30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 193400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 3 | 20240523 | 193300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240523 | 193200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240523 | 193100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240523 | 193000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240523 | 192900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240523 | 192800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240523 | 192700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240523 | 192600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240523 | 192500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240523 | 192400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240523 | 192300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240523 | 192200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240523 | 192100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240523 | 192000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240523 | 191900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240523 | 191800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240523 | 191700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240523 | 191600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240523 | 191500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240523 | 191400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240523 | 191300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240523 | 191200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240523 | 191100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240523 | 191000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240523 | 190900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240523 | 190800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240523 | 190700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240523 | 190600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240523 | 190500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240523 | 190400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 33 | 20240523 | 190300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240523 | 190200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240523 | 190100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240523 | 190000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240523 | 185900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240523 | 185800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240523 | 185700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240523 | 185600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240523 | 185500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240523 | 185400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240523 | 185300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240523 | 185200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240523 | 185100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240523 | 185000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240523 | 184900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240523 | 184800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240523 | 184700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240523 | 184600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240523 | 184500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240523 | 184400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240523 | 184300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240523 | 184200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240523 | 184100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240523 | 184000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240523 | 183900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240523 | 183800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240523 | 183700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240523 | 183600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240523 | 183500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240523 | 183400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 63 | 20240523 | 183300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240523 | 183200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240523 | 