29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 3 | 20240521 | 185700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240521 | 185600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240521 | 185500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240521 | 185400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240521 | 185300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240521 | 185200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240521 | 185100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240521 | 185000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240521 | 184900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240521 | 184800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240521 | 184700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240521 | 184600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240521 | 184500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240521 | 184400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240521 | 184300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240521 | 184200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240521 | 184100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240521 | 184000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240521 | 183900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240521 | 183800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240521 | 183700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240521 | 183600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240521 | 183500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240521 | 183400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240521 | 183300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240521 | 183200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240521 | 183100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240521 | 183000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240521 | 182900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240521 | 182800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 33 | 20240521 | 182700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240521 | 182600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240521 | 182500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240521 | 182400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240521 | 182300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240521 | 182200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240521 | 182100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240521 | 182000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240521 | 181900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240521 | 181800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240521 | 181700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240521 | 181600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240521 | 181500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240521 | 181400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240521 | 181300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240521 | 181200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240521 | 181100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240521 | 181000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240521 | 180900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240521 | 180800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240521 | 180700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240521 | 180600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240521 | 180500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240521 | 180400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240521 | 180300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240521 | 180200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240521 | 180100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240521 | 180000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240521 | 175900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240521 | 175800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 63 | 20240521 | 175700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240521 | 175600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240521 | 175500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240521 | 175400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240521 | 175300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240521 | 175200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240521 | 175100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240521 | 175000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240521 | 174900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240521 | 174800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240521 | 174700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240521 | 174600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240521 | 174500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240521 | 174400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240521 | 174300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240521 | 174200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240521 | 174100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240521 | 174000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240521 | 173900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240521 | 173800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240521 | 173700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240521 | 173600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240521 | 173500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240521 | 173400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240521 | 173300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240521 | 173200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240521 | 173100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240521 | 173000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240521 | 172900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240521 | 172800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 93 | 20240521 | 172700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240521 | 172600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240521 | 172500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240521 | 172400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240521 | 172300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240521 | 172200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240521 | 172100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240521 | 172000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240521 | 171900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240521 | 171800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240521 | 171700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240521 | 171600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240521 | 171500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240521 | 171400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240521 | 171300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240521 | 171200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240521 | 171100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240521 | 171000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240521 | 170900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240521 | 170800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240521 | 170700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240521 | 170600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240521 | 170500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240521 | 170400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240521 | 170300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240521 | 170200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240521 | 170100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240521 | 170000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240521 | 165900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240521 | 165800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 123 | 20240521 | 165700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240521 | 165600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240521 | 165500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240521 | 165400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240521 | 165300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240521 | 165200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240521 | 165100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240521 | 165000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240521 | 164900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240521 | 164800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240521 | 164700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240521 | 164600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240521 | 164500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240521 | 164400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240521 | 164300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240521 | 164200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240521 | 164100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240521 | 164000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240521 | 163900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240521 | 163800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240521 | 163700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240521 | 163600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240521 | 163500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240521 | 163400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240521 | 163300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240521 | 163200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240521 | 163100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240521 | 163000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240521 | 162900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240521 | 162800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 153 | 20240521 | 162700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240521 | 162600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240521 | 162500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240521 | 162400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240521 | 162300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240521 | 162200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240521 | 162100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240521 | 162000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240521 | 