30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 3 | 20240521 | 192300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240521 | 192200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240521 | 192100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240521 | 192000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240521 | 191900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240521 | 191800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240521 | 191700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240521 | 191600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240521 | 191500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240521 | 191400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240521 | 191300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240521 | 191200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240521 | 191100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240521 | 191000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240521 | 190900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240521 | 190800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240521 | 190700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240521 | 190600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240521 | 190500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240521 | 190400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240521 | 190300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240521 | 190200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240521 | 190100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240521 | 190000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240521 | 185900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240521 | 185800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240521 | 185700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240521 | 185600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240521 | 185500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240521 | 185400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 33 | 20240521 | 185300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240521 | 185200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240521 | 185100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240521 | 185000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240521 | 184900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240521 | 184800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240521 | 184700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240521 | 184600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240521 | 184500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240521 | 184400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240521 | 184300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240521 | 184200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240521 | 184100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240521 | 184000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240521 | 183900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240521 | 183800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240521 | 183700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240521 | 183600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240521 | 183500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240521 | 183400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240521 | 183300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240521 | 183200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240521 | 183100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240521 | 183000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240521 | 182900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240521 | 182800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240521 | 182700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240521 | 182600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240521 | 182500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240521 | 182400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 63 | 20240521 | 182300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240521 | 182200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240521 | 182100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240521 | 182000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240521 | 181900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240521 | 181800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240521 | 181700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240521 | 181600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240521 | 181500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240521 | 181400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240521 | 181300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240521 | 181200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240521 | 181100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240521 | 181000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240521 | 180900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240521 | 180800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240521 | 180700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240521 | 180600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240521 | 180500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240521 | 180400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240521 | 180300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240521 | 