130 | 2235 | 2240 | 2240 | 2235 | 160 |
| 461 | 20240516 | 111900 | 746147280 | 2235 | 2240 | 2240 | 2235 | 55 |
| 462 | 20240516 | 111800 | 746024330 | 2230 | 2235 | 2235 | 2230 | 3294 |
| 463 | 20240516 | 111700 | 738671030 | 2235 | 2235 | 2235 | 2235 | 100 |
| 464 | 20240516 | 111600 | 738447530 | 2240 | 2240 | 2240 | 2240 | 6 |
| 465 | 20240516 | 111500 | 738434090 | 2240 | 2240 | 2240 | 2240 | 647 |
| 466 | 20240516 | 111400 | 736984810 | 2240 | 2230 | 2240 | 2230 | 668 |
| 467 | 20240516 | 111300 | 735492090 | 2240 | 2235 | 2240 | 2235 | 2258 |
| 468 | 20240516 | 111200 | 730438670 | 2240 | 2240 | 2240 | 2240 | 0 |
| 469 | 20240516 | 111100 | 730438670 | 2240 | 2235 | 2240 | 2235 | 1587 |
| 470 | 20240516 | 111000 | 726886975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 471 | 20240516 | 110900 | 726886975 | 2230 | 2230 | 2230 | 2230 | 260 |
| 472 | 20240516 | 110800 | 726307175 | 2235 | 2235 | 2240 | 2235 | 606 |
| 473 | 20240516 | 110700 | 724952745 | 2235 | 2235 | 2235 | 2230 | 3003 |
| 474 | 20240516 | 110600 | 718246040 | 2230 | 2230 | 2230 | 2230 | 3421 |
| 475 | 20240516 | 110500 | 710617210 | 2230 | 2230 | 2230 | 2230 | 4 |
| 476 | 20240516 | 110400 | 710608290 | 2235 | 2235 | 2235 | 2235 | 60 |
| 477 | 20240516 | 110300 | 710474190 | 2235 | 2235 | 2235 | 2235 | 35 |
| 478 | 20240516 | 110200 | 710395965 | 2235 | 2235 | 2235 | 2235 | 409 |
| 479 | 20240516 | 110100 | 709481850 | 2235 | 2235 | 2235 | 2230 | 2781 |
| 480 | 20240516 | 110000 | 703279200 | 2235 | 2235 | 2235 | 2235 | 1106 |
| 481 | 20240516 | 105900 | 700807290 | 2235 | 2235 | 2235 | 2230 | 484 |
| 482 | 20240516 | 105800 | 699726215 | 2235 | 2240 | 2240 | 2235 | 2835 |
| 483 | 20240516 | 105700 | 693388990 | 2245 | 2235 | 2245 | 2235 | 13 |
| 484 | 20240516 | 105600 | 693359905 | 2245 | 2240 | 2245 | 2240 | 3865 |
| 485 | 20240516 | 105500 | 684692305 | 2240 | 2245 | 2245 | 2240 | 510 |
| 486 | 20240516 | 105400 | 683547405 | 2245 | 2245 | 2245 | 2245 | 1040 |
| 487 | 20240516 | 105300 | 681212605 | 2245 | 2250 | 2250 | 2245 | 210 |
| 488 | 20240516 | 105200 | 680741105 | 2250 | 2245 | 2250 | 2245 | 805 |
| 489 | 20240516 | 105100 | 678933660 | 2245 | 2245 | 2245 | 2245 | 1027 |
| 490 | 20240516 | 105000 | 676628045 | 2245 | 2245 | 2245 | 2245 | 330 |
| 491 | 20240516 | 104900 | 675887195 | 2240 | 2245 | 2245 | 2240 | 1228 |
| 492 | 20240516 | 104800 | 673131475 | 2240 | 2235 | 2240 | 2235 | 268 |
| 493 | 20240516 | 104700 | 672531655 | 2240 | 2240 | 2240 | 2235 | 1456 |
| 494 | 20240516 | 104600 | 669270265 | 2240 | 2240 | 2240 | 2240 | 216 |
| 495 | 20240516 | 104500 | 668786425 | 2240 | 2245 | 2245 | 2240 | 226 |