183100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240523 | 183000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240523 | 182900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240523 | 182800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240523 | 182700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240523 | 182600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240523 | 182500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240523 | 182400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240523 | 182300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240523 | 182200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240523 | 182100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240523 | 182000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240523 | 181900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240523 | 181800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240523 | 181700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240523 | 181600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240523 | 181500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240523 | 181400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240523 | 181300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240523 | 181200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240523 | 181100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240523 | 181000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240523 | 180900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240523 | 180800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240523 | 180700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240523 | 180600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240523 | 180500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240523 | 180400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 93 | 20240523 | 180300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240523 | 180200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240523 | 180100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240523 | 180000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240523 | 175900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240523 | 175800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240523 | 175700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240523 | 175600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240523 | 175500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240523 | 175400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240523 | 175300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240523 | 175200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240523 | 175100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240523 | 175000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240523 | 174900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240523 | 174800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240523 | 174700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240523 | 174600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240523 | 174500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240523 | 174400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240523 | 174300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240523 | 174200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240523 | 174100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240523 | 174000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240523 | 173900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240523 | 173800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240523 | 173700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240523 | 173600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240523 | 173500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240523 | 173400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 123 | 20240523 | 173300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240523 | 173200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240523 | 173100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240523 | 173000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240523 | 172900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240523 | 172800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240523 | 172700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240523 | 172600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240523 | 172500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240523 | 172400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240523 | 172300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240523 | 172200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240523 | 172100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240523 | 172000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240523 | 171900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240523 | 171800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240523 | 171700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240523 | 171600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240523 | 171500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240523 | 171400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240523 | 171300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240523 | 171200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240523 | 171100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240523 | 171000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240523 | 170900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240523 | 170800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240523 | 170700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240523 | 170600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240523 | 170500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240523 | 170400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 153 | 20240523 | 170300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240523 | 170200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240523 | 170100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240523 | 170000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240523 | 165900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240523 | 165800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240523 | 165700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240523 | 165600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240523 | 165500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240523 | 165400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240523 | 165300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240523 | 165200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240523 | 165100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240523 | 165000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240523 | 164900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240523 | 164800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240523 | 164700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240523 | 164600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240523 | 164500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240523 | 164400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240523 | 164300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240523 | 164200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240523 | 164100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240523 | 164000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240523 | 163900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240523 | 163800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240523 | 163700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240523 | 163600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240523 | 163500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240523 | 163400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 183 | 20240523 | 163300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240523 | 163200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240523 | 163100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240523 | 163000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240523 | 162900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240523 | 162800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240523 | 162700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240523 | 162600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240523 | 162500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240523 | 162400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240523 | 162300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240523 | 162200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20240523 | 162100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20240523 | 162000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20240523 | 161900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20240523 | 161800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240523 | 161700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240523 | 161600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240523 | 161500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240523 | 161400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240523 | 161300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240523 | 161200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240523 | 161100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20240523 | 161000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20240523 | 160900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20240523 | 160800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20240523 | 160700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20240523 | 160600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20240523 | 160500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20240523 | 160400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 213 | 20240523 | 160300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20240523 | 160200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20240523 | 160100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20240523 | 160000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20240523 | 155900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20240523 | 155800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20240523 | 155700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20240523 | 155600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20240523 | 155500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20240523 | 155400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20240523 | 155300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20240523 | 155200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20240523 | 155100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20240523 | 155000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20240523 | 154900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20240523 | 154800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20240523 | 154700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20240523 | 154600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20240523 | 154500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20240523 | 154400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20240523 | 154300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20240523 | 154200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20240523 | 154100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20240523 | 154000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20240523 | 153900 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20240523 | 153800 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20240523 | 153700 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20240523 | 153600 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20240523 | 153500 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20240523 | 153400 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 243 | 20240523 | 153300 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 244 | 20240523 | 153200 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 245 | 20240523 | 153100 | 499429215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 246 | 20240523 | 153000 | 499429215 | 4365 | 4365 | 4365 | 4365 | 699 |
| 247 | 20240523 | 152900 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20240523 | 152800 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20240523 | 152700 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20240523 | 152600 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20240523 | 152500 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20240523 | 152400 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20240523 | 152300 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20240523 | 152200 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20240523 | 152100 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20240523 | 152000 | 496378080 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20240523 | 151900 | 496378080 | 4375 | 4375 | 4375 | 4375 | 36 |