180200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240521 | 180100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240521 | 180000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240521 | 175900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240521 | 175800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240521 | 175700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240521 | 175600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240521 | 175500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240521 | 175400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 93 | 20240521 | 175300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240521 | 175200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240521 | 175100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240521 | 175000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240521 | 174900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240521 | 174800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240521 | 174700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240521 | 174600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240521 | 174500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240521 | 174400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240521 | 174300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240521 | 174200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240521 | 174100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240521 | 174000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240521 | 173900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240521 | 173800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240521 | 173700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240521 | 173600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240521 | 173500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240521 | 173400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240521 | 173300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240521 | 173200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240521 | 173100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240521 | 173000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240521 | 172900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240521 | 172800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240521 | 172700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240521 | 172600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240521 | 172500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240521 | 172400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 123 | 20240521 | 172300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240521 | 172200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240521 | 172100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240521 | 172000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240521 | 171900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240521 | 171800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240521 | 171700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240521 | 171600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240521 | 171500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240521 | 171400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240521 | 171300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240521 | 171200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240521 | 171100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240521 | 171000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240521 | 170900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240521 | 170800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240521 | 170700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240521 | 170600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240521 | 170500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240521 | 170400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240521 | 170300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240521 | 170200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240521 | 170100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240521 | 170000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240521 | 165900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240521 | 165800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240521 | 165700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240521 | 165600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240521 | 165500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240521 | 165400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 153 | 20240521 | 165300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240521 | 165200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240521 | 165100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240521 | 165000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240521 | 164900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240521 | 164800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240521 | 164700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240521 | 164600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240521 | 164500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240521 | 164400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240521 | 164300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240521 | 164200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240521 | 164100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240521 | 