30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 3 | 20240514 | 192100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 4 | 20240514 | 192000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 5 | 20240514 | 191900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 6 | 20240514 | 191800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 7 | 20240514 | 191700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 8 | 20240514 | 191600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 9 | 20240514 | 191500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 10 | 20240514 | 191400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 11 | 20240514 | 191300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 12 | 20240514 | 191200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 13 | 20240514 | 191100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 14 | 20240514 | 191000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 15 | 20240514 | 190900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 16 | 20240514 | 190800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 17 | 20240514 | 190700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 18 | 20240514 | 190600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 19 | 20240514 | 190500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 20 | 20240514 | 190400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 21 | 20240514 | 190300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 22 | 20240514 | 190200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 23 | 20240514 | 190100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 24 | 20240514 | 190000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 25 | 20240514 | 185900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 26 | 20240514 | 185800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 27 | 20240514 | 185700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 28 | 20240514 | 185600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 29 | 20240514 | 185500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 30 | 20240514 | 185400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 31 | 20240514 | 185300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 32 | 20240514 | 185200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 33 | 20240514 | 185100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 34 | 20240514 | 185000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 35 | 20240514 | 184900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 36 | 20240514 | 184800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 37 | 20240514 | 184700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 38 | 20240514 | 184600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 39 | 20240514 | 184500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 40 | 20240514 | 184400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 41 | 20240514 | 184300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 42 | 20240514 | 184200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 43 | 20240514 | 184100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 44 | 20240514 | 184000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 45 | 20240514 | 183900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 46 | 20240514 | 183800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 47 | 20240514 | 183700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 48 | 20240514 | 183600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 49 | 20240514 | 183500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 50 | 20240514 | 183400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 51 | 20240514 | 183300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 52 | 20240514 | 183200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 53 | 20240514 | 183100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 54 | 20240514 | 183000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 55 | 20240514 | 182900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 56 | 20240514 | 182800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 57 | 20240514 | 182700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 58 | 20240514 | 182600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 59 | 20240514 | 182500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 60 | 20240514 | 182400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 61 | 20240514 | 182300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 62 | 20240514 | 182200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 63 | 20240514 | 182100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 64 | 20240514 | 182000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 65 | 20240514 | 181900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 66 | 20240514 | 181800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 67 | 20240514 | 181700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 68 | 20240514 | 181600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 69 | 20240514 | 181500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 70 | 20240514 | 181400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 71 | 20240514 | 181300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 72 | 20240514 | 181200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 73 | 20240514 | 181100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 74 | 20240514 | 181000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 75 | 20240514 | 180900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 76 | 20240514 | 180800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 77 | 20240514 | 180700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 78 | 20240514 | 180600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 