161900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240521 | 161800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240521 | 161700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240521 | 161600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240521 | 161500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240521 | 161400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240521 | 161300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240521 | 161200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240521 | 161100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240521 | 161000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240521 | 160900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240521 | 160800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240521 | 160700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240521 | 160600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240521 | 160500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240521 | 160400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240521 | 160300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240521 | 160200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240521 | 160100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240521 | 160000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240521 | 155900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240521 | 155800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 183 | 20240521 | 155700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240521 | 155600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240521 | 155500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240521 | 155400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240521 | 155300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240521 | 155200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240521 | 155100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240521 | 155000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240521 | 154900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240521 | 154800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240521 | 154700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240521 | 154600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240521 | 154500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240521 | 154400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240521 | 154300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240521 | 154200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240521 | 154100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240521 | 154000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240521 | 153900 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240521 | 153800 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240521 | 153700 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240521 | 153600 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240521 | 153500 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240521 | 153400 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240521 | 153300 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240521 | 153200 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240521 | 153100 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240521 | 153000 | 1018111635 | 3950 | 3950 | 3950 | 3950 | 4036 |
| 211 | 20240521 | 152900 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240521 | 152800 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 213 | 20240521 | 152700 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20240521 | 152600 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20240521 | 152500 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20240521 | 152400 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20240521 | 152300 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240521 | 152200 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20240521 | 152100 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20240521 | 152000 | 1002169435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20240521 | 151900 | 1002169435 | 3940 | 3945 | 3945 | 3940 | 888 |
| 222 | 20240521 | 151800 | 998669240 | 3945 | 3945 | 3945 | 3945 | 581 |
| 223 | 20240521 | 151700 | 996377195 | 3945 | 3945 | 3945 | 3945 | 48 |
| 224 | 20240521 | 151600 | 996187835 | 3945 | 3940 | 3945 | 3940 | 954 |
| 225 | 20240521 | 151500 | 992427455 | 3940 | 3940 | 3945 | 3940 | 1388 |
| 226 | 20240521 | 151400 | 986958725 | 3940 | 3940 | 3940 | 3940 | 2125 |
| 227 | 20240521 | 151300 | 978586225 | 3945 | 3940 | 3945 | 3940 | 2573 |
| 228 | 20240521 | 151200 | 968448085 | 3950 | 3945 | 3950 | 3940 | 4402 |
| 229 | 20240521 | 151100 | 951104120 | 3945 | 3950 | 3950 | 3940 | 12554 |
| 230 | 20240521 | 151000 | 901600310 | 3950 | 3950 | 3950 | 3950 | 81 |
| 231 | 20240521 | 150900 | 901280360 | 3950 | 3950 | 3950 | 3950 | 583 |
| 232 | 20240521 | 150800 | 898977510 | 3950 | 3950 | 3950 | 3945 | 4275 |
| 233 | 20240521 | 150700 | 882104870 | 3950 | 3950 | 3950 | 3945 | 327 |
| 234 | 20240521 | 150600 | 880814845 | 3945 | 3955 | 3955 | 3945 | 1509 |
| 235 | 20240521 | 150500 | 874861750 | 3955 | 3950 | 3955 | 3950 | 451 |
| 236 | 20240521 | 150400 | 873080295 | 3955 | 3950 | 3955 | 3950 | 28 |
| 237 | 20240521 | 150300 | 872969680 | 3945 | 3950 | 3950 | 3945 | 11 |
| 238 | 20240521 | 150200 | 872926280 | 3955 | 3960 | 3960 | 3950 | 610 |