| 258 | 20240523 | 151800 | 496220580 | 4335 | 4370 | 4375 | 4335 | 2024 |
| 259 | 20240523 | 151700 | 487368440 | 4370 | 4345 | 4370 | 4345 | 766 |
| 260 | 20240523 | 151600 | 484025535 | 4335 | 4335 | 4335 | 4335 | 10 |
| 261 | 20240523 | 151500 | 483982185 | 4330 | 4345 | 4345 | 4330 | 53 |
| 262 | 20240523 | 151400 | 483752505 | 4335 | 4345 | 4345 | 4335 | 60 |
| 263 | 20240523 | 151300 | 483491895 | 4330 | 4335 | 4335 | 4330 | 84 |
| 264 | 20240523 | 151200 | 483127990 | 4340 | 4345 | 4345 | 4340 | 177 |
| 265 | 20240523 | 151100 | 482359005 | 4345 | 4345 | 4345 | 4345 | 31 |
| 266 | 20240523 | 151000 | 482224310 | 4370 | 4365 | 4375 | 4340 | 864 |
| 267 | 20240523 | 150900 | 478468590 | 4380 | 4380 | 4380 | 4380 | 5 |
| 268 | 20240523 | 150800 | 478446690 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20240523 | 150700 | 478446690 | 4380 | 4380 | 4380 | 4380 | 48 |
| 270 | 20240523 | 150600 | 478236450 | 4380 | 4380 | 4380 | 4380 | 5 |
| 271 | 20240523 | 150500 | 478214550 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20240523 | 150400 | 478214550 | 4380 | 4380 | 4380 | 4380 | 4 |
| 273 | 20240523 | 150300 | 478197030 | 4380 | 4380 | 4380 | 4380 | 28 |
| 274 | 20240523 | 150200 | 478074390 | 4380 | 4380 | 4380 | 4330 | 789 |
| 275 | 20240523 | 150100 | 474648840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20240523 | 150000 | 474648840 | 4380 | 4380 | 4380 | 4380 | 40 |
| 277 | 20240523 | 145900 | 474473640 | 4380 | 4375 | 4380 | 4375 | 105 |
| 278 | 20240523 | 145800 | 474014240 | 4370 | 4370 | 4370 | 4370 | 5 |
| 279 | 20240523 | 145700 | 473992390 | 4375 | 4375 | 4375 | 4370 | 98 |
| 280 | 20240523 | 145600 | 473563890 | 4375 | 4375 | 4375 | 4375 | 33 |
| 281 | 20240523 | 145500 | 473419515 | 4370 | 4370 | 4375 | 4370 | 63 |
| 282 | 20240523 | 145400 | 473144190 | 4375 | 4365 | 4375 | 4365 | 300 |
| 283 | 20240523 | 145300 | 471834080 | 4365 | 4365 | 4365 | 4365 | 36 |
| 284 | 20240523 | 145200 | 471676940 | 4365 | 4365 | 4365 | 4365 | 49 |
| 285 | 20240523 | 145100 | 471463055 | 4375 | 4370 | 4375 | 4370 | 165 |
| 286 | 20240523 | 145000 | 470741480 | 4370 | 4375 | 4375 | 4370 | 159 |
| 287 | 20240523 | 144900 | 470046085 | 4375 | 4375 | 4375 | 4375 | 32 |
| 288 | 20240523 | 144800 | 469906085 | 4375 | 4380 | 4380 | 4375 | 38 |
| 289 | 20240523 | 144700 | 469739800 | 4380 | 4375 | 4380 | 4375 | 9 |
| 290 | 20240523 | 144600 | 469700400 | 4380 | 4380 | 4380 | 4380 | 41 |
| 291 | 20240523 | 144500 | 469520820 | 4380 | 4380 | 4380 | 4380 | 4 |
| 292 | 20240523 | 144400 | 469503300 | 4380 | 4380 | 4380 | 4380 | 35 |
| 293 | 20240523 | 144300 | 469350000 | 4360 | 4380 | 4380 | 4360 | 74 |
| 294 | 20240523 | 144200 | 469025900 | 4365 | 4380 | 4380 | 4365 | 35 |
| 295 | 20240523 | 144100 | 468872675 | 4380 | 4380 | 4380 | 4380 | 0 |
| 296 | 20240523 | 144000 | 468872675 | 4380 | 4360 | 4380 | 4360 | 12 |
| 297 | 20240523 | 143900 | 468820175 | 4380 | 4380 | 4380 | 4380 | 116 |
| 298 | 20240523 | 143800 | 468312095 | 4380 | 4380 | 4380 | 4380 | 5 |
| 299 | 20240523 | 143700 | 468290195 | 4380 | 4380 | 4380 | 4380 | 5 |
| 300 | 20240523 | 143600 | 468268295 | 4380 | 4380 | 4380 | 4380 | 4 |
| 301 | 20240523 | 143500 | 468250775 | 4360 | 4380 | 4380 | 4360 | 38 |
| 302 | 20240523 | 143400 | 468084435 | 4380 | 4380 | 4380 | 4380 | 0 |
| 303 | 20240523 | 143300 | 468084435 | 4380 | 4380 | 4380 | 4355 | 208 |
| 304 | 20240523 | 143200 | 467176315 | 4370 | 4380 | 4380 | 4370 | 165 |
| 305 | 20240523 | 143100 | 466454350 | 4380 | 4380 | 4380 | 4380 | 4 |
| 306 | 20240523 | 143000 | 466436830 | 4380 | 4380 | 4380 | 4380 | 5 |
| 307 | 20240523 | 142900 | 466414930 | 4380 | 4390 | 4390 | 4380 | 18 |
| 308 | 20240523 | 142800 | 466335990 | 4390 | 4395 | 4395 | 4390 | 142 |
| 309 | 20240523 | 142700 | 465712085 | 4400 | 4400 | 4400 | 4400 | 5 |
| 310 | 20240523 | 142600 | 465690085 | 4400 | 4400 | 4400 | 4400 | 4 |
| 311 | 20240523 | 142500 | 465672485 | 4400 | 4400 | 4400 | 4400 | 47 |
| 312 | 20240523 | 142400 | 465465685 | 4400 | 4400 | 4400 | 4400 | 4 |
| 313 | 20240523 | 142300 | 465448085 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20240523 | 142200 | 465448085 | 4400 | 4400 | 4400 | 4400 | 5 |
| 315 | 20240523 | 142100 | 465426085 | 4400 | 4400 | 4400 | 4400 | 30 |