79 | 20240514 | 180500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 80 | 20240514 | 180400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 81 | 20240514 | 180300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 82 | 20240514 | 180200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 83 | 20240514 | 180100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 84 | 20240514 | 180000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 85 | 20240514 | 175900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 86 | 20240514 | 175800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 87 | 20240514 | 175700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 88 | 20240514 | 175600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 89 | 20240514 | 175500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 90 | 20240514 | 175400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 91 | 20240514 | 175300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 92 | 20240514 | 175200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 93 | 20240514 | 175100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 94 | 20240514 | 175000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 95 | 20240514 | 174900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 96 | 20240514 | 174800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 97 | 20240514 | 174700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 98 | 20240514 | 174600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 99 | 20240514 | 174500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 100 | 20240514 | 174400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 101 | 20240514 | 174300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 102 | 20240514 | 174200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 103 | 20240514 | 174100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 104 | 20240514 | 174000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 105 | 20240514 | 173900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 106 | 20240514 | 173800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 107 | 20240514 | 173700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 108 | 20240514 | 173600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 109 | 20240514 | 173500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 110 | 20240514 | 173400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 111 | 20240514 | 173300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 112 | 20240514 | 173200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 113 | 20240514 | 173100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 114 | 20240514 | 173000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 115 | 20240514 | 172900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 116 | 20240514 | 172800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 117 | 20240514 | 172700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 118 | 20240514 | 172600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 119 | 20240514 | 172500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 120 | 20240514 | 172400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 121 | 20240514 | 172300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 122 | 20240514 | 172200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 123 | 20240514 | 172100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 124 | 20240514 | 172000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 125 | 20240514 | 171900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 126 | 20240514 | 171800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 127 | 20240514 | 171700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 128 | 20240514 | 171600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 129 | 20240514 | 171500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 130 | 20240514 | 171400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 131 | 20240514 | 171300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 132 | 20240514 | 171200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 133 | 20240514 | 171100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 134 | 20240514 | 171000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 135 | 20240514 | 170900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 136 | 20240514 | 170800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 137 | 20240514 | 170700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 138 | 20240514 | 170600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 139 | 20240514 | 170500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 140 | 20240514 | 170400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 141 | 20240514 | 170300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 142 | 20240514 | 170200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 143 | 20240514 | 170100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 144 | 20240514 | 170000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 145 | 20240514 | 165900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 146 | 20240514 | 165800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 147 | 20240514 | 165700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 148 | 20240514 | 165600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 149 | 20240514 | 165500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 150 | 20240514 | 165400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 151 | 20240514 | 165300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 152 | 20240514 | 165200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 153 | 20240514 | 165100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 154 | 20240514 | 165000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 