| 239 | 20240521 | 150100 | 870516685 | 3960 | 3955 | 3960 | 3955 | 1001 |
| 240 | 20240521 | 150000 | 866557725 | 3955 | 3955 | 3955 | 3950 | 1307 |
| 241 | 20240521 | 145900 | 861390040 | 3955 | 3955 | 3955 | 3950 | 18 |
| 242 | 20240521 | 145800 | 861318930 | 3950 | 3950 | 3950 | 3950 | 1 |
| 243 | 20240521 | 145700 | 861314980 | 3955 | 3955 | 3955 | 3955 | 1 |
| 244 | 20240521 | 145600 | 861311025 | 3950 | 3955 | 3955 | 3950 | 1552 |
| 245 | 20240521 | 145500 | 855174125 | 3955 | 3950 | 3955 | 3945 | 166 |
| 246 | 20240521 | 145400 | 854518320 | 3950 | 3950 | 3950 | 3950 | 550 |
| 247 | 20240521 | 145300 | 852345820 | 3950 | 3950 | 3950 | 3950 | 93 |
| 248 | 20240521 | 145200 | 851978470 | 3950 | 3950 | 3950 | 3950 | 9894 |
| 249 | 20240521 | 145100 | 812897170 | 3955 | 3955 | 3955 | 3955 | 20 |
| 250 | 20240521 | 145000 | 812818070 | 3955 | 3955 | 3960 | 3955 | 988 |
| 251 | 20240521 | 144900 | 808910525 | 3955 | 3955 | 3955 | 3955 | 205 |
| 252 | 20240521 | 144800 | 808099750 | 3955 | 3950 | 3955 | 3950 | 3005 |
| 253 | 20240521 | 144700 | 796229975 | 3955 | 3950 | 3955 | 3950 | 451 |
| 254 | 20240521 | 144600 | 794448495 | 3955 | 3950 | 3955 | 3950 | 400 |
| 255 | 20240521 | 144500 | 792867495 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 256 | 20240521 | 144400 | 788912495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 257 | 20240521 | 144300 | 788912495 | 3955 | 3955 | 3955 | 3955 | 41 |
| 258 | 20240521 | 144200 | 788750340 | 3955 | 3955 | 3955 | 3955 | 212 |
| 259 | 20240521 | 144100 | 787911880 | 3955 | 3955 | 3955 | 3955 | 10 |
| 260 | 20240521 | 144000 | 787872330 | 3955 | 3955 | 3955 | 3955 | 102 |
| 261 | 20240521 | 143900 | 787468920 | 3955 | 3955 | 3955 | 3955 | 1365 |
| 262 | 20240521 | 143800 | 782070345 | 3955 | 3955 | 3955 | 3950 | 374 |
| 263 | 20240521 | 143700 | 780591880 | 3955 | 3955 | 3960 | 3955 | 106 |
| 264 | 20240521 | 143600 | 780172645 | 3955 | 3955 | 3960 | 3955 | 62 |
| 265 | 20240521 | 143500 | 779927430 | 3960 | 3960 | 3960 | 3960 | 1 |
| 266 | 20240521 | 143400 | 779923470 | 3955 | 3955 | 3955 | 3950 | 3119 |
| 267 | 20240521 | 143300 | 767588750 | 3955 | 3955 | 3955 | 3955 | 130 |
| 268 | 20240521 | 143200 | 767074600 | 3955 | 3955 | 3955 | 3955 | 300 |
| 269 | 20240521 | 143100 | 765888100 | 3955 | 3955 | 3955 | 3955 | 100 |
| 270 | 20240521 | 143000 | 765492600 | 3955 | 3955 | 3955 | 3955 | 0 |
| 271 | 20240521 | 142900 | 765492600 | 3955 | 3955 | 3955 | 3955 | 10 |
| 272 | 20240521 | 142800 | 765453050 | 3955 | 3955 | 3955 | 3955 | 320 |
| 273 | 20240521 | 142700 | 764187450 | 3955 | 3950 | 3955 | 3950 | 26 |
| 274 | 20240521 | 142600 | 764084625 | 3955 | 3955 | 3955 | 3950 | 173 |
| 275 | 20240521 | 142500 | 763400715 | 3955 | 3955 | 3955 | 3955 | 0 |
| 276 | 20240521 | 142400 | 763400715 | 3955 | 3955 | 3955 | 3955 | 100 |
| 277 | 20240521 | 142300 | 763005215 | 3955 | 3955 | 3955 | 3955 | 10 |
| 278 | 20240521 | 142200 | 762965665 | 3955 | 3955 | 3955 | 3955 | 2 |
| 279 | 20240521 | 142100 | 762957755 | 3955 | 3960 | 3960 | 3955 | 2259 |
| 280 | 20240521 | 142000 | 754022115 | 3960 | 3960 | 3960 | 3960 | 0 |
| 281 | 20240521 | 141900 | 754022115 | 3960 | 3960 | 3960 | 3960 | 526 |
| 282 | 20240521 | 141800 | 751939155 | 3960 | 3955 | 3960 | 3955 | 4 |
| 283 | 20240521 | 141700 | 751923330 | 3955 | 3955 | 3955 | 3955 | 10 |
| 284 | 20240521 | 141600 | 751883780 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20240521 | 141500 | 751883780 | 3960 | 3960 | 3960 | 3960 | 0 |
| 286 | 20240521 | 141400 | 751883780 | 3960 | 3960 | 3960 | 3960 | 1 |
| 287 | 20240521 | 141300 | 751879820 | 3960 | 3960 | 3960 | 3960 | 1 |
| 288 | 20240521 | 141200 | 751875860 | 3955 | 3960 | 3960 | 3955 | 36 |
| 289 | 20240521 | 141100 | 751733475 | 3955 | 3955 | 3955 | 3955 | 38 |
| 290 | 20240521 | 141000 | 751583185 | 3955 | 3955 | 3955 | 3955 | 5 |
| 291 | 20240521 | 140900 | 751563410 | 3955 | 3950 | 3955 | 3950 | 775 |
| 292 | 20240521 | 140800 | 748502155 | 3955 | 3955 | 3955 | 3955 | 1833 |
| 293 | 20240521 | 140700 | 741252640 | 3955 | 3960 | 3960 | 3955 | 65 |
| 294 | 20240521 | 140600 | 740995545 | 3955 | 3955 | 3955 | 3955 | 126 |
| 295 | 20240521 | 140500 | 740497215 | 3955 | 3955 | 3960 | 3955 | 409 |
| 296 | 20240521 | 140400 | 738879615 | 3955 | 3955 | 3955 | 3955 | 1 |
| 297 | 20240521 | 140300 | 738875660 | 3960 | 3960 | 3960 | 3960 | 5 |
| 298 | 20240521 | 140200 | 738855860 | 3960 | 3960 | 3960 | 3960 | 0 |
| 299 | 20240521 | 140100 | 738855860 | 3960 | 3960 | 3960 | 3960 | 40 |
| 300 | 20240521 | 140000 | 738697460 | 3960 | 3960 | 3960 | 3960 | 0 |
| 301 | 20240521 | 135900 | 738697460 | 3960 | 3960 | 3960 | 3960 | 39 |
| 302 | 20240521 | 135800 | 738543020 | 3960 | 3960 | 3960 | 3960 | 0 |
| 303 | 20240521 | 135700 | 738543020 | 3960 | 3960 | 3960 | 3960 | 1 |
| 304 | 20240521 | 135600 | 738539060 | 3955 | 3955 | 3955 | 3955 | 0 |
| 305 | 20240521 | 135500 | 738539060 | 3955 | 3955 | 3955 | 3955 | 1141 |
| 306 | 20240521 | 135400 | 734026405 | 3955 | 3955 | 3955 | 3955 | 6675 |
| 307 | 20240521 | 135300 | 707626780 | 3955 | 3955 | 3955 | 3955 | 323 |
| 308 | 20240521 | 135200 | 706349315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 309 | 20240521 | 135100 | 706349315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 310 | 20240521 | 135000 | 706349315 | 3960 | 3960 | 3960 | 3960 | 10 |
| 311 | 20240521 | 134900 | 706309715 | 3960 | 3960 | 3960 | 3960 | 1 |