164000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240521 | 163900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240521 | 163800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240521 | 163700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240521 | 163600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240521 | 163500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240521 | 163400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240521 | 163300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240521 | 163200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240521 | 163100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240521 | 163000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240521 | 162900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240521 | 162800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240521 | 162700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240521 | 162600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240521 | 162500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240521 | 162400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 183 | 20240521 | 162300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240521 | 162200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240521 | 162100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240521 | 162000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240521 | 161900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240521 | 161800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240521 | 161700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240521 | 161600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240521 | 161500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240521 | 161400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240521 | 161300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240521 | 161200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240521 | 161100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240521 | 161000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240521 | 160900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240521 | 160800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240521 | 160700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240521 | 160600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240521 | 160500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240521 | 160400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240521 | 160300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240521 | 160200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240521 | 160100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240521 | 160000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240521 | 155900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240521 | 155800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240521 | 155700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240521 | 155600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20240521 | 155500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20240521 | 155400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 213 | 20240521 | 155300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20240521 | 155200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20240521 | 155100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20240521 | 155000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20240521 | 154900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20240521 | 154800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20240521 | 154700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20240521 | 154600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20240521 | 154500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20240521 | 154400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20240521 | 154300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20240521 | 154200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20240521 | 154100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20240521 | 154000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20240521 | 153900 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20240521 | 153800 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20240521 | 153700 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20240521 | 153600 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20240521 | 153500 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20240521 | 153400 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240521 | 153300 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240521 | 153200 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20240521 | 153100 | 791446890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20240521 | 153000 | 791446890 | 3965 | 3965 | 3965 | 3965 | 2627 |
| 237 | 20240521 | 152900 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 238 | 20240521 | 152800 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 239 | 20240521 | 152700 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 240 | 20240521 | 152600 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 241 | 20240521 | 152500 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 242 | 20240521 | 152400 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 243 | 20240521 | 152300 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 244 | 20240521 | 152200 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 245 | 20240521 | 152100 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 246 | 20240521 | 152000 | 781030835 | 4010 | 4010 | 4010 | 4010 | 0 |