| 496 | 20240516 | 104400 | 668280010 | 2245 | 2235 | 2245 | 2235 | 329 |
| 497 | 20240516 | 104300 | 667544655 | 2235 | 2240 | 2240 | 2235 | 1016 |
| 498 | 20240516 | 104200 | 665273880 | 2245 | 2245 | 2245 | 2245 | 1829 |
| 499 | 20240516 | 104100 | 661167775 | 2245 | 2240 | 2245 | 2240 | 1016 |
| 500 | 20240516 | 104000 | 658891880 | 2240 | 2235 | 2240 | 2235 | 4 |
| 501 | 20240516 | 103900 | 658882925 | 2245 | 2245 | 2245 | 2245 | 1341 |
| 502 | 20240516 | 103800 | 655872380 | 2245 | 2240 | 2245 | 2235 | 4671 |
| 503 | 20240516 | 103700 | 645412165 | 2245 | 2245 | 2245 | 2245 | 222 |
| 504 | 20240516 | 103600 | 644913775 | 2245 | 2245 | 2250 | 2245 | 1262 |
| 505 | 20240516 | 103500 | 642078040 | 2245 | 2250 | 2250 | 2245 | 607 |
| 506 | 20240516 | 103400 | 640715065 | 2250 | 2245 | 2250 | 2245 | 19691 |
| 507 | 20240516 | 103300 | 596420550 | 2245 | 2240 | 2245 | 2240 | 3194 |
| 508 | 20240516 | 103200 | 589252970 | 2245 | 2245 | 2245 | 2245 | 4366 |
| 509 | 20240516 | 103100 | 579451300 | 2245 | 2235 | 2245 | 2235 | 19959 |
| 510 | 20240516 | 103000 | 534735525 | 2240 | 2230 | 2240 | 2230 | 600 |
| 511 | 20240516 | 102900 | 533392525 | 2230 | 2235 | 2235 | 2230 | 1179 |
| 512 | 20240516 | 102800 | 530760445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 513 | 20240516 | 102700 | 530760445 | 2230 | 2230 | 2235 | 2230 | 1650 |
| 514 | 20240516 | 102600 | 527075375 | 2240 | 2230 | 2240 | 2230 | 2 |
| 515 | 20240516 | 102500 | 527070905 | 2240 | 2240 | 2240 | 2240 | 754 |
| 516 | 20240516 | 102400 | 525381945 | 2230 | 2240 | 2240 | 2230 | 1976 |
| 517 | 20240516 | 102300 | 520969390 | 2240 | 2235 | 2240 | 2235 | 707 |
| 518 | 20240516 | 102200 | 519388975 | 2235 | 2235 | 2235 | 2235 | 1877 |
| 519 | 20240516 | 102100 | 515193880 | 2235 | 2235 | 2235 | 2235 | 1075 |
| 520 | 20240516 | 102000 | 512791255 | 2235 | 2235 | 2235 | 2235 | 220 |
| 521 | 20240516 | 101900 | 512299555 | 2235 | 2235 | 2235 | 2235 | 1260 |
| 522 | 20240516 | 101800 | 509483455 | 2230 | 2230 | 2235 | 2225 | 2370 |
| 523 | 20240516 | 101700 | 504195665 | 2230 | 2230 | 2230 | 2225 | 541 |
| 524 | 20240516 | 101600 | 502990935 | 2230 | 2225 | 2230 | 2225 | 5456 |
| 525 | 20240516 | 101500 | 490851330 | 2225 | 2230 | 2230 | 2225 | 920 |
| 526 | 20240516 | 101400 | 488799830 | 2230 | 2230 | 2230 | 2230 | 0 |
| 527 | 20240516 | 101300 | 488799830 | 2230 | 2230 | 2230 | 2230 | 853 |
| 528 | 20240516 | 101200 | 486897640 | 2230 | 2230 | 2230 | 2225 | 2081 |
| 529 | 20240516 | 101100 | 482264895 | 2225 | 2235 | 2235 | 2225 | 1327 |