| 312 | 20240521 | 134800 | 706305755 | 3960 | 3955 | 3960 | 3955 | 66 |
| 313 | 20240521 | 134700 | 706044700 | 3960 | 3965 | 3965 | 3960 | 1117 |
| 314 | 20240521 | 134600 | 701621370 | 3960 | 3965 | 3965 | 3960 | 220 |
| 315 | 20240521 | 134500 | 700750070 | 3965 | 3965 | 3965 | 3965 | 0 |
| 316 | 20240521 | 134400 | 700750070 | 3965 | 3965 | 3965 | 3965 | 20 |
| 317 | 20240521 | 134300 | 700670770 | 3965 | 3965 | 3965 | 3965 | 45 |
| 318 | 20240521 | 134200 | 700492345 | 3965 | 3965 | 3965 | 3965 | 226 |
| 319 | 20240521 | 134100 | 699596255 | 3970 | 3970 | 3970 | 3970 | 0 |
| 320 | 20240521 | 134000 | 699596255 | 3970 | 3970 | 3970 | 3970 | 0 |
| 321 | 20240521 | 133900 | 699596255 | 3970 | 3965 | 3970 | 3965 | 141 |
| 322 | 20240521 | 133800 | 699036835 | 3970 | 3970 | 3970 | 3970 | 1 |
| 323 | 20240521 | 133700 | 699032865 | 3965 | 3965 | 3965 | 3965 | 1688 |
| 324 | 20240521 | 133600 | 692339945 | 3965 | 3960 | 3965 | 3955 | 2206 |
| 325 | 20240521 | 133500 | 683607290 | 3965 | 3965 | 3965 | 3965 | 0 |
| 326 | 20240521 | 133400 | 683607290 | 3965 | 3965 | 3965 | 3965 | 2 |
| 327 | 20240521 | 133300 | 683599360 | 3960 | 3960 | 3960 | 3960 | 1 |
| 328 | 20240521 | 133200 | 683595400 | 3965 | 3960 | 3965 | 3960 | 782 |
| 329 | 20240521 | 133100 | 680498655 | 3960 | 3955 | 3960 | 3955 | 129 |
| 330 | 20240521 | 133000 | 679988315 | 3960 | 3960 | 3960 | 3960 | 1833 |
| 331 | 20240521 | 132900 | 672729635 | 3955 | 3955 | 3955 | 3955 | 64 |
| 332 | 20240521 | 132800 | 672476515 | 3960 | 3960 | 3960 | 3960 | 5 |
| 333 | 20240521 | 132700 | 672456715 | 3960 | 3960 | 3960 | 3960 | 0 |
| 334 | 20240521 | 132600 | 672456715 | 3960 | 3960 | 3960 | 3960 | 25 |
| 335 | 20240521 | 132500 | 672357715 | 3955 | 3955 | 3955 | 3955 | 4 |
| 336 | 20240521 | 132400 | 672341895 | 3955 | 3955 | 3955 | 3955 | 5 |
| 337 | 20240521 | 132300 | 672322120 | 3955 | 3955 | 3955 | 3955 | 0 |
| 338 | 20240521 | 132200 | 672322120 | 3955 | 3960 | 3960 | 3955 | 207 |
| 339 | 20240521 | 132100 | 671503415 | 3955 | 3955 | 3955 | 3955 | 100 |
| 340 | 20240521 | 132000 | 671107915 | 3955 | 3955 | 3955 | 3955 | 135 |
| 341 | 20240521 | 131900 | 670573990 | 3955 | 3955 | 3955 | 3955 | 0 |
| 342 | 20240521 | 131800 | 670573990 | 3955 | 3955 | 3955 | 3955 | 0 |
| 343 | 20240521 | 131700 | 670573990 | 3955 | 3955 | 3955 | 3955 | 0 |
| 344 | 20240521 | 131600 | 670573990 | 3955 | 3955 | 3955 | 3955 | 209 |
| 345 | 20240521 | 131500 | 669747395 | 3960 | 3960 | 3960 | 3960 | 129 |
| 346 | 20240521 | 131400 | 669236555 | 3960 | 3960 | 3960 | 3960 | 0 |
| 347 | 20240521 | 131300 | 669236555 | 3960 | 3960 | 3960 | 3960 | 3 |
| 348 | 20240521 | 131200 | 669224675 | 3955 | 3955 | 3955 | 3955 | 0 |
| 349 | 20240521 | 131100 | 669224675 | 3955 | 3955 | 3955 | 3955 | 200 |
| 350 | 20240521 | 131000 | 668433675 | 3955 | 3955 | 3955 | 3955 | 62 |
| 351 | 20240521 | 130900 | 668188465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 352 | 20240521 | 130800 | 668188465 | 3955 | 3955 | 3955 | 3955 | 50 |
| 353 | 20240521 | 130700 | 667990715 | 3955 | 3955 | 3955 | 3955 | 0 |
| 354 | 20240521 | 130600 | 667990715 | 3955 | 3955 | 3955 | 3955 | 3595 |
| 355 | 20240521 | 130500 | 653772490 | 3955 | 3955 | 3955 | 3955 | 0 |
| 356 | 20240521 | 130400 | 653772490 | 3955 | 3955 | 3955 | 3955 | 100 |
| 357 | 20240521 | 130300 | 653376990 | 3955 | 3955 | 3955 | 3955 | 356 |
| 358 | 20240521 | 130200 | 651969010 | 3955 | 3955 | 3955 | 3955 | 1 |
| 359 | 20240521 | 130100 | 651965055 | 3955 | 3955 | 3955 | 3955 | 5 |
| 360 | 20240521 | 130000 | 651945280 | 3955 | 3955 | 3955 | 3955 | 0 |
| 361 | 20240521 | 125900 | 651945280 | 3955 | 3955 | 3955 | 3955 | 0 |
| 362 | 20240521 | 125800 | 651945280 | 3955 | 3955 | 3955 | 3955 | 0 |
| 363 | 20240521 | 125700 | 651945280 | 3955 | 3955 | 3955 | 3955 | 324 |
| 364 | 20240521 | 125600 | 650663860 | 3955 | 3950 | 3955 | 3950 | 627 |
| 365 | 20240521 | 125500 | 648186265 | 3955 | 3950 | 3955 | 3950 | 173 |
| 366 | 20240521 | 125400 | 647502770 | 3950 | 3950 | 3950 | 3950 | 430 |
| 367 | 20240521 | 125300 | 645804270 | 3950 | 3950 | 3950 | 3950 | 0 |
| 368 | 20240521 | 125200 | 645804270 | 3950 | 3950 | 3950 | 3950 | 0 |
| 369 | 20240521 | 125100 | 645804270 | 3950 | 3950 | 3950 | 3950 | 192 |
| 370 | 20240521 | 125000 | 645045870 | 3950 | 3950 | 3950 | 3950 | 9 |
| 371 | 20240521 | 124900 | 645010320 | 3955 | 3955 | 3955 | 3955 | 70 |
| 372 | 20240521 | 124800 | 644733470 | 3950 | 3950 | 3950 | 3950 | 65 |
| 373 | 20240521 | 124700 | 644476720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 374 | 20240521 | 124600 | 644476720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 375 | 20240521 | 124500 | 644476720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 376 | 20240521 | 124400 | 644476720 | 3950 | 3950 | 3950 | 3950 | 600 |
| 377 | 20240521 | 124300 | 642106720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 378 | 20240521 | 124200 | 642106720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 379 | 20240521 | 124100 | 642106720 | 3955 | 3955 | 3955 | 3955 | 10 |
| 380 | 20240521 | 124000 | 642067170 | 3955 | 3950 | 3955 | 3950 | 608 |
| 381 | 20240521 | 123900 | 639664070 | 3955 | 3955 | 3955 | 3955 | 2 |
| 382 | 20240521 | 123800 | 639656160 | 3955 | 3955 | 3955 | 3955 | 2000 |
| 383 | 20240521 | 123700 | 631746160 | 3955 | 3955 | 3955 | 3955 | 124 |
| 384 | 20240521 | 123600 | 631255740 | 3955 | 3955 | 3955 | 3955 | 65 |