155 | 20240514 | 164900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 156 | 20240514 | 164800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 157 | 20240514 | 164700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 158 | 20240514 | 164600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 159 | 20240514 | 164500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 160 | 20240514 | 164400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 161 | 20240514 | 164300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 162 | 20240514 | 164200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 163 | 20240514 | 164100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 164 | 20240514 | 164000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 165 | 20240514 | 163900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 166 | 20240514 | 163800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 167 | 20240514 | 163700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 168 | 20240514 | 163600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 169 | 20240514 | 163500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 170 | 20240514 | 163400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 171 | 20240514 | 163300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 172 | 20240514 | 163200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 173 | 20240514 | 163100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 174 | 20240514 | 163000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 175 | 20240514 | 162900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 176 | 20240514 | 162800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 177 | 20240514 | 162700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 178 | 20240514 | 162600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 179 | 20240514 | 162500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 180 | 20240514 | 162400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 181 | 20240514 | 162300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 182 | 20240514 | 162200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 183 | 20240514 | 162100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 184 | 20240514 | 162000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 185 | 20240514 | 161900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 186 | 20240514 | 161800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 187 | 20240514 | 161700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 188 | 20240514 | 161600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 189 | 20240514 | 161500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 190 | 20240514 | 161400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 191 | 20240514 | 161300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 192 | 20240514 | 161200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 193 | 20240514 | 161100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 194 | 20240514 | 161000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 195 | 20240514 | 160900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 196 | 20240514 | 160800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 197 | 20240514 | 160700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 198 | 20240514 | 160600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 199 | 20240514 | 160500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 200 | 20240514 | 160400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 201 | 20240514 | 160300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 202 | 20240514 | 160200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 203 | 20240514 | 160100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 204 | 20240514 | 160000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 205 | 20240514 | 155900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 206 | 20240514 | 155800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 207 | 20240514 | 155700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 208 | 20240514 | 155600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 209 | 20240514 | 155500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 210 | 20240514 | 155400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 211 | 20240514 | 155300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 212 | 20240514 | 155200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 213 | 20240514 | 155100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 214 | 20240514 | 155000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 215 | 20240514 | 154900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 216 | 20240514 | 154800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 217 | 20240514 | 154700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 218 | 20240514 | 154600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 219 | 20240514 | 154500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 220 | 20240514 | 154400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 221 | 20240514 | 154300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 222 | 20240514 | 154200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 223 | 20240514 | 154100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 224 | 20240514 | 154000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 225 | 20240514 | 153900 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 226 | 20240514 | 153800 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 227 | 20240514 | 153700 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 228 | 20240514 | 153600 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 229 | 20240514 | 153500 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 230 | 20240514 | 153400 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 231 | 20240514 | 153300 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 232 | 20240514 | 153200 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 233 | 20240514 | 153100 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 0 |