| 530 | 20240516 | 101000 | 479304640 | 2235 | 2235 | 2235 | 2230 | 1226 |
| 531 | 20240516 | 100900 | 476566160 | 2235 | 2230 | 2235 | 2230 | 88 |
| 532 | 20240516 | 100800 | 476369485 | 2230 | 2230 | 2235 | 2230 | 372 |
| 533 | 20240516 | 100700 | 475539920 | 2235 | 2230 | 2235 | 2230 | 1218 |
| 534 | 20240516 | 100600 | 472823725 | 2225 | 2230 | 2230 | 2225 | 8155 |
| 535 | 20240516 | 100500 | 454638970 | 2230 | 2235 | 2235 | 2230 | 1741 |
| 536 | 20240516 | 100400 | 450748660 | 2235 | 2240 | 2240 | 2230 | 1451 |
| 537 | 20240516 | 100300 | 447507310 | 2235 | 2235 | 2240 | 2235 | 3252 |
| 538 | 20240516 | 100200 | 440238950 | 2235 | 2235 | 2235 | 2235 | 3604 |
| 539 | 20240516 | 100100 | 432184010 | 2235 | 2235 | 2235 | 2230 | 4425 |
| 540 | 20240516 | 100000 | 422306135 | 2235 | 2230 | 2235 | 2230 | 3687 |
| 541 | 20240516 | 095900 | 414065700 | 2240 | 2235 | 2240 | 2235 | 1210 |
| 542 | 20240516 | 095800 | 411361345 | 2230 | 2235 | 2235 | 2230 | 4500 |
| 543 | 20240516 | 095700 | 401303970 | 2235 | 2235 | 2235 | 2230 | 587 |
| 544 | 20240516 | 095600 | 399993195 | 2235 | 2230 | 2235 | 2225 | 4506 |
| 545 | 20240516 | 095500 | 389944425 | 2230 | 2230 | 2240 | 2225 | 16092 |
| 546 | 20240516 | 095400 | 354040050 | 2230 | 2225 | 2230 | 2225 | 3061 |
| 547 | 20240516 | 095300 | 347226510 | 2225 | 2220 | 2225 | 2220 | 3427 |
| 548 | 20240516 | 095200 | 339603550 | 2220 | 2225 | 2225 | 2215 | 176 |
| 549 | 20240516 | 095100 | 339212570 | 2225 | 2225 | 2225 | 2220 | 6670 |
| 550 | 20240516 | 095000 | 324403115 | 2225 | 2225 | 2225 | 2220 | 6515 |
| 551 | 20240516 | 094900 | 309912240 | 2225 | 2220 | 2225 | 2215 | 1034 |
| 552 | 20240516 | 094800 | 307616835 | 2220 | 2225 | 2225 | 2220 | 5626 |
| 553 | 20240516 | 094700 | 295105355 | 2225 | 2225 | 2230 | 2220 | 2094 |
| 554 | 20240516 | 094600 | 290444805 | 2220 | 2225 | 2225 | 2215 | 4478 |
| 555 | 20240516 | 094500 | 280484690 | 2220 | 2220 | 2220 | 2220 | 2301 |
| 556 | 20240516 | 094400 | 275376470 | 2220 | 2220 | 2225 | 2205 | 3684 |
| 557 | 20240516 | 094300 | 267201185 | 2220 | 2205 | 2220 | 2205 | 26196 |
| 558 | 20240516 | 094200 | 209307660 | 2205 | 2205 | 2205 | 2200 | 51 |
| 559 | 20240516 | 094100 | 209195405 | 2200 | 2200 | 2200 | 2200 | 658 |
| 560 | 20240516 | 094000 | 207747805 | 2200 | 2205 | 2205 | 2195 | 3297 |
| 561 | 20240516 | 093900 | 200501690 | 2205 | 2195 | 2205 | 2190 | 15132 |
| 562 | 20240516 | 093800 | 167271720 | 2195 | 2190 | 2195 | 2185 | 3226 |
| 563 | 20240516 | 093700 | 160206865 | 2185 | 2185 | 2185 | 2185 | 347 |
| 564 | 20240516 | 093600 | 159448670 | 2190 | 2190 | 2190 | 2190 | 2904 |