| 385 | 20240521 | 123500 | 630998665 | 3955 | 3955 | 3955 | 3955 | 8 |
| 386 | 20240521 | 123400 | 630967025 | 3955 | 3955 | 3955 | 3955 | 458 |
| 387 | 20240521 | 123300 | 629155635 | 3955 | 3955 | 3955 | 3955 | 0 |
| 388 | 20240521 | 123200 | 629155635 | 3955 | 3955 | 3955 | 3955 | 62 |
| 389 | 20240521 | 123100 | 628910425 | 3950 | 3955 | 3955 | 3950 | 50 |
| 390 | 20240521 | 123000 | 628712920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 391 | 20240521 | 122900 | 628712920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 392 | 20240521 | 122800 | 628712920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 393 | 20240521 | 122700 | 628712920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 394 | 20240521 | 122600 | 628712920 | 3950 | 3950 | 3950 | 3950 | 1275 |
| 395 | 20240521 | 122500 | 623676670 | 3950 | 3950 | 3950 | 3950 | 900 |
| 396 | 20240521 | 122400 | 620121670 | 3950 | 3950 | 3950 | 3950 | 2200 |
| 397 | 20240521 | 122300 | 611431670 | 3950 | 3955 | 3955 | 3950 | 7000 |
| 398 | 20240521 | 122200 | 583779670 | 3955 | 3955 | 3955 | 3955 | 0 |
| 399 | 20240521 | 122100 | 583779670 | 3955 | 3955 | 3955 | 3955 | 17 |
| 400 | 20240521 | 122000 | 583712435 | 3955 | 3955 | 3955 | 3955 | 0 |
| 401 | 20240521 | 121900 | 583712435 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 402 | 20240521 | 121800 | 579757435 | 3955 | 3955 | 3955 | 3955 | 4 |
| 403 | 20240521 | 121700 | 579741615 | 3960 | 3955 | 3960 | 3955 | 201 |
| 404 | 20240521 | 121600 | 578946655 | 3960 | 3955 | 3960 | 3955 | 11 |
| 405 | 20240521 | 121500 | 578903145 | 3955 | 3955 | 3955 | 3955 | 110 |
| 406 | 20240521 | 121400 | 578468095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 407 | 20240521 | 121300 | 578468095 | 3955 | 3950 | 3955 | 3950 | 63 |
| 408 | 20240521 | 121200 | 578219240 | 3955 | 3955 | 3955 | 3955 | 549 |
| 409 | 20240521 | 121100 | 576047945 | 3960 | 3960 | 3960 | 3960 | 1 |
| 410 | 20240521 | 121000 | 576043985 | 3960 | 3960 | 3960 | 3960 | 39 |
| 411 | 20240521 | 120900 | 575889545 | 3955 | 3955 | 3955 | 3955 | 2104 |
| 412 | 20240521 | 120800 | 567568225 | 3960 | 3960 | 3960 | 3960 | 108 |
| 413 | 20240521 | 120700 | 567140545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20240521 | 120600 | 567140545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 415 | 20240521 | 120500 | 567140545 | 3955 | 3955 | 3955 | 3955 | 1039 |
| 416 | 20240521 | 120400 | 563031300 | 3955 | 3955 | 3955 | 3955 | 0 |
| 417 | 20240521 | 120300 | 563031300 | 3955 | 3955 | 3955 | 3955 | 4 |
| 418 | 20240521 | 120200 | 563015480 | 3960 | 3960 | 3960 | 3960 | 30 |
| 419 | 20240521 | 120100 | 562896680 | 3960 | 3960 | 3960 | 3960 | 9 |
| 420 | 20240521 | 120000 | 562861040 | 3960 | 3960 | 3960 | 3955 | 20 |
| 421 | 20240521 | 115900 | 562781845 | 3960 | 3960 | 3960 | 3960 | 22 |
| 422 | 20240521 | 115800 | 562694725 | 3960 | 3960 | 3960 | 3960 | 2 |
| 423 | 20240521 | 115700 | 562686805 | 3960 | 3960 | 3960 | 3960 | 1593 |
| 424 | 20240521 | 115600 | 556378525 | 3955 | 3960 | 3960 | 3955 | 1953 |
| 425 | 20240521 | 115500 | 548649410 | 3960 | 3960 | 3960 | 3960 | 400 |
| 426 | 20240521 | 115400 | 547065410 | 3955 | 3960 | 3960 | 3955 | 62 |
| 427 | 20240521 | 115300 | 546820190 | 3965 | 3960 | 3965 | 3960 | 402 |
| 428 | 20240521 | 115200 | 545226265 | 3955 | 3960 | 3960 | 3955 | 403 |
| 429 | 20240521 | 115100 | 543632380 | 3960 | 3960 | 3960 | 3960 | 11 |
| 430 | 20240521 | 115000 | 543588820 | 3955 | 3965 | 3965 | 3955 | 320 |
| 431 | 20240521 | 114900 | 542322655 | 3965 | 3960 | 3965 | 3960 | 1000 |
| 432 | 20240521 | 114800 | 538358420 | 3960 | 3960 | 3960 | 3960 | 100 |
| 433 | 20240521 | 114700 | 537962420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 434 | 20240521 | 114600 | 537962420 | 3960 | 3955 | 3960 | 3955 | 2846 |
| 435 | 20240521 | 114500 | 526706070 | 3960 | 3965 | 3965 | 3960 | 4878 |
| 436 | 20240521 | 114400 | 507388930 | 3965 | 3965 | 3965 | 3965 | 6 |
| 437 | 20240521 | 114300 | 507365140 | 3965 | 3965 | 3965 | 3965 | 5 |
| 438 | 20240521 | 114200 | 507345315 | 3965 | 3965 | 3965 | 3960 | 1107 |
| 439 | 20240521 | 114100 | 502956560 | 3965 | 3970 | 3970 | 3965 | 12 |
| 440 | 20240521 | 114000 | 502908975 | 3960 | 3965 | 3965 | 3960 | 2595 |
| 441 | 20240521 | 113900 | 492619805 | 3970 | 3970 | 3970 | 3970 | 1 |
| 442 | 20240521 | 113800 | 492615835 | 3975 | 3975 | 3975 | 3975 | 0 |
| 443 | 20240521 | 113700 | 492615835 | 3975 | 3975 | 3975 | 3975 | 0 |
| 444 | 20240521 | 113600 | 492615835 | 3975 | 3975 | 3975 | 3975 | 0 |
| 445 | 20240521 | 113500 | 492615835 | 3975 | 3970 | 3975 | 3965 | 823 |
| 446 | 20240521 | 113400 | 489352605 | 3970 | 3970 | 3970 | 3970 | 937 |
| 447 | 20240521 | 113300 | 485632715 | 3970 | 3970 | 3970 | 3970 | 0 |
| 448 | 20240521 | 113200 | 485632715 | 3970 | 3970 | 3970 | 3970 | 305 |
| 449 | 20240521 | 113100 | 484421865 | 3965 | 3970 | 3970 | 3965 | 856 |
| 450 | 20240521 | 113000 | 481023795 | 3970 | 3970 | 3970 | 3970 | 11 |
| 451 | 20240521 | 112900 | 480980125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 452 | 20240521 | 112800 | 480980125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 453 | 20240521 | 112700 | 480980125 | 3970 | 3970 | 3970 | 3970 | 1251 |
| 454 | 20240521 | 112600 | 476013655 | 3975 | 3975 | 3975 | 3975 | 25 |
| 455 | 20240521 | 112500 | 475914280 | 3975 | 3980 | 3980 | 3975 | 424 |
| 456 | 20240521 | 112400 | 474228280 | 3980 | 3975 | 3980 | 3975 | 1287 |