| 247 | 20240521 | 151900 | 781030835 | 4010 | 3995 | 4010 | 3995 | 8 |
| 248 | 20240521 | 151800 | 780998860 | 4010 | 4010 | 4010 | 4010 | 1 |
| 249 | 20240521 | 151700 | 780994850 | 3995 | 4005 | 4005 | 3995 | 287 |
| 250 | 20240521 | 151600 | 779848085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 251 | 20240521 | 151500 | 779848085 | 4015 | 4015 | 4015 | 4015 | 288 |
| 252 | 20240521 | 151400 | 778691765 | 3995 | 3995 | 3995 | 3995 | 64 |
| 253 | 20240521 | 151300 | 778436085 | 4000 | 4000 | 4000 | 4000 | 95 |
| 254 | 20240521 | 151200 | 778056085 | 4000 | 4000 | 4000 | 4000 | 21 |
| 255 | 20240521 | 151100 | 777972085 | 4020 | 4020 | 4020 | 4020 | 0 |
| 256 | 20240521 | 151000 | 777972085 | 4020 | 4020 | 4020 | 4020 | 12 |
| 257 | 20240521 | 150900 | 777923845 | 4025 | 4025 | 4025 | 4025 | 194 |
| 258 | 20240521 | 150800 | 777142995 | 4025 | 4025 | 4025 | 4025 | 100 |
| 259 | 20240521 | 150700 | 776740495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 260 | 20240521 | 150600 | 776740495 | 4025 | 4025 | 4025 | 4025 | 5 |
| 261 | 20240521 | 150500 | 776720370 | 4025 | 4025 | 4025 | 4025 | 484 |
| 262 | 20240521 | 150400 | 774772270 | 4030 | 4030 | 4030 | 4030 | 293 |
| 263 | 20240521 | 150300 | 773591480 | 4030 | 4030 | 4030 | 4030 | 30 |
| 264 | 20240521 | 150200 | 773470580 | 4030 | 4030 | 4030 | 4030 | 177 |
| 265 | 20240521 | 150100 | 772757270 | 4040 | 4040 | 4040 | 4040 | 0 |
| 266 | 20240521 | 150000 | 772757270 | 4040 | 4040 | 4040 | 4040 | 0 |
| 267 | 20240521 | 145900 | 772757270 | 4040 | 4040 | 4040 | 4040 | 0 |
| 268 | 20240521 | 145800 | 772757270 | 4040 | 4040 | 4040 | 4040 | 0 |
| 269 | 20240521 | 145700 | 772757270 | 4040 | 4040 | 4040 | 4040 | 200 |
| 270 | 20240521 | 145600 | 771949270 | 4040 | 4040 | 4040 | 4040 | 198 |
| 271 | 20240521 | 145500 | 771149350 | 4040 | 4040 | 4040 | 4040 | 315 |
| 272 | 20240521 | 145400 | 769876750 | 4040 | 4040 | 4040 | 4040 | 0 |
| 273 | 20240521 | 145300 | 769876750 | 4040 | 4040 | 4040 | 4040 | 85 |
| 274 | 20240521 | 145200 | 769533350 | 4040 | 4025 | 4040 | 4025 | 846 |
| 275 | 20240521 | 145100 | 766115975 | 4025 | 4030 | 4030 | 4025 | 769 |
| 276 | 20240521 | 145000 | 763019745 | 4035 | 4035 | 4035 | 4035 | 0 |
| 277 | 20240521 | 144900 | 763019745 | 4035 | 4035 | 4035 | 4035 | 10 |
| 278 | 20240521 | 144800 | 762979395 | 4035 | 4035 | 4035 | 4035 | 0 |
| 279 | 20240521 | 144700 | 762979395 | 4035 | 4035 | 4035 | 4035 | 10 |
| 280 | 20240521 | 144600 | 762939045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 281 | 20240521 | 144500 | 762939045 | 4040 | 4040 | 4040 | 4040 | 0 |
| 282 | 20240521 | 144400 | 762939045 | 4040 | 4040 | 4040 | 4040 | 197 |
| 283 | 20240521 | 144300 | 762143165 | 4040 | 4040 | 4040 | 4040 | 804 |
| 284 | 20240521 | 144200 | 758895005 | 4025 | 4025 | 4025 | 4025 | 0 |
| 285 | 20240521 | 144100 | 758895005 | 4025 | 4025 | 4025 | 4025 | 0 |
| 286 | 20240521 | 144000 | 758895005 | 4025 | 4025 | 4025 | 4025 | 0 |
| 287 | 20240521 | 143900 | 758895005 | 4025 | 4030 | 4030 | 4025 | 31 |
| 288 | 20240521 | 143800 | 758770125 | 4025 | 4025 | 4025 | 4025 | 0 |
| 289 | 20240521 | 143700 | 758770125 | 4025 | 4025 | 4025 | 4025 | 0 |
| 290 | 20240521 | 143600 | 758770125 | 4025 | 4025 | 4025 | 4025 | 0 |
| 291 | 20240521 | 143500 | 758770125 | 4025 | 4025 | 4025 | 4025 | 0 |
| 292 | 20240521 | 143400 | 758770125 | 4025 | 4025 | 4025 | 4025 | 12 |
| 293 | 20240521 | 143300 | 758721825 | 4025 | 4025 | 4025 | 4025 | 0 |
| 294 | 20240521 | 143200 | 758721825 | 4025 | 4025 | 4025 | 4025 | 133 |
| 295 | 20240521 | 143100 | 758186500 | 4020 | 4020 | 4020 | 4020 | 0 |
| 296 | 20240521 | 143000 | 758186500 | 4020 | 4020 | 4020 | 4020 | 299 |
| 297 | 20240521 | 142900 | 756984520 | 4020 | 4020 | 4020 | 4020 | 0 |
| 298 | 20240521 | 142800 | 756984520 | 4020 | 4020 | 4020 | 4020 | 0 |
| 299 | 20240521 | 142700 | 756984520 | 4020 | 4020 | 4020 | 4020 | 8 |
| 300 | 20240521 | 142600 | 756952360 | 4020 | 4000 | 4020 | 4000 | 500 |
| 301 | 20240521 | 142500 | 754943000 | 4000 | 4000 | 4000 | 4000 | 73 |
| 302 | 20240521 | 142400 | 754651000 | 4000 | 3985 | 4000 | 3985 | 4 |
| 303 | 20240521 | 142300 | 754635045 | 3985 | 3990 | 3990 | 3985 | 30 |
| 304 | 20240521 | 142200 | 754515490 | 4000 | 4000 | 4000 | 4000 | 10 |
| 305 | 20240521 | 142100 | 754475490 | 4000 | 4000 | 4000 | 4000 | 0 |
| 306 | 20240521 | 142000 | 754475490 | 4000 | 4000 | 4000 | 4000 | 0 |
| 307 | 20240521 | 141900 | 754475490 | 4000 | 4000 | 4000 | 4000 | 0 |
| 308 | 20240521 | 141800 | 754475490 | 4000 | 4000 | 4000 | 4000 | 204 |
| 309 | 20240521 | 141700 | 753659490 | 4020 | 4020 | 4020 | 4020 | 0 |
| 310 | 20240521 | 141600 | 753659490 | 4020 | 4020 | 4020 | 4020 | 0 |
| 311 | 20240521 | 141500 | 753659490 | 4020 | 4020 | 4020 | 4020 | 0 |
| 312 | 20240521 | 141400 | 753659490 | 4020 | 4020 | 4020 | 4020 | 0 |
| 313 | 20240521 | 141300 | 753659490 | 4020 | 4020 | 4020 | 4020 | 5 |
| 314 | 20240521 | 141200 | 753639390 | 4000 | 4020 | 4020 | 4000 | 691 |
| 315 | 20240521 | 141100 | 750875370 | 4000 | 4005 | 4005 | 4000 | 57 |
| 316 | 20240521 | 141000 | 750647365 | 4020 | 4020 | 4020 | 4020 | 0 |
| 317 | 20240521 | 140900 | 750647365 | 4020 | 4020 | 4020 | 4020 | 0 |
| 318 | 20240521 | 140800 | 750647365 | 4020 | 4020 | 4020 | 4020 | 0 |
| 319 | 20240521 | 140700 | 750647365 | 4020 | 4020 | 4020 | 4020 | 82 |
| 320 | 20240521 | 140600 | 750317725 | 4020 | 4020 | 4020 | 4020 | 0 |
| 321 | 20240521 | 140500 | 750317725 | 4020 | 4020 | 4020 | 4020 | 69 |
| 322 | 20240521 | 140400 | 750040345 | 4025 | 4020 | 4025 | 4020 | 226 |