| 565 | 20240516 | 093500 | 153088910 | 2185 | 2185 | 2185 | 2185 | 0 |
| 566 | 20240516 | 093400 | 153088910 | 2185 | 2185 | 2185 | 2180 | 3585 |
| 567 | 20240516 | 093300 | 145270740 | 2185 | 2190 | 2190 | 2180 | 398 |
| 568 | 20240516 | 093200 | 144402890 | 2190 | 2185 | 2190 | 2180 | 463 |
| 569 | 20240516 | 093100 | 143389090 | 2185 | 2185 | 2185 | 2175 | 707 |
| 570 | 20240516 | 093000 | 141846795 | 2185 | 2175 | 2185 | 2175 | 666 |
| 571 | 20240516 | 092900 | 140397195 | 2175 | 2180 | 2185 | 2175 | 750 |
| 572 | 20240516 | 092800 | 138765285 | 2180 | 2180 | 2180 | 2180 | 52 |
| 573 | 20240516 | 092700 | 138651925 | 2185 | 2180 | 2185 | 2175 | 1506 |
| 574 | 20240516 | 092600 | 135368750 | 2185 | 2190 | 2190 | 2185 | 21 |
| 575 | 20240516 | 092500 | 135322815 | 2190 | 2190 | 2190 | 2185 | 1726 |
| 576 | 20240516 | 092400 | 131543395 | 2190 | 2190 | 2190 | 2180 | 3621 |
| 577 | 20240516 | 092300 | 123614065 | 2190 | 2180 | 2190 | 2180 | 12953 |
| 578 | 20240516 | 092200 | 95281245 | 2175 | 2175 | 2180 | 2175 | 2653 |
| 579 | 20240516 | 092100 | 89499460 | 2175 | 2175 | 2175 | 2175 | 13 |
| 580 | 20240516 | 092000 | 89471185 | 2175 | 2175 | 2180 | 2175 | 183 |
| 581 | 20240516 | 091900 | 89073015 | 2175 | 2180 | 2180 | 2170 | 100 |
| 582 | 20240516 | 091800 | 88855570 | 2170 | 2180 | 2180 | 2170 | 2852 |
| 583 | 20240516 | 091700 | 82648210 | 2180 | 2170 | 2180 | 2170 | 6061 |
| 584 | 20240516 | 091600 | 69465810 | 2175 | 2170 | 2175 | 2170 | 786 |
| 585 | 20240516 | 091500 | 67760165 | 2175 | 2175 | 2175 | 2175 | 5 |
| 586 | 20240516 | 091400 | 67749290 | 2170 | 2170 | 2170 | 2165 | 1263 |
| 587 | 20240516 | 091300 | 65008830 | 2170 | 2175 | 2175 | 2170 | 340 |
| 588 | 20240516 | 091200 | 64270880 | 2175 | 2180 | 2180 | 2170 | 2048 |
| 589 | 20240516 | 091100 | 59822895 | 2165 | 2175 | 2175 | 2165 | 806 |
| 590 | 20240516 | 091000 | 58069855 | 2175 | 2170 | 2175 | 2170 | 2430 |
| 591 | 20240516 | 090900 | 52786560 | 2170 | 2160 | 2170 | 2160 | 444 |
| 592 | 20240516 | 090800 | 51825245 | 2160 | 2160 | 2160 | 2160 | 382 |
| 593 | 20240516 | 090700 | 51000125 | 2140 | 2155 | 2155 | 2140 | 10000 |
| 594 | 20240516 | 090600 | 29512055 | 2160 | 2155 | 2160 | 2155 | 1604 |
| 595 | 20240516 | 090500 | 26047435 | 2165 | 2165 | 2165 | 2165 | 1500 |
| 596 | 20240516 | 090400 | 22799935 | 2165 | 2165 | 2165 | 2165 | 500 |
| 597 | 20240516 | 090300 | 21717435 | 2165 | 2165 | 2165 | 2165 | 500 |
| 598 | 20240516 | 090200 | 20634935 | 2165 | 2160 | 2165 | 2160 | 2001 |
| 599 | 20240516 | 090100 | 16310270 | 2160 | 2165 | 2165 | 2150 | 4899 |
| 600 | 20240516 | 090000 | 5758830 | 2165 | 2160 | 2165 | 2155 | 2636 |