| 457 | 20240521 | 112300 | 469110730 | 3970 | 3970 | 3970 | 3970 | 9 |
| 458 | 20240521 | 112200 | 469075000 | 3975 | 3975 | 3975 | 3975 | 0 |
| 459 | 20240521 | 112100 | 469075000 | 3975 | 3975 | 3975 | 3975 | 0 |
| 460 | 20240521 | 112000 | 469075000 | 3975 | 3975 | 3975 | 3975 | 20 |
| 461 | 20240521 | 111900 | 468995500 | 3975 | 3975 | 3975 | 3975 | 2 |
| 462 | 20240521 | 111800 | 468987550 | 3970 | 3970 | 3970 | 3970 | 5 |
| 463 | 20240521 | 111700 | 468967700 | 3975 | 3970 | 3975 | 3970 | 285 |
| 464 | 20240521 | 111600 | 467836100 | 3975 | 3975 | 3975 | 3975 | 1 |
| 465 | 20240521 | 111500 | 467832125 | 3970 | 3965 | 3970 | 3965 | 400 |
| 466 | 20240521 | 111400 | 466244175 | 3970 | 3970 | 3970 | 3970 | 0 |
| 467 | 20240521 | 111300 | 466244175 | 3970 | 3970 | 3970 | 3970 | 105 |
| 468 | 20240521 | 111200 | 465827325 | 3970 | 3970 | 3970 | 3970 | 5 |
| 469 | 20240521 | 111100 | 465807475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 470 | 20240521 | 111000 | 465807475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 471 | 20240521 | 110900 | 465807475 | 3965 | 3970 | 3970 | 3965 | 3123 |
| 472 | 20240521 | 110800 | 453421465 | 3975 | 3975 | 3975 | 3975 | 0 |
| 473 | 20240521 | 110700 | 453421465 | 3975 | 3975 | 3975 | 3975 | 0 |
| 474 | 20240521 | 110600 | 453421465 | 3975 | 3975 | 3975 | 3975 | 20 |
| 475 | 20240521 | 110500 | 453341965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 476 | 20240521 | 110400 | 453341965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 477 | 20240521 | 110300 | 453341965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 478 | 20240521 | 110200 | 453341965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 479 | 20240521 | 110100 | 453341965 | 3975 | 3970 | 3975 | 3970 | 201 |
| 480 | 20240521 | 110000 | 452543990 | 3970 | 3970 | 3970 | 3970 | 287 |
| 481 | 20240521 | 105900 | 451404600 | 3975 | 3975 | 3975 | 3975 | 0 |
| 482 | 20240521 | 105800 | 451404600 | 3975 | 3975 | 3975 | 3975 | 50 |
| 483 | 20240521 | 105700 | 451205850 | 3975 | 3975 | 3975 | 3975 | 10 |
| 484 | 20240521 | 105600 | 451166100 | 3975 | 3975 | 3975 | 3975 | 10 |
| 485 | 20240521 | 105500 | 451126350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 486 | 20240521 | 105400 | 451126350 | 3975 | 3975 | 3975 | 3975 | 100 |
| 487 | 20240521 | 105300 | 450728850 | 3975 | 3970 | 3975 | 3965 | 3807 |
| 488 | 20240521 | 105200 | 435630055 | 3970 | 3965 | 3970 | 3965 | 449 |
| 489 | 20240521 | 105100 | 433848310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 490 | 20240521 | 105000 | 433848310 | 3970 | 3970 | 3970 | 3970 | 110 |
| 491 | 20240521 | 104900 | 433411610 | 3970 | 3970 | 3970 | 3970 | 0 |
| 492 | 20240521 | 104800 | 433411610 | 3970 | 3970 | 3970 | 3970 | 203 |
| 493 | 20240521 | 104700 | 432605700 | 3970 | 3970 | 3970 | 3970 | 200 |
| 494 | 20240521 | 104600 | 431811700 | 3970 | 3970 | 3970 | 3970 | 972 |
| 495 | 20240521 | 104500 | 427952860 | 3970 | 3970 | 3970 | 3970 | 452 |
| 496 | 20240521 | 104400 | 426158420 | 3970 | 3970 | 3970 | 3970 | 0 |
| 497 | 20240521 | 104300 | 426158420 | 3970 | 3965 | 3970 | 3965 | 250 |
| 498 | 20240521 | 104200 | 425167150 | 3970 | 3970 | 3970 | 3970 | 100 |
| 499 | 20240521 | 104100 | 424770150 | 3970 | 3970 | 3970 | 3970 | 5 |
| 500 | 20240521 | 104000 | 424750300 | 3970 | 3970 | 3970 | 3970 | 0 |
| 501 | 20240521 | 103900 | 424750300 | 3970 | 3970 | 3970 | 3970 | 0 |
| 502 | 20240521 | 103800 | 424750300 | 3970 | 3970 | 3970 | 3970 | 151 |
| 503 | 20240521 | 103700 | 424150830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 504 | 20240521 | 103600 | 424150830 | 3970 | 3970 | 3970 | 3970 | 15 |
| 505 | 20240521 | 103500 | 424091280 | 3970 | 3970 | 3970 | 3970 | 8 |
| 506 | 20240521 | 103400 | 424059520 | 3970 | 3970 | 3970 | 3970 | 7 |
| 507 | 20240521 | 103300 | 424031730 | 3970 | 3970 | 3970 | 3970 | 2622 |
| 508 | 20240521 | 103200 | 413622390 | 3975 | 3975 | 3975 | 3975 | 212 |
| 509 | 20240521 | 103100 | 412779690 | 3980 | 3980 | 3980 | 3980 | 5 |
| 510 | 20240521 | 103000 | 412759790 | 3980 | 3975 | 3980 | 3975 | 51 |
| 511 | 20240521 | 102900 | 412557060 | 3975 | 3975 | 3975 | 3975 | 28 |
| 512 | 20240521 | 102800 | 412445760 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 513 | 20240521 | 102700 | 408470760 | 3975 | 3975 | 3975 | 3975 | 50 |
| 514 | 20240521 | 102600 | 408272010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 515 | 20240521 | 102500 | 408272010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 516 | 20240521 | 102400 | 408272010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 517 | 20240521 | 102300 | 408272010 | 3975 | 3975 | 3975 | 3975 | 10 |
| 518 | 20240521 | 102200 | 408232260 | 3975 | 3975 | 3975 | 3975 | 2 |
| 519 | 20240521 | 102100 | 408224310 | 3975 | 3975 | 3975 | 3975 | 0 |
| 520 | 20240521 | 102000 | 408224310 | 3975 | 3975 | 3975 | 3975 | 19 |
| 521 | 20240521 | 101900 | 408148785 | 3970 | 3970 | 3970 | 3965 | 5512 |
| 522 | 20240521 | 101800 | 386271000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 523 | 20240521 | 101700 | 386271000 | 3970 | 3970 | 3970 | 3970 | 10 |
| 524 | 20240521 | 101600 | 386231300 | 3975 | 3975 | 3975 | 3975 | 1 |
| 525 | 20240521 | 101500 | 386227325 | 3975 | 3975 | 3975 | 3975 | 2000 |
| 526 | 20240521 | 101400 | 378277325 | 3975 | 3975 | 3975 | 3975 | 40 |
| 527 | 20240521 | 101300 | 378118325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 528 | 20240521 | 101200 | 378118325 | 3970 | 3970 | 3970 | 3970 | 1 |