| 234 | 20240514 | 153000 | 1192255140 | 9290 | 9290 | 9290 | 9290 | 2801 |
| 235 | 20240514 | 152900 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 236 | 20240514 | 152800 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 237 | 20240514 | 152700 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 238 | 20240514 | 152600 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 239 | 20240514 | 152500 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 240 | 20240514 | 152400 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 241 | 20240514 | 152300 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 242 | 20240514 | 152200 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 243 | 20240514 | 152100 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 244 | 20240514 | 152000 | 1166233850 | 9250 | 9250 | 9250 | 9250 | 0 |
| 245 | 20240514 | 151900 | 1166233850 | 9250 | 9260 | 9270 | 9250 | 144 |
| 246 | 20240514 | 151800 | 1164901610 | 9250 | 9270 | 9270 | 9250 | 300 |
| 247 | 20240514 | 151700 | 1162123110 | 9220 | 9260 | 9260 | 9220 | 1220 |
| 248 | 20240514 | 151600 | 1150865210 | 9250 | 9280 | 9280 | 9250 | 351 |
| 249 | 20240514 | 151500 | 1147611560 | 9280 | 9280 | 9300 | 9280 | 328 |
| 250 | 20240514 | 151400 | 1144564660 | 9300 | 9300 | 9300 | 9300 | 60 |
| 251 | 20240514 | 151300 | 1144006660 | 9250 | 9250 | 9250 | 9250 | 10 |
| 252 | 20240514 | 151200 | 1143914160 | 9300 | 9300 | 9310 | 9300 | 3253 |
| 253 | 20240514 | 151100 | 1113639560 | 9300 | 9250 | 9300 | 9250 | 111 |
| 254 | 20240514 | 151000 | 1112612760 | 9250 | 9260 | 9260 | 9250 | 624 |
| 255 | 20240514 | 150900 | 1106840150 | 9260 | 9280 | 9300 | 9260 | 1415 |
| 256 | 20240514 | 150800 | 1093688630 | 9300 | 9300 | 9300 | 9290 | 37 |
| 257 | 20240514 | 150700 | 1093344630 | 9300 | 9280 | 9300 | 9280 | 93 |
| 258 | 20240514 | 150600 | 1092481510 | 9270 | 9260 | 9270 | 9260 | 14 |
| 259 | 20240514 | 150500 | 1092351740 | 9260 | 9260 | 9260 | 9260 | 77 |
| 260 | 20240514 | 150400 | 1091638720 | 9250 | 9250 | 9250 | 9250 | 30 |
| 261 | 20240514 | 150300 | 1091361220 | 9260 | 9260 | 9260 | 9250 | 443 |
| 262 | 20240514 | 150200 | 1087259990 | 9270 | 9260 | 9270 | 9260 | 11 |
| 263 | 20240514 | 150100 | 1087158100 | 9260 | 9290 | 9290 | 9260 | 572 |
| 264 | 20240514 | 150000 | 1081851730 | 9300 | 9290 | 9300 | 9290 | 94 |
| 265 | 20240514 | 145900 | 1080977650 | 9290 | 9290 | 9300 | 9290 | 574 |
| 266 | 20240514 | 145800 | 1075641080 | 9280 | 9300 | 9300 | 9280 | 172 |
| 267 | 20240514 | 145700 | 1074043720 | 9300 | 9290 | 9300 | 9290 | 174 |
| 268 | 20240514 | 145600 | 1072426190 | 9300 | 9300 | 9300 | 9300 | 10 |
| 269 | 20240514 | 145500 | 1072333190 | 9300 | 9280 | 9300 | 9280 | 342 |
| 270 | 20240514 | 145400 | 1069154150 | 9290 | 9290 | 9290 | 9280 | 182 |
| 271 | 20240514 | 145300 | 1067463380 | 9300 | 9300 | 9300 | 9300 | 0 |
| 272 | 20240514 | 145200 | 1067463380 | 9300 | 9260 | 9300 | 9260 | 168 |
| 273 | 20240514 | 145100 | 1065903110 | 9280 | 9260 | 9280 | 9260 | 821 |
| 274 | 20240514 | 145000 | 1058286410 | 9280 | 9300 | 9300 | 9240 | 2727 |
| 275 | 20240514 | 144900 | 1033025030 | 9300 | 9300 | 9300 | 9300 | 108 |
| 276 | 20240514 | 144800 | 1032020630 | 9300 | 9290 | 9300 | 9290 | 200 |
| 277 | 20240514 | 144700 | 1030161040 | 9290 | 9290 | 9300 | 9290 | 284 |
| 278 | 20240514 | 144600 | 1027521740 | 9300 | 9290 | 9300 | 9290 | 43 |
| 279 | 20240514 | 144500 | 1027122170 | 9290 | 9300 | 9300 | 9290 | 193 |
| 280 | 20240514 | 144400 | 1025329190 | 9280 | 9290 | 9300 | 9280 | 804 |
| 281 | 20240514 | 144300 | 1017863010 | 9290 | 9290 | 9290 | 9290 | 50 |
| 282 | 20240514 | 144200 | 1017398510 | 9300 | 9300 | 9310 | 9300 | 272 |
| 283 | 20240514 | 144100 | 1014867090 | 9310 | 9310 | 9310 | 9310 | 270 |
| 284 | 20240514 | 144000 | 1012353390 | 9310 | 9310 | 9310 | 9310 | 21 |
| 285 | 20240514 | 143900 | 1012157880 | 9290 | 9290 | 9290 | 9290 | 72 |
| 286 | 20240514 | 143800 | 1011489000 | 9290 | 9310 | 9310 | 9290 | 55 |
| 287 | 20240514 | 143700 | 1010978010 | 9300 | 9300 | 9310 | 9300 | 294 |
| 288 | 20240514 | 143600 | 1008242900 | 9300 | 9290 | 9310 | 9280 | 257 |
| 289 | 20240514 | 143500 | 1005853700 | 9300 | 9300 | 9300 | 9300 | 12 |
| 290 | 20240514 | 143400 | 1005742100 | 9300 | 9300 | 9300 | 9280 | 307 |
| 291 | 20240514 | 143300 | 1002889010 | 9300 | 9310 | 9310 | 9300 | 462 |
| 292 | 20240514 | 143200 | 998591260 | 9310 | 9310 | 9320 | 9310 | 99 |
| 293 | 20240514 | 143100 | 997669530 | 9310 | 9310 | 9310 | 9310 | 240 |
| 294 | 20240514 | 143000 | 995435130 | 9310 | 9310 | 9310 | 9310 | 200 |
| 295 | 20240514 | 142900 | 993573130 | 9310 | 9290 | 9310 | 9290 | 564 |
| 296 | 20240514 | 142800 | 988326550 | 9290 | 9300 | 9300 | 9290 | 255 |
| 297 | 20240514 | 142700 | 985956080 | 9300 | 9310 | 9310 | 9290 | 481 |
| 298 | 20240514 | 142600 | 981487270 | 9290 | 9290 | 9310 | 9290 | 1571 |
| 299 | 20240514 | 142500 | 966874710 | 9290 | 9310 | 9310 | 9290 | 194 |
| 300 | 20240514 | 142400 | 965072310 | 9280 | 9300 | 9310 | 9280 | 3264 |
| 301 | 20240514 | 142300 | 934747470 | 9300 | 9300 | 9310 | 9300 | 444 |
| 302 | 20240514 | 142200 | 930615640 | 9300 | 9310 | 9310 | 9300 | 14 |
| 303 | 20240514 | 142100 | 930485430 | 9310 | 9300 | 9310 | 9300 | 297 |
| 304 | 20240514 | 142000 | 927720990 | 9300 | 9310 | 9310 | 9300 | 511 |
| 305 | 20240514 | 141900 | 922967470 | 9310 | 9300 | 9310 | 9300 | 248 |
| 306 | 20240514 | 141800 | 920660880 | 9300 | 9300 | 9300 | 9300 | 420 |
| 307 | 20240514 | 141700 | 916754880 | 9300 | 9290 | 9300 | 9280 | 2275 |