| 323 | 20240521 | 140300 | 749131820 | 4020 | 4020 | 4020 | 4020 | 4 |
| 324 | 20240521 | 140200 | 749115740 | 4025 | 4025 | 4025 | 4025 | 0 |
| 325 | 20240521 | 140100 | 749115740 | 4025 | 4030 | 4030 | 4025 | 182 |
| 326 | 20240521 | 140000 | 748383185 | 4040 | 4040 | 4040 | 4040 | 0 |
| 327 | 20240521 | 135900 | 748383185 | 4040 | 4040 | 4040 | 4040 | 0 |
| 328 | 20240521 | 135800 | 748383185 | 4040 | 4040 | 4040 | 4040 | 0 |
| 329 | 20240521 | 135700 | 748383185 | 4040 | 4040 | 4040 | 4040 | 68 |
| 330 | 20240521 | 135600 | 748108465 | 4025 | 4035 | 4040 | 4025 | 527 |
| 331 | 20240521 | 135500 | 745982240 | 4030 | 4030 | 4030 | 4030 | 0 |
| 332 | 20240521 | 135400 | 745982240 | 4030 | 4030 | 4030 | 4030 | 650 |
| 333 | 20240521 | 135300 | 743362740 | 4025 | 4025 | 4025 | 4025 | 0 |
| 334 | 20240521 | 135200 | 743362740 | 4025 | 4025 | 4025 | 4025 | 371 |
| 335 | 20240521 | 135100 | 741869465 | 4025 | 4025 | 4025 | 4025 | 0 |
| 336 | 20240521 | 135000 | 741869465 | 4025 | 4025 | 4025 | 4025 | 0 |
| 337 | 20240521 | 134900 | 741869465 | 4025 | 4025 | 4025 | 4025 | 1064 |
| 338 | 20240521 | 134800 | 737586865 | 4015 | 4015 | 4015 | 4015 | 300 |
| 339 | 20240521 | 134700 | 736382365 | 4020 | 4020 | 4020 | 4020 | 10 |
| 340 | 20240521 | 134600 | 736342165 | 4020 | 4020 | 4020 | 4020 | 308 |
| 341 | 20240521 | 134500 | 735104005 | 4020 | 4010 | 4020 | 3975 | 1102 |
| 342 | 20240521 | 134400 | 730674855 | 3975 | 3975 | 3975 | 3975 | 1 |
| 343 | 20240521 | 134300 | 730670880 | 3975 | 3975 | 4010 | 3975 | 66 |
| 344 | 20240521 | 134200 | 730408495 | 3975 | 3975 | 3975 | 3975 | 1 |
| 345 | 20240521 | 134100 | 730404520 | 3985 | 3985 | 3985 | 3985 | 1 |
| 346 | 20240521 | 134000 | 730400535 | 3985 | 3985 | 3985 | 3985 | 3 |
| 347 | 20240521 | 133900 | 730388580 | 3985 | 3985 | 3985 | 3985 | 0 |
| 348 | 20240521 | 133800 | 730388580 | 3985 | 3985 | 3985 | 3985 | 3 |
| 349 | 20240521 | 133700 | 730376625 | 3985 | 3985 | 3985 | 3985 | 1 |
| 350 | 20240521 | 133600 | 730372640 | 3985 | 3985 | 3985 | 3985 | 10 |
| 351 | 20240521 | 133500 | 730332790 | 3985 | 3970 | 3985 | 3970 | 609 |
| 352 | 20240521 | 133400 | 727914310 | 3970 | 3970 | 3970 | 3970 | 3 |
| 353 | 20240521 | 133300 | 727902400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 354 | 20240521 | 133200 | 727902400 | 3965 | 3965 | 3965 | 3965 | 900 |
| 355 | 20240521 | 133100 | 724333900 | 3965 | 3965 | 3965 | 3965 | 0 |
| 356 | 20240521 | 133000 | 724333900 | 3965 | 3965 | 3965 | 3965 | 241 |
| 357 | 20240521 | 132900 | 723378335 | 3970 | 3970 | 3970 | 3970 | 4 |
| 358 | 20240521 | 132800 | 723362455 | 3970 | 3970 | 3970 | 3970 | 100 |
| 359 | 20240521 | 132700 | 722965455 | 3970 | 3970 | 3970 | 3970 | 201 |
| 360 | 20240521 | 132600 | 722167485 | 3965 | 3975 | 3975 | 3965 | 561 |
| 361 | 20240521 | 132500 | 719941885 | 3970 | 3970 | 3970 | 3970 | 0 |
| 362 | 20240521 | 132400 | 719941885 | 3970 | 3980 | 3980 | 3970 | 172 |
| 363 | 20240521 | 132300 | 719259035 | 3990 | 3990 | 3990 | 3990 | 100 |
| 364 | 20240521 | 132200 | 718860035 | 3970 | 3970 | 3970 | 3970 | 110 |
| 365 | 20240521 | 132100 | 718423335 | 3970 | 3970 | 3970 | 3970 | 0 |
| 366 | 20240521 | 132000 | 718423335 | 3970 | 3970 | 3970 | 3970 | 0 |
| 367 | 20240521 | 131900 | 718423335 | 3970 | 3970 | 3970 | 3970 | 139 |
| 368 | 20240521 | 131800 | 717871505 | 3970 | 3970 | 3970 | 3970 | 113 |
| 369 | 20240521 | 131700 | 717422895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 370 | 20240521 | 131600 | 717422895 | 3970 | 3970 | 3970 | 3970 | 4 |
| 371 | 20240521 | 131500 | 717407015 | 3970 | 3970 | 3970 | 3970 | 3 |
| 372 | 20240521 | 131400 | 717395105 | 3970 | 3975 | 3975 | 3970 | 254 |
| 373 | 20240521 | 131300 | 716385630 | 3975 | 3975 | 3975 | 3975 | 34 |
| 374 | 20240521 | 131200 | 716250480 | 4025 | 4020 | 4025 | 4020 | 105 |
| 375 | 20240521 | 131100 | 715827945 | 4035 | 4035 | 4035 | 4035 | 0 |
| 376 | 20240521 | 131000 | 715827945 | 4035 | 4035 | 4035 | 4035 | 0 |
| 377 | 20240521 | 130900 | 715827945 | 4035 | 4035 | 4035 | 4035 | 0 |
| 378 | 20240521 | 130800 | 715827945 | 4035 | 4035 | 4035 | 4035 | 0 |
| 379 | 20240521 | 130700 | 715827945 | 4035 | 4035 | 4035 | 4035 | 0 |
| 380 | 20240521 | 130600 | 715827945 | 4035 | 3985 | 4035 | 3985 | 35 |
| 381 | 20240521 | 130500 | 715688420 | 3985 | 3965 | 3985 | 3965 | 41 |
| 382 | 20240521 | 130400 | 715525835 | 3965 | 3965 | 3965 | 3965 | 232 |
| 383 | 20240521 | 130300 | 714605955 | 3965 | 3990 | 3990 | 3965 | 637 |
| 384 | 20240521 | 130200 | 712070490 | 3990 | 3995 | 3995 | 3990 | 1770 |
| 385 | 20240521 | 130100 | 705004410 | 3995 | 3995 | 3995 | 3995 | 68 |
| 386 | 20240521 | 130000 | 704732750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 387 | 20240521 | 125900 | 704732750 | 3995 | 3995 | 3995 | 3995 | 29 |
| 388 | 20240521 | 125800 | 704616895 | 3995 | 3995 | 3995 | 3995 | 0 |
| 389 | 20240521 | 125700 | 704616895 | 3995 | 3995 | 3995 | 3995 | 0 |
| 390 | 20240521 | 125600 | 704616895 | 3995 | 3995 | 3995 | 3995 | 0 |
| 391 | 20240521 | 125500 | 704616895 | 3995 | 4000 | 4000 | 3995 | 80 |
| 392 | 20240521 | 125400 | 704297285 | 3995 | 3995 | 3995 | 3995 | 0 |
| 393 | 20240521 | 125300 | 704297285 | 3995 | 3995 | 3995 | 3995 | 2 |
| 394 | 20240521 | 125200 | 704289295 | 4010 | 4010 | 4010 | 4010 | 0 |
| 395 | 20240521 | 125100 | 704289295 | 4010 | 4010 | 4010 | 4010 | 100 |
| 396 | 20240521 | 125000 | 703888295 | 4010 | 4010 | 4010 | 4010 | 1 |
| 397 | 20240521 | 124900 | 703884285 | 3995 | 4010 | 4010 | 3995 | 30 |
| 398 | 20240521 | 124800 | 703764370 | 3990 | 4035 | 4040 | 3990 | 3803 |