| 529 | 20240521 | 101100 | 378114355 | 3970 | 3970 | 3970 | 3970 | 122 |
| 530 | 20240521 | 101000 | 377630015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 531 | 20240521 | 100900 | 377630015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 532 | 20240521 | 100800 | 377630015 | 3975 | 3970 | 3975 | 3970 | 3951 |
| 533 | 20240521 | 100700 | 361944290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 534 | 20240521 | 100600 | 361944290 | 3975 | 3975 | 3975 | 3970 | 1324 |
| 535 | 20240521 | 100500 | 356687655 | 3980 | 3980 | 3980 | 3980 | 3 |
| 536 | 20240521 | 100400 | 356675715 | 3975 | 3985 | 3985 | 3975 | 20 |
| 537 | 20240521 | 100300 | 356596165 | 3980 | 3980 | 3980 | 3980 | 461 |
| 538 | 20240521 | 100200 | 354761385 | 3985 | 3985 | 3985 | 3980 | 41 |
| 539 | 20240521 | 100100 | 354598100 | 3980 | 3980 | 3985 | 3980 | 1045 |
| 540 | 20240521 | 100000 | 350438995 | 3975 | 3975 | 3975 | 3970 | 220 |
| 541 | 20240521 | 095900 | 349564595 | 3975 | 3975 | 3975 | 3975 | 0 |
| 542 | 20240521 | 095800 | 349564595 | 3975 | 3975 | 3980 | 3975 | 1117 |
| 543 | 20240521 | 095700 | 345124470 | 3980 | 3980 | 3980 | 3980 | 20 |
| 544 | 20240521 | 095600 | 345044870 | 3980 | 3980 | 3980 | 3980 | 1 |
| 545 | 20240521 | 095500 | 345040890 | 3970 | 3975 | 3975 | 3970 | 1871 |
| 546 | 20240521 | 095400 | 337605450 | 3980 | 3980 | 3980 | 3980 | 138 |
| 547 | 20240521 | 095300 | 337056210 | 3980 | 3985 | 3985 | 3980 | 7 |
| 548 | 20240521 | 095200 | 337028325 | 3980 | 3980 | 3980 | 3980 | 245 |
| 549 | 20240521 | 095100 | 336053225 | 3985 | 3980 | 3985 | 3980 | 68 |
| 550 | 20240521 | 095000 | 335782580 | 3985 | 3985 | 3985 | 3985 | 1 |
| 551 | 20240521 | 094900 | 335778595 | 3980 | 3980 | 3980 | 3980 | 1831 |
| 552 | 20240521 | 094800 | 328491215 | 3980 | 3980 | 3980 | 3980 | 0 |
| 553 | 20240521 | 094700 | 328491215 | 3980 | 3980 | 3980 | 3975 | 202 |
| 554 | 20240521 | 094600 | 327688255 | 3975 | 3975 | 3975 | 3975 | 200 |
| 555 | 20240521 | 094500 | 326893255 | 3975 | 3980 | 3980 | 3975 | 34 |
| 556 | 20240521 | 094400 | 326758100 | 3975 | 3980 | 3980 | 3975 | 152 |
| 557 | 20240521 | 094300 | 326153895 | 3975 | 3985 | 3985 | 3975 | 158 |
| 558 | 20240521 | 094200 | 325525780 | 3980 | 3985 | 3985 | 3980 | 450 |
| 559 | 20240521 | 094100 | 323734530 | 3985 | 3980 | 3985 | 3980 | 404 |
| 560 | 20240521 | 094000 | 322126605 | 3980 | 3980 | 3980 | 3980 | 695 |
| 561 | 20240521 | 093900 | 319360505 | 3980 | 3980 | 3980 | 3975 | 313 |
| 562 | 20240521 | 093800 | 318114790 | 3975 | 3975 | 3975 | 3970 | 647 |
| 563 | 20240521 | 093700 | 315543760 | 3975 | 3970 | 3975 | 3970 | 120 |
| 564 | 20240521 | 093600 | 315067350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 565 | 20240521 | 093500 | 315067350 | 3970 | 3975 | 3975 | 3970 | 1410 |
| 566 | 20240521 | 093400 | 309469600 | 3970 | 3980 | 3980 | 3970 | 7964 |
| 567 | 20240521 | 093300 | 277850870 | 3975 | 3980 | 3980 | 3975 | 242 |
| 568 | 20240521 | 093200 | 276888835 | 3980 | 3980 | 3980 | 3980 | 1 |
| 569 | 20240521 | 093100 | 276884855 | 3970 | 3970 | 3970 | 3970 | 1807 |
| 570 | 20240521 | 093000 | 269711065 | 3970 | 3980 | 3980 | 3970 | 363 |
| 571 | 20240521 | 092900 | 268268955 | 3980 | 3980 | 3980 | 3975 | 742 |
| 572 | 20240521 | 092800 | 265319495 | 3975 | 3990 | 3990 | 3975 | 729 |
| 573 | 20240521 | 092700 | 262420590 | 3990 | 3990 | 3990 | 3975 | 1104 |
| 574 | 20240521 | 092600 | 258023910 | 3990 | 3980 | 3990 | 3980 | 3243 |
| 575 | 20240521 | 092500 | 245101850 | 3980 | 3975 | 3980 | 3975 | 963 |
| 576 | 20240521 | 092400 | 241270280 | 3975 | 3975 | 3975 | 3975 | 1098 |
| 577 | 20240521 | 092300 | 236905730 | 3975 | 3985 | 3985 | 3975 | 1578 |
| 578 | 20240521 | 092200 | 230625225 | 3985 | 3970 | 3985 | 3970 | 1429 |
| 579 | 20240521 | 092100 | 224938310 | 3975 | 3975 | 3975 | 3975 | 80 |
| 580 | 20240521 | 092000 | 224620310 | 3980 | 3975 | 3980 | 3975 | 754 |
| 581 | 20240521 | 091900 | 221622715 | 3970 | 3970 | 3970 | 3970 | 625 |
| 582 | 20240521 | 091800 | 219141465 | 3970 | 3970 | 3970 | 3970 | 7 |
| 583 | 20240521 | 091700 | 219113675 | 3965 | 3965 | 3970 | 3965 | 821 |
| 584 | 20240521 | 091600 | 215858385 | 3970 | 3970 | 3970 | 3965 | 543 |
| 585 | 20240521 | 091500 | 213702930 | 3970 | 3970 | 3970 | 3960 | 4135 |
| 586 | 20240521 | 091400 | 197309055 | 3975 | 3975 | 3975 | 3975 | 180 |
| 587 | 20240521 | 091300 | 196593555 | 3975 | 3965 | 3975 | 3965 | 2695 |
| 588 | 20240521 | 091200 | 185895150 | 3970 | 3965 | 3970 | 3965 | 57 |
| 589 | 20240521 | 091100 | 185668865 | 3965 | 3970 | 3975 | 3965 | 5221 |
| 590 | 20240521 | 091000 | 164947550 | 3970 | 3970 | 3975 | 3965 | 416 |
| 591 | 20240521 | 090900 | 163295980 | 3970 | 3970 | 3970 | 3970 | 1459 |
| 592 | 20240521 | 090800 | 157503750 | 3970 | 3965 | 3970 | 3965 | 585 |
| 593 | 20240521 | 090700 | 155181310 | 3965 | 3965 | 3970 | 3965 | 164 |
| 594 | 20240521 | 090600 | 154531005 | 3965 | 3960 | 3965 | 3960 | 4993 |
| 595 | 20240521 | 090500 | 134754455 | 3960 | 3965 | 3970 | 3960 | 5104 |
| 596 | 20240521 | 090400 | 114524575 | 3965 | 3975 | 3975 | 3965 | 10397 |
| 597 | 20240521 | 090300 | 73246465 | 3975 | 3980 | 3985 | 3970 | 1623 |
| 598 | 20240521 | 090200 | 66788700 | 3970 | 3980 | 3980 | 3970 | 1974 |
| 599 | 20240521 | 090100 | 58950470 | 3980 | 3970 | 3980 | 3970 | 1204 |
| 600 | 20240521 | 090000 | 54163770 | 3965 | 3965 | 3980 | 3965 | 13659 |