| 308 | 20240514 | 141600 | 895604010 | 9290 | 9280 | 9290 | 9280 | 2307 |
| 309 | 20240514 | 141500 | 874186220 | 9280 | 9280 | 9280 | 9270 | 461 |
| 310 | 20240514 | 141400 | 869909260 | 9280 | 9270 | 9280 | 9270 | 638 |
| 311 | 20240514 | 141300 | 863992750 | 9280 | 9280 | 9280 | 9260 | 286 |
| 312 | 20240514 | 141200 | 861341690 | 9270 | 9280 | 9280 | 9270 | 378 |
| 313 | 20240514 | 141100 | 857836330 | 9270 | 9280 | 9280 | 9270 | 602 |
| 314 | 20240514 | 141000 | 852250800 | 9280 | 9260 | 9280 | 9260 | 4426 |
| 315 | 20240514 | 140900 | 811242380 | 9260 | 9250 | 9260 | 9240 | 26 |
| 316 | 20240514 | 140800 | 811001780 | 9260 | 9240 | 9260 | 9240 | 614 |
| 317 | 20240514 | 140700 | 805318480 | 9260 | 9240 | 9260 | 9240 | 1652 |
| 318 | 20240514 | 140600 | 790037480 | 9250 | 9240 | 9250 | 9240 | 1435 |
| 319 | 20240514 | 140500 | 776776950 | 9230 | 9230 | 9230 | 9230 | 110 |
| 320 | 20240514 | 140400 | 775761650 | 9220 | 9220 | 9230 | 9220 | 162 |
| 321 | 20240514 | 140300 | 774266530 | 9230 | 9220 | 9230 | 9220 | 193 |
| 322 | 20240514 | 140200 | 772485150 | 9230 | 9220 | 9230 | 9220 | 728 |
| 323 | 20240514 | 140100 | 765772980 | 9220 | 9220 | 9220 | 9220 | 2000 |
| 324 | 20240514 | 140000 | 747332980 | 9220 | 9200 | 9220 | 9190 | 24 |
| 325 | 20240514 | 135900 | 747112020 | 9200 | 9220 | 9220 | 9190 | 96 |
| 326 | 20240514 | 135800 | 746228910 | 9220 | 9210 | 9220 | 9210 | 146 |
| 327 | 20240514 | 135700 | 744883230 | 9210 | 9210 | 9210 | 9210 | 232 |
| 328 | 20240514 | 135600 | 742746510 | 9210 | 9210 | 9210 | 9210 | 0 |
| 329 | 20240514 | 135500 | 742746510 | 9210 | 9190 | 9210 | 9190 | 204 |
| 330 | 20240514 | 135400 | 740869060 | 9200 | 9200 | 9200 | 9200 | 0 |
| 331 | 20240514 | 135300 | 740869060 | 9200 | 9210 | 9210 | 9200 | 317 |
| 332 | 20240514 | 135200 | 737951380 | 9210 | 9200 | 9210 | 9200 | 31 |
| 333 | 20240514 | 135100 | 737666030 | 9210 | 9210 | 9210 | 9210 | 5 |
| 334 | 20240514 | 135000 | 737619980 | 9210 | 9200 | 9210 | 9200 | 292 |
| 335 | 20240514 | 134900 | 734933490 | 9200 | 9200 | 9200 | 9200 | 137 |
| 336 | 20240514 | 134800 | 733673090 | 9210 | 9210 | 9210 | 9210 | 6 |
| 337 | 20240514 | 134700 | 733617830 | 9220 | 9190 | 9220 | 9190 | 72 |
| 338 | 20240514 | 134600 | 732955710 | 9190 | 9190 | 9190 | 9190 | 193 |
| 339 | 20240514 | 134500 | 731182040 | 9190 | 9180 | 9190 | 9180 | 197 |
| 340 | 20240514 | 134400 | 729372360 | 9190 | 9190 | 9190 | 9190 | 102 |
| 341 | 20240514 | 134300 | 728434980 | 9190 | 9190 | 9190 | 9190 | 10 |
| 342 | 20240514 | 134200 | 728343080 | 9190 | 9190 | 9190 | 9180 | 412 |
| 343 | 20240514 | 134100 | 724557990 | 9210 | 9210 | 9210 | 9210 | 5 |
| 344 | 20240514 | 134000 | 724511940 | 9200 | 9200 | 9200 | 9200 | 185 |
| 345 | 20240514 | 133900 | 722809940 | 9200 | 9170 | 9200 | 9170 | 217 |
| 346 | 20240514 | 133800 | 720818640 | 9170 | 9150 | 9170 | 9150 | 43 |
| 347 | 20240514 | 133700 | 720424370 | 9150 | 9150 | 9150 | 9150 | 1 |
| 348 | 20240514 | 133600 | 720415220 | 9150 | 9140 | 9150 | 9140 | 87 |
| 349 | 20240514 | 133500 | 719620030 | 9140 | 9140 | 9140 | 9130 | 125 |
| 350 | 20240514 | 133400 | 718477740 | 9140 | 9140 | 9170 | 9120 | 758 |
| 351 | 20240514 | 133300 | 711562880 | 9140 | 9130 | 9140 | 9130 | 922 |
| 352 | 20240514 | 133200 | 703145000 | 9150 | 9160 | 9160 | 9140 | 561 |
| 353 | 20240514 | 133100 | 698011070 | 9160 | 9160 | 9160 | 9160 | 8 |
| 354 | 20240514 | 133000 | 697937790 | 9160 | 9160 | 9160 | 9160 | 2 |
| 355 | 20240514 | 132900 | 697919470 | 9140 | 9160 | 9160 | 9120 | 991 |
| 356 | 20240514 | 132800 | 688860860 | 9160 | 9170 | 9170 | 9160 | 673 |
| 357 | 20240514 | 132700 | 682694490 | 9170 | 9190 | 9190 | 9160 | 580 |
| 358 | 20240514 | 132600 | 677374300 | 9200 | 9200 | 9200 | 9200 | 5 |
| 359 | 20240514 | 132500 | 677328300 | 9190 | 9210 | 9210 | 9190 | 279 |
| 360 | 20240514 | 132400 | 674763230 | 9210 | 9210 | 9210 | 9210 | 269 |
| 361 | 20240514 | 132300 | 672285740 | 9210 | 9210 | 9210 | 9210 | 1 |
| 362 | 20240514 | 132200 | 672276530 | 9190 | 9210 | 9210 | 9190 | 103 |
| 363 | 20240514 | 132100 | 671328220 | 9220 | 9210 | 9220 | 9210 | 114 |
| 364 | 20240514 | 132000 | 670277340 | 9210 | 9200 | 9210 | 9200 | 310 |
| 365 | 20240514 | 131900 | 667424950 | 9200 | 9210 | 9210 | 9200 | 195 |
| 366 | 20240514 | 131800 | 665630890 | 9210 | 9220 | 9220 | 9210 | 190 |
| 367 | 20240514 | 131700 | 663879290 | 9220 | 9220 | 9220 | 9220 | 202 |
| 368 | 20240514 | 131600 | 662016850 | 9220 | 9190 | 9220 | 9190 | 12 |
| 369 | 20240514 | 131500 | 661906460 | 9190 | 9190 | 9190 | 9190 | 10 |
| 370 | 20240514 | 131400 | 661814560 | 9190 | 9190 | 9190 | 9190 | 240 |
| 371 | 20240514 | 131300 | 659608960 | 9190 | 9190 | 9190 | 9180 | 154 |
| 372 | 20240514 | 131200 | 658193870 | 9170 | 9180 | 9180 | 9170 | 98 |
| 373 | 20240514 | 131100 | 657294640 | 9170 | 9200 | 9200 | 9170 | 170 |
| 374 | 20240514 | 131000 | 655733160 | 9190 | 9230 | 9230 | 9190 | 307 |
| 375 | 20240514 | 130900 | 652906390 | 9230 | 9230 | 9230 | 9230 | 206 |
| 376 | 20240514 | 130800 | 651005010 | 9230 | 9240 | 9250 | 9230 | 275 |
| 377 | 20240514 | 130700 | 648465970 | 9240 | 9240 | 9240 | 9240 | 84 |
| 378 | 20240514 | 130600 | 647689810 | 9240 | 9260 | 9260 | 9240 | 441 |
| 379 | 20240514 | 130500 | 643612090 | 9260 | 9260 | 9260 | 9250 | 168 |
| 380 | 20240514 | 130400 | 642057040 | 9250 | 9250 | 9250 | 9250 | 60 |
| 381 | 20240514 | 130300 | 641502040 | 9250 | 9260 | 9260 | 9250 | 218 |
| 382 | 20240514 | 130200 | 639483370 | 9260 | 9260 | 9260 | 9260 | 691 |
| 383 | 20240514 | 130100 | 633084710 | 9260 | 9250 | 9260 | 9250 | 215 |
| 384 | 20240514 | 130000 | 631094870 | 9260 | 9250 | 9260 | 9250 | 442 |
| 385 | 20240514 | 125900 | 627006360 | 9250 | 9250 | 9250 | 9250 | 126 |
| 386 | 20240514 | 125800 | 625840860 | 9250 | 9240 | 9250 | 9240 | 236 |