| 316 | 20240523 | 142000 | 465294085 | 4385 | 4385 | 4385 | 4385 | 78 |
| 317 | 20240523 | 141900 | 464952055 | 4385 | 4400 | 4405 | 4385 | 575 |
| 318 | 20240523 | 141800 | 462429320 | 4405 | 4405 | 4405 | 4405 | 3 |
| 319 | 20240523 | 141700 | 462416105 | 4405 | 4400 | 4405 | 4400 | 44 |
| 320 | 20240523 | 141600 | 462222310 | 4405 | 4405 | 4405 | 4405 | 9 |
| 321 | 20240523 | 141500 | 462182665 | 4410 | 4410 | 4410 | 4410 | 10 |
| 322 | 20240523 | 141400 | 462138565 | 4410 | 4410 | 4410 | 4410 | 47 |
| 323 | 20240523 | 141300 | 461931295 | 4410 | 4410 | 4410 | 4410 | 87 |
| 324 | 20240523 | 141200 | 461547625 | 4410 | 4410 | 4410 | 4410 | 4 |
| 325 | 20240523 | 141100 | 461529985 | 4410 | 4415 | 4415 | 4410 | 12 |
| 326 | 20240523 | 141000 | 461477045 | 4415 | 4415 | 4415 | 4415 | 48 |
| 327 | 20240523 | 140900 | 461265125 | 4415 | 4415 | 4415 | 4415 | 4 |
| 328 | 20240523 | 140800 | 461247465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 329 | 20240523 | 140700 | 461247465 | 4415 | 4420 | 4420 | 4415 | 40 |
| 330 | 20240523 | 140600 | 461070690 | 4410 | 4410 | 4410 | 4410 | 0 |
| 331 | 20240523 | 140500 | 461070690 | 4410 | 4410 | 4410 | 4410 | 63 |
| 332 | 20240523 | 140400 | 460792860 | 4420 | 4420 | 4420 | 4420 | 4 |
| 333 | 20240523 | 140300 | 460775180 | 4410 | 4410 | 4410 | 4410 | 65 |
| 334 | 20240523 | 140200 | 460488530 | 4410 | 4410 | 4410 | 4410 | 105 |
| 335 | 20240523 | 140100 | 460025480 | 4410 | 4410 | 4410 | 4410 | 5 |
| 336 | 20240523 | 140000 | 460003430 | 4420 | 4420 | 4420 | 4420 | 31 |
| 337 | 20240523 | 135900 | 459866410 | 4420 | 4420 | 4420 | 4420 | 5 |
| 338 | 20240523 | 135800 | 459844310 | 4420 | 4420 | 4420 | 4420 | 0 |
| 339 | 20240523 | 135700 | 459844310 | 4420 | 4420 | 4420 | 4420 | 4 |
| 340 | 20240523 | 135600 | 459826630 | 4420 | 4420 | 4420 | 4420 | 38 |
| 341 | 20240523 | 135500 | 459658670 | 4420 | 4420 | 4420 | 4420 | 71 |
| 342 | 20240523 | 135400 | 459344850 | 4425 | 4425 | 4425 | 4425 | 0 |
| 343 | 20240523 | 135300 | 459344850 | 4425 | 4425 | 4425 | 4425 | 34 |
| 344 | 20240523 | 135200 | 459194400 | 4425 | 4400 | 4425 | 4400 | 3508 |
| 345 | 20240523 | 135100 | 443691130 | 4400 | 4400 | 4400 | 4400 | 0 |
| 346 | 20240523 | 135000 | 443691130 | 4400 | 4400 | 4400 | 4400 | 4 |
| 347 | 20240523 | 134900 | 443673530 | 4400 | 4400 | 4400 | 4400 | 42 |
| 348 | 20240523 | 134800 | 443488730 | 4400 | 4400 | 4400 | 4400 | 8 |
| 349 | 20240523 | 134700 | 443453530 | 4395 | 4400 | 4400 | 4395 | 301 |
| 350 | 20240523 | 134600 | 442130615 | 4400 | 4400 | 4400 | 4400 | 27 |
| 351 | 20240523 | 134500 | 442011815 | 4400 | 4400 | 4400 | 4395 | 71 |
| 352 | 20240523 | 134400 | 441699725 | 4400 | 4400 | 4400 | 4400 | 0 |
| 353 | 20240523 | 134300 | 441699725 | 4400 | 4400 | 4400 | 4400 | 4 |
| 354 | 20240523 | 134200 | 441682125 | 4400 | 4400 | 4400 | 4400 | 63 |
| 355 | 20240523 | 134100 | 441404925 | 4400 | 4400 | 4400 | 4400 | 3 |
| 356 | 20240523 | 134000 | 441391725 | 4400 | 4400 | 4400 | 4400 | 5 |
| 357 | 20240523 | 133900 | 441369725 | 4400 | 4400 | 4400 | 4400 | 30 |
| 358 | 20240523 | 133800 | 441237725 | 4400 | 4400 | 4400 | 4400 | 4 |
| 359 | 20240523 | 133700 | 441220125 | 4400 | 4380 | 4400 | 4380 | 6 |
| 360 | 20240523 | 133600 | 441193745 | 4400 | 4390 | 4400 | 4385 | 478 |
| 361 | 20240523 | 133500 | 439095195 | 4390 | 4400 | 4400 | 4390 | 61 |
| 362 | 20240523 | 133400 | 438827125 | 4400 | 4400 | 4400 | 4400 | 5 |
| 363 | 20240523 | 133300 | 438805125 | 4400 | 4400 | 4400 | 4400 | 12 |
| 364 | 20240523 | 133200 | 438752325 | 4420 | 4420 | 4420 | 4420 | 27 |
| 365 | 20240523 | 133100 | 438632985 | 4420 | 4420 | 4420 | 4420 | 4 |
| 366 | 20240523 | 133000 | 438615305 | 4420 | 4420 | 4420 | 4420 | 23 |
| 367 | 20240523 | 132900 | 438513645 | 4420 | 4400 | 4420 | 4400 | 2269 |
| 368 | 20240523 | 132800 | 428490460 | 4400 | 4400 | 4400 | 4400 | 46 |
| 369 | 20240523 | 132700 | 428288060 | 4395 | 4395 | 4395 | 4395 | 6 |
| 370 | 20240523 | 132600 | 428261690 | 4400 | 4415 | 4415 | 4400 | 1055 |
| 371 | 20240523 | 132500 | 423618595 | 4415 | 4415 | 4415 | 4415 | 26 |
| 372 | 20240523 | 132400 | 423503805 | 4415 | 4415 | 4415 | 4415 | 9 |
| 373 | 20240523 | 132300 | 423464070 | 4410 | 4410 | 4410 | 4410 | 62 |
| 374 | 20240523 | 132200 | 423190650 | 4415 | 4415 | 4415 | 4415 | 5 |
| 375 | 20240523 | 132100 | 423168575 | 4415 | 4415 | 4415 | 4415 | 42 |