| 399 | 20240521 | 124700 | 688571350 | 4010 | 4010 | 4010 | 4010 | 0 |
| 400 | 20240521 | 124600 | 688571350 | 4010 | 4025 | 4025 | 4010 | 46 |
| 401 | 20240521 | 124500 | 688386665 | 4025 | 4010 | 4025 | 4010 | 176 |
| 402 | 20240521 | 124400 | 687680055 | 4025 | 4025 | 4025 | 4025 | 36 |
| 403 | 20240521 | 124300 | 687535155 | 4010 | 4010 | 4010 | 4010 | 1 |
| 404 | 20240521 | 124200 | 687531145 | 4010 | 4010 | 4010 | 4010 | 100 |
| 405 | 20240521 | 124100 | 687130145 | 4035 | 4005 | 4035 | 4000 | 160 |
| 406 | 20240521 | 124000 | 686489830 | 4040 | 4000 | 4040 | 4000 | 148 |
| 407 | 20240521 | 123900 | 685897160 | 4000 | 4000 | 4000 | 4000 | 1300 |
| 408 | 20240521 | 123800 | 680697160 | 3995 | 3995 | 3995 | 3995 | 0 |
| 409 | 20240521 | 123700 | 680697160 | 3995 | 3995 | 3995 | 3995 | 334 |
| 410 | 20240521 | 123600 | 679362830 | 4000 | 3995 | 4000 | 3995 | 158 |
| 411 | 20240521 | 123500 | 678731595 | 3995 | 4000 | 4000 | 3995 | 2 |
| 412 | 20240521 | 123400 | 678723600 | 4000 | 4000 | 4000 | 4000 | 1 |
| 413 | 20240521 | 123300 | 678719600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 414 | 20240521 | 123200 | 678719600 | 4000 | 4000 | 4000 | 4000 | 6 |
| 415 | 20240521 | 123100 | 678695600 | 3995 | 3995 | 3995 | 3995 | 496 |
| 416 | 20240521 | 123000 | 676714080 | 4000 | 4000 | 4000 | 4000 | 0 |
| 417 | 20240521 | 122900 | 676714080 | 4000 | 4000 | 4000 | 4000 | 0 |
| 418 | 20240521 | 122800 | 676714080 | 4000 | 4000 | 4000 | 4000 | 200 |
| 419 | 20240521 | 122700 | 675914080 | 4000 | 4000 | 4000 | 4000 | 2 |
| 420 | 20240521 | 122600 | 675906080 | 4000 | 4000 | 4000 | 4000 | 2 |
| 421 | 20240521 | 122500 | 675898080 | 4000 | 4000 | 4000 | 4000 | 0 |
| 422 | 20240521 | 122400 | 675898080 | 4000 | 4000 | 4000 | 4000 | 0 |
| 423 | 20240521 | 122300 | 675898080 | 4000 | 4010 | 4010 | 4000 | 2600 |
| 424 | 20240521 | 122200 | 665490080 | 3990 | 3990 | 3990 | 3990 | 0 |
| 425 | 20240521 | 122100 | 665490080 | 3990 | 3990 | 3990 | 3990 | 104 |
| 426 | 20240521 | 122000 | 665075120 | 4010 | 4010 | 4010 | 4010 | 0 |
| 427 | 20240521 | 121900 | 665075120 | 4010 | 4010 | 4010 | 4010 | 57 |
| 428 | 20240521 | 121800 | 664846550 | 4010 | 4010 | 4010 | 4010 | 0 |
| 429 | 20240521 | 121700 | 664846550 | 4010 | 4010 | 4010 | 4010 | 1 |
| 430 | 20240521 | 121600 | 664842540 | 4010 | 4010 | 4010 | 4010 | 127 |
| 431 | 20240521 | 121500 | 664333270 | 4020 | 4020 | 4020 | 4020 | 0 |
| 432 | 20240521 | 121400 | 664333270 | 4020 | 4000 | 4020 | 4000 | 238 |
| 433 | 20240521 | 121300 | 663378030 | 4000 | 3985 | 4000 | 3975 | 932 |
| 434 | 20240521 | 121200 | 659650900 | 4000 | 4000 | 4000 | 4000 | 0 |
| 435 | 20240521 | 121100 | 659650900 | 4000 | 4000 | 4000 | 4000 | 0 |
| 436 | 20240521 | 121000 | 659650900 | 4000 | 4000 | 4000 | 4000 | 2 |
| 437 | 20240521 | 120900 | 659642900 | 4000 | 4000 | 4000 | 4000 | 2 |
| 438 | 20240521 | 120800 | 659634900 | 4000 | 3990 | 4000 | 3990 | 5000 |
| 439 | 20240521 | 120700 | 639643545 | 3980 | 3975 | 3980 | 3975 | 6 |
| 440 | 20240521 | 120600 | 639619690 | 3975 | 3975 | 3975 | 3975 | 37 |
| 441 | 20240521 | 120500 | 639472615 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20240521 | 120400 | 639472615 | 3975 | 3975 | 3975 | 3975 | 1 |
| 443 | 20240521 | 120300 | 639468640 | 3945 | 3945 | 3945 | 3945 | 0 |
| 444 | 20240521 | 120200 | 639468640 | 3945 | 3945 | 3945 | 3945 | 0 |
| 445 | 20240521 | 120100 | 639468640 | 3945 | 3945 | 3945 | 3945 | 0 |
| 446 | 20240521 | 120000 | 639468640 | 3945 | 3960 | 3960 | 3945 | 500 |
| 447 | 20240521 | 115900 | 637495690 | 3960 | 3945 | 3960 | 3945 | 109 |
| 448 | 20240521 | 115800 | 637064230 | 3945 | 3975 | 3975 | 3945 | 1650 |
| 449 | 20240521 | 115700 | 630554950 | 3945 | 3945 | 3945 | 3945 | 0 |
| 450 | 20240521 | 115600 | 630554950 | 3945 | 3945 | 3945 | 3945 | 0 |
| 451 | 20240521 | 115500 | 630554950 | 3945 | 3950 | 3950 | 3945 | 2000 |
| 452 | 20240521 | 115400 | 622655410 | 3950 | 3950 | 3950 | 3950 | 100 |
| 453 | 20240521 | 115300 | 622260410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 454 | 20240521 | 115200 | 622260410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 455 | 20240521 | 115100 | 622260410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 456 | 20240521 | 115000 | 622260410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 457 | 20240521 | 114900 | 622260410 | 3950 | 3950 | 3950 | 3950 | 47 |
| 458 | 20240521 | 114800 | 622074760 | 3950 | 3950 | 3950 | 3950 | 13 |
| 459 | 20240521 | 114700 | 622023410 | 3950 | 3950 | 3950 | 3950 | 202 |
| 460 | 20240521 | 114600 | 621225510 | 3950 | 3955 | 3955 | 3950 | 454 |
| 461 | 20240521 | 114500 | 619430710 | 3950 | 3950 | 3950 | 3950 | 128 |
| 462 | 20240521 | 114400 | 618925110 | 3950 | 3950 | 3950 | 3950 | 0 |
| 463 | 20240521 | 114300 | 618925110 | 3950 | 3950 | 3950 | 3950 | 18 |
| 464 | 20240521 | 114200 | 618854010 | 3945 | 3945 | 3945 | 3945 | 10 |
| 465 | 20240521 | 114100 | 618814560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 466 | 20240521 | 114000 | 618814560 | 3945 | 3950 | 3950 | 3945 | 444 |
| 467 | 20240521 | 113900 | 617062570 | 3980 | 3980 | 3980 | 3980 | 10 |
| 468 | 20240521 | 113800 | 617022770 | 3980 | 3980 | 3980 | 3980 | 30 |
| 469 | 20240521 | 113700 | 616903370 | 3945 | 3945 | 3945 | 3945 | 2 |
| 470 | 20240521 | 113600 | 616895480 | 3945 | 3950 | 3950 | 3945 | 100 |
| 471 | 20240521 | 113500 | 616500870 | 3945 | 3945 | 3945 | 3945 | 0 |
| 472 | 20240521 | 113400 | 616500870 | 3945 | 3945 | 3945 | 3945 | 0 |
| 473 | 20240521 | 113300 | 616500870 | 3945 | 3975 | 3975 | 3945 | 1570 |
| 474 | 20240521 | 113200 | 610299925 | 3990 | 3990 | 3990 | 3990 | 284 |