| 387 | 20240514 | 125700 | 623658700 | 9240 | 9250 | 9250 | 9240 | 230 |
| 388 | 20240514 | 125600 | 621533470 | 9250 | 9250 | 9250 | 9250 | 84 |
| 389 | 20240514 | 125500 | 620756470 | 9250 | 9250 | 9250 | 9250 | 454 |
| 390 | 20240514 | 125400 | 616556970 | 9240 | 9240 | 9240 | 9240 | 266 |
| 391 | 20240514 | 125300 | 614099130 | 9250 | 9250 | 9250 | 9250 | 212 |
| 392 | 20240514 | 125200 | 612138130 | 9240 | 9250 | 9250 | 9240 | 217 |
| 393 | 20240514 | 125100 | 610131180 | 9250 | 9240 | 9250 | 9240 | 245 |
| 394 | 20240514 | 125000 | 607866130 | 9240 | 9240 | 9250 | 9240 | 240 |
| 395 | 20240514 | 124900 | 605647770 | 9250 | 9250 | 9250 | 9240 | 150 |
| 396 | 20240514 | 124800 | 604261270 | 9250 | 9240 | 9250 | 9240 | 89 |
| 397 | 20240514 | 124700 | 603438040 | 9250 | 9250 | 9250 | 9240 | 450 |
| 398 | 20240514 | 124600 | 599275840 | 9250 | 9250 | 9250 | 9250 | 38 |
| 399 | 20240514 | 124500 | 598924340 | 9250 | 9250 | 9250 | 9250 | 125 |
| 400 | 20240514 | 124400 | 597768090 | 9250 | 9250 | 9250 | 9240 | 243 |
| 401 | 20240514 | 124300 | 595521240 | 9250 | 9240 | 9250 | 9240 | 340 |
| 402 | 20240514 | 124200 | 592378750 | 9240 | 9240 | 9250 | 9240 | 248 |
| 403 | 20240514 | 124100 | 590086200 | 9240 | 9240 | 9240 | 9240 | 8 |
| 404 | 20240514 | 124000 | 590012280 | 9240 | 9230 | 9250 | 9230 | 344 |
| 405 | 20240514 | 123900 | 586833310 | 9220 | 9220 | 9220 | 9220 | 0 |
| 406 | 20240514 | 123800 | 586833310 | 9220 | 9230 | 9230 | 9220 | 93 |
| 407 | 20240514 | 123700 | 585974950 | 9250 | 9240 | 9250 | 9230 | 619 |
| 408 | 20240514 | 123600 | 580249950 | 9240 | 9230 | 9240 | 9230 | 145 |
| 409 | 20240514 | 123500 | 578910250 | 9230 | 9240 | 9240 | 9230 | 143 |
| 410 | 20240514 | 123400 | 577588950 | 9240 | 9240 | 9240 | 9240 | 95 |
| 411 | 20240514 | 123300 | 576711150 | 9240 | 9240 | 9240 | 9240 | 192 |
| 412 | 20240514 | 123200 | 574937070 | 9230 | 9230 | 9230 | 9230 | 67 |
| 413 | 20240514 | 123100 | 574318660 | 9230 | 9240 | 9240 | 9230 | 97 |
| 414 | 20240514 | 123000 | 573423340 | 9230 | 9240 | 9240 | 9230 | 85 |
| 415 | 20240514 | 122900 | 572638740 | 9240 | 9220 | 9240 | 9220 | 221 |
| 416 | 20240514 | 122800 | 570598070 | 9230 | 9230 | 9230 | 9230 | 109 |
| 417 | 20240514 | 122700 | 569592000 | 9230 | 9230 | 9240 | 9230 | 86 |
| 418 | 20240514 | 122600 | 568797400 | 9240 | 9240 | 9240 | 9230 | 112 |
| 419 | 20240514 | 122500 | 567762750 | 9230 | 9230 | 9230 | 9230 | 158 |
| 420 | 20240514 | 122400 | 566304410 | 9230 | 9240 | 9240 | 9230 | 106 |
| 421 | 20240514 | 122300 | 565325040 | 9230 | 9240 | 9240 | 9230 | 137 |
| 422 | 20240514 | 122200 | 564060470 | 9240 | 9240 | 9240 | 9240 | 189 |
| 423 | 20240514 | 122100 | 562314110 | 9240 | 9240 | 9240 | 9220 | 236 |
| 424 | 20240514 | 122000 | 560135740 | 9240 | 9230 | 9240 | 9220 | 149 |
| 425 | 20240514 | 121900 | 558761180 | 9230 | 9240 | 9240 | 9230 | 203 |
| 426 | 20240514 | 121800 | 556886870 | 9230 | 9230 | 9230 | 9230 | 184 |
| 427 | 20240514 | 121700 | 555188550 | 9230 | 9210 | 9230 | 9210 | 116 |
| 428 | 20240514 | 121600 | 554118270 | 9200 | 9200 | 9200 | 9200 | 0 |
| 429 | 20240514 | 121500 | 554118270 | 9200 | 9200 | 9200 | 9200 | 65 |
| 430 | 20240514 | 121400 | 553520270 | 9180 | 9180 | 9180 | 9180 | 0 |
| 431 | 20240514 | 121300 | 553520270 | 9180 | 9190 | 9190 | 9180 | 32 |
| 432 | 20240514 | 121200 | 553226450 | 9190 | 9190 | 9190 | 9190 | 82 |
| 433 | 20240514 | 121100 | 552472870 | 9190 | 9170 | 9200 | 9170 | 292 |
| 434 | 20240514 | 121000 | 549788520 | 9180 | 9220 | 9230 | 9180 | 453 |
| 435 | 20240514 | 120900 | 545625040 | 9220 | 9220 | 9220 | 9220 | 78 |
| 436 | 20240514 | 120800 | 544905880 | 9220 | 9220 | 9220 | 9220 | 2 |
| 437 | 20240514 | 120700 | 544887440 | 9220 | 9210 | 9230 | 9210 | 150 |
| 438 | 20240514 | 120600 | 543504440 | 9200 | 9230 | 9230 | 9200 | 328 |
| 439 | 20240514 | 120500 | 540481140 | 9230 | 9220 | 9230 | 9220 | 17 |
| 440 | 20240514 | 120400 | 540324300 | 9230 | 9230 | 9230 | 9230 | 229 |
| 441 | 20240514 | 120300 | 538210630 | 9230 | 9220 | 9230 | 9220 | 114 |
| 442 | 20240514 | 120200 | 537159440 | 9220 | 9230 | 9230 | 9220 | 200 |
| 443 | 20240514 | 120100 | 535315160 | 9240 | 9240 | 9240 | 9240 | 90 |
| 444 | 20240514 | 120000 | 534483560 | 9250 | 9250 | 9250 | 9250 | 139 |
| 445 | 20240514 | 115900 | 533197810 | 9250 | 9240 | 9250 | 9230 | 184 |
| 446 | 20240514 | 115800 | 531498180 | 9250 | 9240 | 9250 | 9240 | 92 |
| 447 | 20240514 | 115700 | 530648000 | 9230 | 9240 | 9250 | 9230 | 11 |
| 448 | 20240514 | 115600 | 530546360 | 9250 | 9250 | 9250 | 9220 | 985 |
| 449 | 20240514 | 115500 | 521457570 | 9250 | 9250 | 9250 | 9240 | 121 |
| 450 | 20240514 | 115400 | 520338520 | 9250 | 9240 | 9250 | 9240 | 9 |
| 451 | 20240514 | 115300 | 520255310 | 9250 | 9240 | 9250 | 9240 | 213 |
| 452 | 20240514 | 115200 | 518287080 | 9240 | 9240 | 9240 | 9240 | 50 |
| 453 | 20240514 | 115100 | 517825080 | 9240 | 9240 | 9240 | 9240 | 135 |
| 454 | 20240514 | 115000 | 516577680 | 9230 | 9250 | 9250 | 9230 | 242 |
| 455 | 20240514 | 114900 | 514341200 | 9250 | 9240 | 9250 | 9240 | 337 |
| 456 | 20240514 | 114800 | 511227220 | 9240 | 9250 | 9250 | 9240 | 169 |
| 457 | 20240514 | 114700 | 509665610 | 9240 | 9250 | 9250 | 9240 | 14 |
| 458 | 20240514 | 114600 | 509536120 | 9250 | 9240 | 9250 | 9220 | 194 |
| 459 | 20240514 | 114500 | 507743590 | 9250 | 9250 | 9250 | 9240 | 326 |
| 460 | 20240514 | 114400 | 504728140 | 9240 | 9240 | 9250 | 9240 | 255 |
| 461 | 20240514 | 114300 | 502371690 | 9240 | 9230 | 9240 | 9230 | 145 |
| 462 | 20240514 | 114200 | 501033290 | 9230 | 9230 | 9230 | 9230 | 330 |
| 463 | 20240514 | 114100 | 497987390 | 9220 | 9220 | 9220 | 9220 | 253 |
| 464 | 20240514 | 114000 | 495654730 | 9220 | 9220 | 9220 | 9220 | 125 |
| 465 | 20240514 | 113900 | 494502230 | 9220 | 9220 | 9220 | 9220 | 0 |