| 376 | 20240523 | 132000 | 422983145 | 4415 | 4415 | 4415 | 4415 | 5 |
| 377 | 20240523 | 131900 | 422961070 | 4415 | 4415 | 4415 | 4415 | 7 |
| 378 | 20240523 | 131800 | 422930165 | 4415 | 4415 | 4415 | 4415 | 6 |
| 379 | 20240523 | 131700 | 422903675 | 4415 | 4415 | 4415 | 4415 | 35 |
| 380 | 20240523 | 131600 | 422749150 | 4415 | 4410 | 4415 | 4410 | 5 |
| 381 | 20240523 | 131500 | 422727080 | 4415 | 4415 | 4415 | 4415 | 6 |
| 382 | 20240523 | 131400 | 422700590 | 4415 | 4415 | 4415 | 4415 | 43 |
| 383 | 20240523 | 131300 | 422510745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 384 | 20240523 | 131200 | 422510745 | 4415 | 4415 | 4415 | 4415 | 4 |
| 385 | 20240523 | 131100 | 422493085 | 4415 | 4415 | 4415 | 4415 | 13 |
| 386 | 20240523 | 131000 | 422435690 | 4415 | 4415 | 4415 | 4415 | 35 |
| 387 | 20240523 | 130900 | 422281165 | 4415 | 4415 | 4415 | 4415 | 6 |
| 388 | 20240523 | 130800 | 422254675 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20240523 | 130700 | 422254675 | 4415 | 4415 | 4415 | 4415 | 49 |
| 390 | 20240523 | 130600 | 422038340 | 4390 | 4395 | 4395 | 4390 | 100 |
| 391 | 20240523 | 130500 | 421599325 | 4415 | 4400 | 4415 | 4400 | 684 |
| 392 | 20240523 | 130400 | 418580200 | 4415 | 4400 | 4420 | 4400 | 201 |
| 393 | 20240523 | 130300 | 417695680 | 4400 | 4420 | 4420 | 4400 | 1140 |
| 394 | 20240523 | 130200 | 412667145 | 4420 | 4425 | 4425 | 4420 | 10 |
| 395 | 20240523 | 130100 | 412622925 | 4430 | 4430 | 4430 | 4430 | 0 |
| 396 | 20240523 | 130000 | 412622925 | 4430 | 4440 | 4440 | 4415 | 101 |
| 397 | 20240523 | 125900 | 412174890 | 4440 | 4420 | 4440 | 4420 | 87 |
| 398 | 20240523 | 125800 | 411788910 | 4415 | 4415 | 4415 | 4415 | 1 |
| 399 | 20240523 | 125700 | 411784495 | 4420 | 4420 | 4420 | 4420 | 26 |
| 400 | 20240523 | 125600 | 411669575 | 4420 | 4415 | 4420 | 4415 | 276 |
| 401 | 20240523 | 125500 | 410450840 | 4420 | 4420 | 4420 | 4420 | 19 |
| 402 | 20240523 | 125400 | 410366860 | 4420 | 4420 | 4420 | 4420 | 241 |
| 403 | 20240523 | 125300 | 409301640 | 4420 | 4420 | 4420 | 4420 | 61 |
| 404 | 20240523 | 125200 | 409032020 | 4420 | 4420 | 4420 | 4420 | 17 |
| 405 | 20240523 | 125100 | 408956880 | 4415 | 4415 | 4415 | 4415 | 0 |
| 406 | 20240523 | 125000 | 408956880 | 4415 | 4435 | 4450 | 4410 | 45 |
| 407 | 20240523 | 124900 | 408757690 | 4455 | 4460 | 4460 | 4400 | 1044 |
| 408 | 20240523 | 124800 | 404101590 | 4430 | 4460 | 4460 | 4430 | 6 |
| 409 | 20240523 | 124700 | 404074870 | 4460 | 4400 | 4460 | 4400 | 7724 |
| 410 | 20240523 | 124600 | 369864960 | 4395 | 4400 | 4400 | 4395 | 110 |
| 411 | 20240523 | 124500 | 369381300 | 4400 | 4400 | 4400 | 4400 | 8 |
| 412 | 20240523 | 124400 | 369346100 | 4400 | 4400 | 4400 | 4400 | 5 |
| 413 | 20240523 | 124300 | 369324100 | 4415 | 4415 | 4415 | 4415 | 4 |
| 414 | 20240523 | 124200 | 369306440 | 4415 | 4395 | 4415 | 4395 | 36 |
| 415 | 20240523 | 124100 | 369147680 | 4415 | 4415 | 4415 | 4415 | 4 |
| 416 | 20240523 | 124000 | 369130020 | 4400 | 4415 | 4415 | 4400 | 94 |
| 417 | 20240523 | 123900 | 368716245 | 4415 | 4415 | 4415 | 4415 | 36 |
| 418 | 20240523 | 123800 | 368557305 | 4415 | 4415 | 4415 | 4415 | 9 |
| 419 | 20240523 | 123700 | 368517570 | 4415 | 4415 | 4415 | 4415 | 4 |
| 420 | 20240523 | 123600 | 368499910 | 4415 | 4415 | 4415 | 4415 | 4 |
| 421 | 20240523 | 123500 | 368482250 | 4415 | 4415 | 4415 | 4415 | 43 |
| 422 | 20240523 | 123400 | 368292405 | 4415 | 4415 | 4415 | 4415 | 8 |
| 423 | 20240523 | 123300 | 368257085 | 4415 | 4415 | 4415 | 4415 | 6 |
| 424 | 20240523 | 123200 | 368230595 | 4415 | 4415 | 4415 | 4415 | 39 |
| 425 | 20240523 | 123100 | 368058410 | 4415 | 4415 | 4415 | 4415 | 4 |
| 426 | 20240523 | 123000 | 368040750 | 4415 | 4415 | 4415 | 4415 | 10 |
| 427 | 20240523 | 122900 | 367996600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 428 | 20240523 | 122800 | 367996600 | 4415 | 4415 | 4415 | 4415 | 33 |
| 429 | 20240523 | 122700 | 367850905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 430 | 20240523 | 122600 | 367850905 | 4415 | 4410 | 4415 | 4405 | 17 |
| 431 | 20240523 | 122500 | 367775925 | 4415 | 4415 | 4415 | 4415 | 0 |
| 432 | 20240523 | 122400 | 367775925 | 4415 | 4415 | 4415 | 4415 | 35 |
| 433 | 20240523 | 122300 | 367621400 | 4415 | 4415 | 4415 | 4415 | 9 |
| 434 | 20240523 | 122200 | 367581665 | 4415 | 4415 | 4415 | 4415 | 88 |