| 475 | 20240521 | 113100 | 609166765 | 3990 | 3990 | 3990 | 3990 | 0 |
| 476 | 20240521 | 113000 | 609166765 | 3990 | 3990 | 3990 | 3990 | 301 |
| 477 | 20240521 | 112900 | 607965775 | 3975 | 3975 | 3975 | 3975 | 33 |
| 478 | 20240521 | 112800 | 607834600 | 3975 | 3975 | 3975 | 3975 | 0 |
| 479 | 20240521 | 112700 | 607834600 | 3975 | 3955 | 3975 | 3955 | 565 |
| 480 | 20240521 | 112600 | 605593595 | 3955 | 3955 | 3955 | 3955 | 0 |
| 481 | 20240521 | 112500 | 605593595 | 3955 | 3955 | 3955 | 3955 | 207 |
| 482 | 20240521 | 112400 | 604774910 | 3955 | 3960 | 3960 | 3955 | 399 |
| 483 | 20240521 | 112300 | 603196860 | 3960 | 3965 | 3965 | 3960 | 1025 |
| 484 | 20240521 | 112200 | 599137735 | 3955 | 3955 | 3955 | 3955 | 502 |
| 485 | 20240521 | 112100 | 597152325 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 486 | 20240521 | 112000 | 593197325 | 3955 | 3955 | 3955 | 3955 | 7 |
| 487 | 20240521 | 111900 | 593169640 | 3955 | 3955 | 3955 | 3955 | 28 |
| 488 | 20240521 | 111800 | 593058900 | 3955 | 3960 | 3960 | 3955 | 542 |
| 489 | 20240521 | 111700 | 590914970 | 3955 | 3955 | 3955 | 3955 | 300 |
| 490 | 20240521 | 111600 | 589728470 | 3960 | 3955 | 3960 | 3955 | 270 |
| 491 | 20240521 | 111500 | 588660355 | 3975 | 3975 | 3975 | 3975 | 0 |
| 492 | 20240521 | 111400 | 588660355 | 3975 | 3975 | 3975 | 3975 | 1647 |
| 493 | 20240521 | 111300 | 582113530 | 3950 | 3960 | 3975 | 3950 | 105 |
| 494 | 20240521 | 111200 | 581698710 | 3975 | 3975 | 3975 | 3975 | 2 |
| 495 | 20240521 | 111100 | 581690760 | 3975 | 3955 | 3975 | 3955 | 46 |
| 496 | 20240521 | 111000 | 581508745 | 3955 | 3955 | 3955 | 3955 | 32 |
| 497 | 20240521 | 110900 | 581382185 | 3955 | 3920 | 3955 | 3920 | 790 |
| 498 | 20240521 | 110800 | 578285240 | 3920 | 3910 | 3920 | 3905 | 1450 |
| 499 | 20240521 | 110700 | 572609275 | 3915 | 3910 | 3915 | 3910 | 1854 |
| 500 | 20240521 | 110600 | 565359395 | 3915 | 3915 | 3915 | 3915 | 0 |
| 501 | 20240521 | 110500 | 565359395 | 3915 | 3915 | 3915 | 3915 | 3 |
| 502 | 20240521 | 110400 | 565347650 | 3915 | 3920 | 3920 | 3915 | 1631 |
| 503 | 20240521 | 110300 | 558962120 | 3920 | 3930 | 3930 | 3915 | 3292 |
| 504 | 20240521 | 110200 | 546046200 | 3930 | 3930 | 3930 | 3930 | 3 |
| 505 | 20240521 | 110100 | 546034410 | 3930 | 3935 | 3935 | 3930 | 1058 |
| 506 | 20240521 | 110000 | 541875455 | 3930 | 3935 | 3935 | 3930 | 1443 |
| 507 | 20240521 | 105900 | 536199180 | 3935 | 3950 | 3950 | 3935 | 310 |
| 508 | 20240521 | 105800 | 534977440 | 3950 | 3975 | 3990 | 3950 | 1447 |
| 509 | 20240521 | 105700 | 529245160 | 3990 | 3990 | 3990 | 3990 | 100 |
| 510 | 20240521 | 105600 | 528846160 | 3990 | 3990 | 3990 | 3990 | 10 |
| 511 | 20240521 | 105500 | 528806260 | 3995 | 3995 | 3995 | 3995 | 0 |
| 512 | 20240521 | 105400 | 528806260 | 3995 | 3995 | 3995 | 3995 | 0 |
| 513 | 20240521 | 105300 | 528806260 | 3995 | 3995 | 3995 | 3995 | 0 |
| 514 | 20240521 | 105200 | 528806260 | 3995 | 3970 | 3995 | 3965 | 239 |
| 515 | 20240521 | 105100 | 527858295 | 3995 | 3995 | 4000 | 3970 | 1143 |
| 516 | 20240521 | 105000 | 523317000 | 3995 | 3995 | 3995 | 3995 | 183 |
| 517 | 20240521 | 104900 | 522585915 | 4000 | 4000 | 4000 | 4000 | 0 |
| 518 | 20240521 | 104800 | 522585915 | 4000 | 4000 | 4000 | 4000 | 0 |
| 519 | 20240521 | 104700 | 522585915 | 4000 | 3975 | 4000 | 3975 | 105 |
| 520 | 20240521 | 104600 | 522168515 | 3975 | 4000 | 4000 | 3970 | 7612 |
| 521 | 20240521 | 104500 | 491823340 | 4005 | 4005 | 4005 | 4005 | 10 |
| 522 | 20240521 | 104400 | 491783290 | 4000 | 4000 | 4000 | 4000 | 0 |
| 523 | 20240521 | 104300 | 491783290 | 4000 | 4000 | 4000 | 4000 | 2 |
| 524 | 20240521 | 104200 | 491775290 | 4005 | 4005 | 4005 | 4005 | 208 |
| 525 | 20240521 | 104100 | 490942250 | 4000 | 4000 | 4000 | 4000 | 42 |
| 526 | 20240521 | 104000 | 490774250 | 4000 | 4005 | 4005 | 4000 | 166 |
| 527 | 20240521 | 103900 | 490109425 | 4005 | 4005 | 4005 | 4005 | 0 |
| 528 | 20240521 | 103800 | 490109425 | 4005 | 4005 | 4005 | 4005 | 643 |
| 529 | 20240521 | 103700 | 487534210 | 4005 | 4005 | 4005 | 4005 | 678 |
| 530 | 20240521 | 103600 | 484818820 | 4000 | 3985 | 4000 | 3985 | 1217 |
| 531 | 20240521 | 103500 | 479965820 | 3985 | 3985 | 3985 | 3985 | 30 |
| 532 | 20240521 | 103400 | 479846270 | 4000 | 4000 | 4000 | 4000 | 75 |
| 533 | 20240521 | 103300 | 479546270 | 3980 | 3985 | 3985 | 3980 | 818 |
| 534 | 20240521 | 103200 | 476290005 | 3975 | 3985 | 3985 | 3975 | 508 |
| 535 | 20240521 | 103100 | 474268455 | 3985 | 3990 | 3990 | 3980 | 230 |
| 536 | 20240521 | 103000 | 473352105 | 3980 | 3990 | 3990 | 3980 | 725 |
| 537 | 20240521 | 102900 | 470461475 | 3990 | 4000 | 4005 | 3990 | 8000 |
| 538 | 20240521 | 102800 | 438472095 | 4000 | 4005 | 4005 | 4000 | 1525 |
| 539 | 20240521 | 102700 | 432369475 | 4010 | 4010 | 4010 | 4005 | 1602 |
| 540 | 20240521 | 102600 | 425952805 | 4010 | 4025 | 4025 | 4010 | 2618 |
| 541 | 20240521 | 102500 | 415446865 | 4020 | 4015 | 4020 | 4010 | 1303 |
| 542 | 20240521 | 102400 | 410214315 | 4015 | 4015 | 4015 | 4015 | 0 |
| 543 | 20240521 | 102300 | 410214315 | 4015 | 4015 | 4015 | 4015 | 666 |
| 544 | 20240521 | 102200 | 407540325 | 4015 | 4020 | 4020 | 4015 | 280 |
| 545 | 20240521 | 102100 | 406414780 | 4030 | 4025 | 4030 | 4025 | 347 |
| 546 | 20240521 | 102000 | 405017070 | 4025 | 4025 | 4025 | 4025 | 0 |
| 547 | 20240521 | 101900 | 405017070 | 4025 | 4025 | 4025 | 4025 | 28 |
| 548 | 20240521 | 101800 | 404904370 | 4025 | 4025 | 4025 | 4025 | 150 |
| 549 | 20240521 | 101700 | 404300620 | 4025 | 4020 | 4025 | 4020 | 417 |
| 550 | 20240521 | 101600 | 402622795 | 4025 | 4030 | 4030 | 4020 | 3042 |