| 466 | 20240514 | 113800 | 494502230 | 9220 | 9220 | 9220 | 9210 | 176 |
| 467 | 20240514 | 113700 | 492879610 | 9220 | 9210 | 9220 | 9200 | 150 |
| 468 | 20240514 | 113600 | 491498220 | 9220 | 9230 | 9230 | 9200 | 158 |
| 469 | 20240514 | 113500 | 490043950 | 9230 | 9220 | 9230 | 9220 | 95 |
| 470 | 20240514 | 113400 | 489168000 | 9230 | 9220 | 9230 | 9210 | 407 |
| 471 | 20240514 | 113300 | 485414480 | 9230 | 9230 | 9230 | 9230 | 115 |
| 472 | 20240514 | 113200 | 484353030 | 9210 | 9210 | 9210 | 9210 | 0 |
| 473 | 20240514 | 113100 | 484353030 | 9210 | 9230 | 9230 | 9210 | 266 |
| 474 | 20240514 | 113000 | 481899760 | 9230 | 9230 | 9230 | 9230 | 100 |
| 475 | 20240514 | 112900 | 480976760 | 9230 | 9250 | 9250 | 9230 | 251 |
| 476 | 20240514 | 112800 | 478657170 | 9240 | 9250 | 9250 | 9240 | 175 |
| 477 | 20240514 | 112700 | 477040020 | 9250 | 9250 | 9250 | 9240 | 771 |
| 478 | 20240514 | 112600 | 469912650 | 9240 | 9240 | 9250 | 9240 | 639 |
| 479 | 20240514 | 112500 | 464006790 | 9240 | 9240 | 9240 | 9220 | 22 |
| 480 | 20240514 | 112400 | 463803810 | 9250 | 9210 | 9250 | 9210 | 21 |
| 481 | 20240514 | 112300 | 463609690 | 9210 | 9210 | 9240 | 9210 | 4968 |
| 482 | 20240514 | 112200 | 417734650 | 9210 | 9210 | 9220 | 9210 | 144 |
| 483 | 20240514 | 112100 | 416408400 | 9210 | 9210 | 9210 | 9210 | 52 |
| 484 | 20240514 | 112000 | 415929480 | 9220 | 9210 | 9220 | 9210 | 248 |
| 485 | 20240514 | 111900 | 413644360 | 9210 | 9210 | 9220 | 9210 | 105 |
| 486 | 20240514 | 111800 | 412677300 | 9220 | 9220 | 9220 | 9220 | 0 |
| 487 | 20240514 | 111700 | 412677300 | 9220 | 9210 | 9220 | 9210 | 166 |
| 488 | 20240514 | 111600 | 411148410 | 9210 | 9210 | 9210 | 9210 | 148 |
| 489 | 20240514 | 111500 | 409785330 | 9210 | 9210 | 9210 | 9200 | 156 |
| 490 | 20240514 | 111400 | 408348770 | 9220 | 9210 | 9220 | 9210 | 55 |
| 491 | 20240514 | 111300 | 407842180 | 9210 | 9210 | 9210 | 9210 | 0 |
| 492 | 20240514 | 111200 | 407842180 | 9210 | 9200 | 9210 | 9200 | 649 |
| 493 | 20240514 | 111100 | 401865890 | 9210 | 9210 | 9210 | 9210 | 146 |
| 494 | 20240514 | 111000 | 400521230 | 9210 | 9210 | 9210 | 9210 | 206 |
| 495 | 20240514 | 110900 | 398623970 | 9220 | 9210 | 9220 | 9210 | 581 |
| 496 | 20240514 | 110800 | 393272940 | 9210 | 9210 | 9210 | 9210 | 0 |
| 497 | 20240514 | 110700 | 393272940 | 9210 | 9200 | 9210 | 9200 | 396 |
| 498 | 20240514 | 110600 | 389625830 | 9210 | 9210 | 9210 | 9210 | 237 |
| 499 | 20240514 | 110500 | 387443060 | 9210 | 9200 | 9210 | 9200 | 410 |
| 500 | 20240514 | 110400 | 383667170 | 9210 | 9200 | 9210 | 9200 | 66 |
| 501 | 20240514 | 110300 | 383059330 | 9210 | 9190 | 9210 | 9180 | 155 |
| 502 | 20240514 | 110200 | 381634560 | 9200 | 9200 | 9200 | 9200 | 1 |
| 503 | 20240514 | 110100 | 381625360 | 9210 | 9210 | 9210 | 9200 | 414 |
| 504 | 20240514 | 110000 | 377813120 | 9210 | 9200 | 9210 | 9200 | 3 |
| 505 | 20240514 | 105900 | 377785510 | 9200 | 9200 | 9200 | 9190 | 68 |
| 506 | 20240514 | 105800 | 377159930 | 9200 | 9200 | 9210 | 9200 | 199 |
| 507 | 20240514 | 105700 | 375329020 | 9180 | 9180 | 9180 | 9180 | 0 |
| 508 | 20240514 | 105600 | 375329020 | 9180 | 9190 | 9200 | 9180 | 85 |
| 509 | 20240514 | 105500 | 374547880 | 9190 | 9190 | 9190 | 9190 | 0 |
| 510 | 20240514 | 105400 | 374547880 | 9190 | 9200 | 9200 | 9190 | 355 |
| 511 | 20240514 | 105300 | 371282980 | 9200 | 9200 | 9200 | 9190 | 212 |
| 512 | 20240514 | 105200 | 369332600 | 9190 | 9190 | 9190 | 9190 | 0 |
| 513 | 20240514 | 105100 | 369332600 | 9190 | 9200 | 9200 | 9190 | 208 |
| 514 | 20240514 | 105000 | 367419300 | 9190 | 9180 | 9190 | 9180 | 57 |
| 515 | 20240514 | 104900 | 366895570 | 9190 | 9190 | 9190 | 9190 | 460 |
| 516 | 20240514 | 104800 | 362668170 | 9200 | 9180 | 9200 | 9180 | 1628 |
| 517 | 20240514 | 104700 | 347698750 | 9180 | 9170 | 9180 | 9170 | 536 |
| 518 | 20240514 | 104600 | 342778480 | 9170 | 9170 | 9170 | 9170 | 100 |
| 519 | 20240514 | 104500 | 341861480 | 9160 | 9150 | 9160 | 9150 | 1363 |
| 520 | 20240514 | 104400 | 329376500 | 9160 | 9160 | 9160 | 9160 | 6 |
| 521 | 20240514 | 104300 | 329321540 | 9160 | 9150 | 9160 | 9150 | 228 |
| 522 | 20240514 | 104200 | 327233560 | 9150 | 9150 | 9150 | 9150 | 1 |
| 523 | 20240514 | 104100 | 327224410 | 9140 | 9140 | 9140 | 9140 | 90 |
| 524 | 20240514 | 104000 | 326401810 | 9130 | 9130 | 9130 | 9130 | 192 |
| 525 | 20240514 | 103900 | 324648850 | 9110 | 9120 | 9120 | 9110 | 92 |
| 526 | 20240514 | 103800 | 323809820 | 9140 | 9120 | 9140 | 9120 | 2 |
| 527 | 20240514 | 103700 | 323791560 | 9110 | 9110 | 9110 | 9110 | 0 |
| 528 | 20240514 | 103600 | 323791560 | 9110 | 9130 | 9130 | 9110 | 805 |
| 529 | 20240514 | 103500 | 316451470 | 9130 | 9130 | 9130 | 9130 | 238 |
| 530 | 20240514 | 103400 | 314278530 | 9130 | 9120 | 9130 | 9120 | 26 |
| 531 | 20240514 | 103300 | 314041310 | 9120 | 9120 | 9120 | 9120 | 1 |
| 532 | 20240514 | 103200 | 314032190 | 9120 | 9130 | 9140 | 9120 | 334 |
| 533 | 20240514 | 103100 | 310982390 | 9120 | 9130 | 9130 | 9120 | 15 |
| 534 | 20240514 | 103000 | 310845470 | 9130 | 9120 | 9130 | 9120 | 3 |
| 535 | 20240514 | 102900 | 310818090 | 9110 | 9120 | 9120 | 9110 | 21 |
| 536 | 20240514 | 102800 | 310626760 | 9130 | 9150 | 9150 | 9130 | 991 |
| 537 | 20240514 | 102700 | 301572280 | 9160 | 9150 | 9160 | 9150 | 149 |
| 538 | 20240514 | 102600 | 300207940 | 9160 | 9150 | 9160 | 9150 | 71 |
| 539 | 20240514 | 102500 | 299557600 | 9150 | 9150 | 9150 | 9150 | 10 |
| 540 | 20240514 | 102400 | 299466100 | 9130 | 9140 | 9160 | 9130 | 1099 |
| 541 | 20240514 | 102300 | 289421680 | 9140 | 9180 | 9180 | 9140 | 1700 |
| 542 | 20240514 | 102200 | 273820690 | 9190 | 9170 | 9190 | 9150 | 459 |
| 543 | 20240514 | 102100 | 269611010 | 9180 | 9180 | 9180 | 9180 | 201 |
| 544 | 20240514 | 102000 | 267765830 | 9170 | 9160 | 9170 | 9160 | 109 |
| 545 | 20240514 | 101900 | 266766390 | 9160 | 9170 | 9170 | 9130 | 1108 |
| 546 | 20240514 | 101800 | 256638320 | 9160 | 9170 | 9170 | 9160 | 734 |
| 547 | 20240514 | 101700 | 249908060 | 9160 | 9150 | 9160 | 9150 | 147 |
| 548 | 20240514 | 101600 | 248561590 | 9150 | 9150 | 9150 | 9150 | 45 |
| 549 | 20240514 | 101500 | 248149840 | 9160 | 9160 | 9160 | 9160 | 106 |
| 550 | 20240514 | 101400 | 247178880 | 9150 | 9170 | 9170 | 9150 | 297 |
| 551 | 20240514 | 101300 | 244457140 | 9170 | 9170 | 9170 | 9170 | 20 |
| 552 | 20240514 | 101200 | 244273740 | 9170 | 9150 | 9170 | 9150 | 262 |
| 553 | 20240514 | 101100 | 241875420 | 9150 | 9170 | 9170 | 9150 | 1053 |
| 554 | 20240514 | 101000 | 232231440 | 9160 | 9160 | 9170 | 9160 | 683 |
| 555 | 20240514 | 100900 | 225971540 | 9160 | 9160 | 9160 | 9160 | 98 |
| 556 | 20240514 | 100800 | 225073860 | 9160 | 9150 | 9160 | 9150 | 64 |
| 557 | 20240514 | 100700 | 224487720 | 9150 | 9150 | 9150 | 9150 | 226 |
| 558 | 20240514 | 100600 | 222419820 | 9150 | 9150 | 9150 | 9150 | 150 |
| 559 | 20240514 | 100500 | 221047320 | 9150 | 9150 | 9150 | 9150 | 100 |
| 560 | 20240514 | 100400 | 220132320 | 9140 | 9150 | 9150 | 9140 | 225 |
| 561 | 20240514 | 100300 | 218073980 | 9140 | 9140 | 9140 | 9140 | 4 |
| 562 | 20240514 | 100200 | 218037420 | 9150 | 9130 | 9150 | 9130 | 557 |
| 563 | 20240514 | 100100 | 212951830 | 9130 | 9130 | 9130 | 9130 | 56 |
| 564 | 20240514 | 100000 | 212440550 | 9140 | 9130 | 9140 | 9130 | 192 |
| 565 | 20240514 | 095900 | 210685920 | 9120 | 9130 | 9140 | 9110 | 89 |
| 566 | 20240514 | 095800 | 209874680 | 9110 | 9100 | 9130 | 9090 | 1444 |
| 567 | 20240514 | 095700 | 196718150 | 9090 | 9080 | 9090 | 9080 | 140 |
| 568 | 20240514 | 095600 | 195446850 | 9080 | 9070 | 9080 | 9070 | 157 |
| 569 | 20240514 | 095500 | 194022850 | 9080 | 9080 | 9080 | 9080 | 93 |
| 570 | 20240514 | 095400 | 193178410 | 9060 | 9060 | 9060 | 9060 | 20 |
| 571 | 20240514 | 095300 | 192997210 | 9070 | 9070 | 9070 | 9070 | 83 |
| 572 | 20240514 | 095200 | 192244400 | 9090 | 9040 | 9090 | 9040 | 130 |
| 573 | 20240514 | 095100 | 191066380 | 9040 | 9030 | 9040 | 9030 | 68 |
| 574 | 20240514 | 095000 | 190452070 | 9040 | 9040 | 9040 | 9040 | 2 |
| 575 | 20240514 | 094900 | 190433990 | 9040 | 9040 | 9040 | 9030 | 115 |
| 576 | 20240514 | 094800 | 189395130 | 9040 | 9040 | 9040 | 9040 | 1 |
| 577 | 20240514 | 094700 | 189386090 | 9030 | 9030 | 9030 | 9030 | 0 |
| 578 | 20240514 | 094600 | 189386090 | 9030 | 9040 | 9040 | 9020 | 261 |
| 579 | 20240514 | 094500 | 187029190 | 9040 | 9020 | 9040 | 9020 | 12 |
| 580 | 20240514 | 094400 | 186920730 | 9040 | 9040 | 9040 | 9020 | 32 |
| 581 | 20240514 | 094300 | 186632030 | 9050 | 9050 | 9050 | 9050 | 0 |
| 582 | 20240514 | 094200 | 186632030 | 9050 | 9040 | 9050 | 9040 | 100 |
| 583 | 20240514 | 094100 | 185727040 | 9040 | 9040 | 9040 | 9040 | 1 |
| 584 | 20240514 | 094000 | 185718000 | 9050 | 9040 | 9050 | 9040 | 50 |
| 585 | 20240514 | 093900 | 185265510 | 9050 | 9050 | 9050 | 9050 | 0 |
| 586 | 20240514 | 093800 | 185265510 | 9050 | 9020 | 9050 | 9020 | 2 |
| 587 | 20240514 | 093700 | 185247440 | 9000 | 9000 | 9000 | 9000 | 23 |
| 588 | 20240514 | 093600 | 185040440 | 9000 | 9030 | 9030 | 9000 | 572 |
| 589 | 20240514 | 093500 | 179890390 | 9020 | 9020 | 9020 | 9020 | 0 |
| 590 | 20240514 | 093400 | 179890390 | 9020 | 9010 | 9020 | 9000 | 802 |
| 591 | 20240514 | 093300 | 172664360 | 9010 | 9010 | 9010 | 9010 | 555 |
| 592 | 20240514 | 093200 | 167663810 | 9000 | 9040 | 9040 | 9000 | 2017 |
| 593 | 20240514 | 093100 | 149459220 | 9050 | 9050 | 9050 | 9050 | 229 |
| 594 | 20240514 | 093000 | 147386770 | 9050 | 9060 | 9060 | 9050 | 213 |
| 595 | 20240514 | 092900 | 145458090 | 9060 | 9060 | 9060 | 9060 | 13 |
| 596 | 20240514 | 092800 | 145340310 | 9060 | 9080 | 9080 | 9060 | 746 |
| 597 | 20240514 | 092700 | 138578980 | 9090 | 9090 | 9090 | 9080 | 113 |
| 598 | 20240514 | 092600 | 137551970 | 9090 | 9090 | 9090 | 9090 | 0 |
| 599 | 20240514 | 092500 | 137551970 | 9090 | 9090 | 9090 | 9090 | 0 |
| 600 | 20240514 | 092400 | 137551970 | 9090 | 9090 | 9090 | 9090 | 35 |
| 601 | 20240514 | 092300 | 137233820 | 9090 | 9090 | 9090 | 9090 | 166 |
| 602 | 20240514 | 092200 | 135724880 | 9090 | 9090 | 9090 | 9090 | 0 |
| 603 | 20240514 | 092100 | 135724880 | 9090 | 9100 | 9100 | 9090 | 170 |
| 604 | 20240514 | 092000 | 134177980 | 9100 | 9130 | 9170 | 9100 | 831 |
| 605 | 20240514 | 091900 | 126609800 | 9170 | 9160 | 9170 | 9160 | 3 |
| 606 | 20240514 | 091800 | 126582300 | 9180 | 9080 | 9180 | 9080 | 4101 |
| 607 | 20240514 | 091700 | 89275920 | 9050 | 9080 | 9080 | 9040 | 159 |
| 608 | 20240514 | 091600 | 87837700 | 9080 | 9080 | 9080 | 9080 | 0 |
| 609 | 20240514 | 091500 | 87837700 | 9080 | 9070 | 9080 | 9070 | 1840 |
| 610 | 20240514 | 091400 | 71130510 | 9060 | 9020 | 9060 | 9020 | 418 |
| 611 | 20240514 | 091300 | 67352770 | 9020 | 9030 | 9030 | 9020 | 13 |
| 612 | 20240514 | 091200 | 67235500 | 9020 | 9060 | 9060 | 9020 | 78 |
| 613 | 20240514 | 091100 | 66530870 | 9060 | 9060 | 9060 | 9060 | 216 |
| 614 | 20240514 | 091000 | 64573910 | 9020 | 9050 | 9060 | 9020 | 526 |
| 615 | 20240514 | 090900 | 59814130 | 9040 | 9040 | 9040 | 9040 | 43 |
| 616 | 20240514 | 090800 | 59425410 | 9040 | 9040 | 9040 | 9040 | 1021 |
| 617 | 20240514 | 090700 | 50195570 | 9020 | 9020 | 9020 | 9020 | 49 |
| 618 | 20240514 | 090600 | 49753590 | 9010 | 9040 | 9040 | 9010 | 260 |
| 619 | 20240514 | 090500 | 47404990 | 9010 | 9010 | 9010 | 9010 | 215 |
| 620 | 20240514 | 090400 | 45467840 | 9010 | 9000 | 9050 | 9000 | 41 |
| 621 | 20240514 | 090300 | 45098040 | 9000 | 8990 | 9000 | 8980 | 1081 |
| 622 | 20240514 | 090200 | 35376970 | 8980 | 8980 | 9000 | 8980 | 359 |
| 623 | 20240514 | 090100 | 32151150 | 8970 | 8990 | 8990 | 8970 | 1242 |
| 624 | 20240514 | 090000 | 21000410 | 8980 | 8980 | 9050 | 8980 | 2337 |