| 551 | 20240521 | 101500 | 390372940 | 4030 | 4045 | 4045 | 4030 | 2076 |
| 552 | 20240521 | 101400 | 381988895 | 4040 | 4040 | 4040 | 4040 | 300 |
| 553 | 20240521 | 101300 | 380776895 | 4045 | 4045 | 4045 | 4045 | 117 |
| 554 | 20240521 | 101200 | 380303630 | 4035 | 4035 | 4035 | 4035 | 0 |
| 555 | 20240521 | 101100 | 380303630 | 4035 | 4035 | 4035 | 4035 | 0 |
| 556 | 20240521 | 101000 | 380303630 | 4035 | 4035 | 4035 | 4035 | 4 |
| 557 | 20240521 | 100900 | 380287490 | 4035 | 4035 | 4035 | 4035 | 29 |
| 558 | 20240521 | 100800 | 380170475 | 4035 | 4035 | 4035 | 4035 | 0 |
| 559 | 20240521 | 100700 | 380170475 | 4035 | 4035 | 4035 | 4035 | 115 |
| 560 | 20240521 | 100600 | 379706450 | 4035 | 4040 | 4040 | 4035 | 614 |
| 561 | 20240521 | 100500 | 377228860 | 4035 | 4035 | 4035 | 4035 | 230 |
| 562 | 20240521 | 100400 | 376300810 | 4035 | 4035 | 4035 | 4035 | 1 |
| 563 | 20240521 | 100300 | 376296775 | 4035 | 4035 | 4035 | 4035 | 30 |
| 564 | 20240521 | 100200 | 376175725 | 4030 | 4050 | 4050 | 4030 | 2300 |
| 565 | 20240521 | 100100 | 366897420 | 4070 | 4055 | 4070 | 4050 | 1121 |
| 566 | 20240521 | 100000 | 362351865 | 4065 | 4065 | 4065 | 4065 | 10 |
| 567 | 20240521 | 095900 | 362311215 | 4065 | 4065 | 4065 | 4065 | 2 |
| 568 | 20240521 | 095800 | 362303085 | 4065 | 4065 | 4065 | 4065 | 7 |
| 569 | 20240521 | 095700 | 362274630 | 4065 | 4050 | 4065 | 4050 | 42 |
| 570 | 20240521 | 095600 | 362104155 | 4050 | 4050 | 4050 | 4050 | 281 |
| 571 | 20240521 | 095500 | 360966105 | 4065 | 4035 | 4065 | 4035 | 1612 |
| 572 | 20240521 | 095400 | 354457770 | 4035 | 4050 | 4050 | 4035 | 1767 |
| 573 | 20240521 | 095300 | 347312955 | 4050 | 4055 | 4055 | 4050 | 648 |
| 574 | 20240521 | 095200 | 344688440 | 4070 | 4070 | 4070 | 4070 | 352 |
| 575 | 20240521 | 095100 | 343255800 | 4075 | 4055 | 4075 | 4055 | 38 |
| 576 | 20240521 | 095000 | 343101000 | 4075 | 4075 | 4075 | 4070 | 23 |
| 577 | 20240521 | 094900 | 343007280 | 4075 | 4050 | 4075 | 4050 | 709 |
| 578 | 20240521 | 094800 | 340127990 | 4050 | 4055 | 4055 | 4050 | 343 |
| 579 | 20240521 | 094700 | 338737545 | 4055 | 4070 | 4070 | 4050 | 21 |
| 580 | 20240521 | 094600 | 338652110 | 4070 | 4070 | 4070 | 4070 | 1 |
| 581 | 20240521 | 094500 | 338648040 | 4045 | 4045 | 4045 | 4045 | 80 |
| 582 | 20240521 | 094400 | 338324440 | 4045 | 4050 | 4050 | 4045 | 674 |
| 583 | 20240521 | 094300 | 335595370 | 4050 | 4050 | 4050 | 4050 | 7 |
| 584 | 20240521 | 094200 | 335567020 | 4075 | 4075 | 4075 | 4075 | 1 |
| 585 | 20240521 | 094100 | 335562945 | 4075 | 4075 | 4075 | 4075 | 1 |
| 586 | 20240521 | 094000 | 335558870 | 4040 | 4050 | 4075 | 4040 | 565 |
| 587 | 20240521 | 093900 | 333271260 | 4050 | 4055 | 4080 | 4050 | 1997 |
| 588 | 20240521 | 093800 | 325155850 | 4075 | 4065 | 4075 | 4065 | 332 |
| 589 | 20240521 | 093700 | 323803415 | 4070 | 4070 | 4070 | 4070 | 11 |
| 590 | 20240521 | 093600 | 323758645 | 4070 | 4070 | 4070 | 4070 | 17 |
| 591 | 20240521 | 093500 | 323689455 | 4070 | 4070 | 4070 | 4070 | 152 |
| 592 | 20240521 | 093400 | 323070815 | 4030 | 4070 | 4070 | 4030 | 1056 |
| 593 | 20240521 | 093300 | 318805230 | 4070 | 4050 | 4070 | 4035 | 335 |
| 594 | 20240521 | 093200 | 317449745 | 4075 | 4075 | 4075 | 4070 | 232 |
| 595 | 20240521 | 093100 | 316505000 | 4080 | 4080 | 4080 | 4075 | 745 |
| 596 | 20240521 | 093000 | 313466400 | 4085 | 4050 | 4085 | 4050 | 346 |
| 597 | 20240521 | 092900 | 312057600 | 4050 | 4045 | 4050 | 4045 | 1087 |
| 598 | 20240521 | 092800 | 307655490 | 4045 | 4030 | 4045 | 4030 | 2003 |
| 599 | 20240521 | 092700 | 299582620 | 4030 | 4060 | 4060 | 4030 | 2379 |
| 600 | 20240521 | 092600 | 289967700 | 4050 | 4055 | 4055 | 4050 | 515 |
| 601 | 20240521 | 092500 | 287879815 | 4055 | 4060 | 4060 | 4055 | 680 |
| 602 | 20240521 | 092400 | 285120995 | 4060 | 4090 | 4090 | 4060 | 307 |
| 603 | 20240521 | 092300 | 283872865 | 4100 | 4100 | 4100 | 4100 | 73 |
| 604 | 20240521 | 092200 | 283573565 | 4100 | 4060 | 4105 | 4055 | 888 |
| 605 | 20240521 | 092100 | 279942630 | 4055 | 4055 | 4055 | 4055 | 209 |
| 606 | 20240521 | 092000 | 279095135 | 4105 | 4060 | 4110 | 4055 | 368 |
| 607 | 20240521 | 091900 | 277597335 | 4055 | 4050 | 4055 | 4050 | 849 |
| 608 | 20240521 | 091800 | 274158470 | 4040 | 4115 | 4115 | 4040 | 2140 |
| 609 | 20240521 | 091700 | 265410675 | 4110 | 4130 | 4130 | 4110 | 910 |
| 610 | 20240521 | 091600 | 261654155 | 4110 | 4105 | 4110 | 4105 | 94 |
| 611 | 20240521 | 091500 | 261267830 | 4050 | 4050 | 4050 | 4040 | 124 |
| 612 | 20240521 | 091400 | 260766120 | 4110 | 4110 | 4110 | 4095 | 2438 |
| 613 | 20240521 | 091300 | 250749690 | 4040 | 4035 | 4110 | 4030 | 3588 |
| 614 | 20240521 | 091200 | 236258655 | 4040 | 4075 | 4075 | 4035 | 2474 |
| 615 | 20240521 | 091100 | 226229040 | 4110 | 4145 | 4145 | 4035 | 7679 |
| 616 | 20240521 | 091000 | 195021110 | 4150 | 4190 | 4190 | 4150 | 1517 |
| 617 | 20240521 | 090900 | 188703775 | 4190 | 4250 | 4250 | 4185 | 112 |
| 618 | 20240521 | 090800 | 188233800 | 4250 | 4250 | 4255 | 4245 | 2182 |
| 619 | 20240521 | 090700 | 178953940 | 4250 | 4160 | 4250 | 4150 | 3065 |
| 620 | 20240521 | 090600 | 166152535 | 4155 | 4155 | 4240 | 4145 | 4102 |
| 621 | 20240521 | 090500 | 149105010 | 4145 | 4065 | 4150 | 4065 | 4831 |
| 622 | 20240521 | 090400 | 129400675 | 4065 | 4065 | 4070 | 4055 | 6576 |
| 623 | 20240521 | 090300 | 102665055 | 4070 | 4080 | 4080 | 4065 | 2829 |
| 624 | 20240521 | 090200 | 91148480 | 4070 | 4150 | 4155 | 4065 | 6021 |
| 625 | 20240521 | 090100 | 66247610 | 4155 | 4295 | 4295 | 4150 | 3985 |
| 626 | 20240521 | 090000 | 49641080 | 4185 | 4345 | 4345 | 4165 | 11486 |