| 435 | 20240523 | 122100 | 367193145 | 4415 | 4415 | 4415 | 4415 | 39 |
| 436 | 20240523 | 122000 | 367020960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 437 | 20240523 | 121900 | 367020960 | 4415 | 4410 | 4415 | 4400 | 372 |
| 438 | 20240523 | 121800 | 365382305 | 4415 | 4415 | 4415 | 4415 | 23 |
| 439 | 20240523 | 121700 | 365280760 | 4415 | 4415 | 4415 | 4410 | 55 |
| 440 | 20240523 | 121600 | 365037940 | 4415 | 4415 | 4415 | 4415 | 4 |
| 441 | 20240523 | 121500 | 365020280 | 4415 | 4415 | 4415 | 4415 | 5 |
| 442 | 20240523 | 121400 | 364998205 | 4415 | 4415 | 4415 | 4415 | 38 |
| 443 | 20240523 | 121300 | 364830435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 444 | 20240523 | 121200 | 364830435 | 4415 | 4415 | 4415 | 4415 | 4 |
| 445 | 20240523 | 121100 | 364812775 | 4415 | 4415 | 4415 | 4410 | 89 |
| 446 | 20240523 | 121000 | 364420240 | 4415 | 4415 | 4415 | 4415 | 45 |
| 447 | 20240523 | 120900 | 364221565 | 4415 | 4415 | 4415 | 4415 | 4 |
| 448 | 20240523 | 120800 | 364203905 | 4415 | 4415 | 4415 | 4415 | 5 |
| 449 | 20240523 | 120700 | 364181830 | 4415 | 4415 | 4415 | 4415 | 33 |
| 450 | 20240523 | 120600 | 364036135 | 4415 | 4415 | 4415 | 4415 | 0 |
| 451 | 20240523 | 120500 | 364036135 | 4415 | 4415 | 4415 | 4415 | 170 |
| 452 | 20240523 | 120400 | 363285585 | 4415 | 4415 | 4415 | 4415 | 13 |
| 453 | 20240523 | 120300 | 363228190 | 4415 | 4410 | 4415 | 4410 | 198 |
| 454 | 20240523 | 120200 | 362354835 | 4415 | 4415 | 4415 | 4415 | 4 |
| 455 | 20240523 | 120100 | 362337175 | 4415 | 4415 | 4415 | 4415 | 5 |
| 456 | 20240523 | 120000 | 362315100 | 4415 | 4410 | 4415 | 4410 | 122 |
| 457 | 20240523 | 115900 | 361776885 | 4410 | 4410 | 4410 | 4410 | 292 |
| 458 | 20240523 | 115800 | 360489165 | 4410 | 4410 | 4410 | 4410 | 0 |
| 459 | 20240523 | 115700 | 360489165 | 4410 | 4410 | 4410 | 4410 | 7 |
| 460 | 20240523 | 115600 | 360458295 | 4410 | 4410 | 4410 | 4410 | 37 |
| 461 | 20240523 | 115500 | 360295125 | 4410 | 4410 | 4410 | 4410 | 4 |
| 462 | 20240523 | 115400 | 360277485 | 4410 | 4410 | 4410 | 4410 | 50 |
| 463 | 20240523 | 115300 | 360056985 | 4415 | 4410 | 4415 | 4370 | 685 |
| 464 | 20240523 | 115200 | 357055760 | 4405 | 4410 | 4410 | 4405 | 114 |
| 465 | 20240523 | 115100 | 356553570 | 4405 | 4405 | 4405 | 4405 | 1009 |
| 466 | 20240523 | 115000 | 352108925 | 4410 | 4410 | 4410 | 4410 | 4 |
| 467 | 20240523 | 114900 | 352091285 | 4410 | 4410 | 4410 | 4410 | 70 |
| 468 | 20240523 | 114800 | 351782585 | 4410 | 4410 | 4410 | 4410 | 0 |
| 469 | 20240523 | 114700 | 351782585 | 4410 | 4410 | 4410 | 4410 | 116 |
| 470 | 20240523 | 114600 | 351271025 | 4415 | 4415 | 4415 | 4415 | 34 |
| 471 | 20240523 | 114500 | 351120915 | 4415 | 4410 | 4415 | 4410 | 93 |
| 472 | 20240523 | 114400 | 350710325 | 4415 | 4415 | 4415 | 4415 | 5 |
| 473 | 20240523 | 114300 | 350688250 | 4415 | 4415 | 4415 | 4415 | 117 |
| 474 | 20240523 | 114200 | 350171695 | 4415 | 4405 | 4415 | 4405 | 682 |
| 475 | 20240523 | 114100 | 347167075 | 4390 | 4390 | 4390 | 4390 | 250 |
| 476 | 20240523 | 114000 | 346069575 | 4410 | 4410 | 4410 | 4410 | 5 |
| 477 | 20240523 | 113900 | 346047525 | 4410 | 4410 | 4410 | 4410 | 28 |
| 478 | 20240523 | 113800 | 345924045 | 4410 | 4410 | 4410 | 4410 | 8 |
| 479 | 20240523 | 113700 | 345888765 | 4410 | 4405 | 4410 | 4380 | 469 |
| 480 | 20240523 | 113600 | 343834300 | 4410 | 4410 | 4410 | 4410 | 3 |
| 481 | 20240523 | 113500 | 343821070 | 4415 | 4415 | 4415 | 4415 | 43 |
| 482 | 20240523 | 113400 | 343631225 | 4415 | 4415 | 4415 | 4415 | 10 |
| 483 | 20240523 | 113300 | 343587075 | 4415 | 4415 | 4415 | 4415 | 15 |
| 484 | 20240523 | 113200 | 343520850 | 4420 | 4420 | 4420 | 4420 | 30 |
| 485 | 20240523 | 113100 | 343388250 | 4420 | 4420 | 4420 | 4420 | 14 |
| 486 | 20240523 | 113000 | 343326370 | 4420 | 4425 | 4425 | 4420 | 42 |
| 487 | 20240523 | 112900 | 343140530 | 4425 | 4430 | 4430 | 4425 | 4 |
| 488 | 20240523 | 112800 | 343122820 | 4430 | 4415 | 4430 | 4415 | 146 |
| 489 | 20240523 | 112700 | 342477525 | 4430 | 4415 | 4430 | 4415 | 128 |
| 490 | 20240523 | 112600 | 341911890 | 4415 | 4415 | 4415 | 4415 | 6 |
| 491 | 20240523 | 112500 | 341885400 | 4415 | 4415 | 4415 | 4415 | 0 |
| 492 | 20240523 | 112400 | 341885400 | 4415 | 4415 | 4415 | 4415 | 27 |
| 493 | 20240523 | 112300 | 341766195 | 4415 | 4400 | 4415 | 4400 | 1009 |
| 494 | 20240523 | 112200 | 337319225 | 4400 | 4405 | 4405 | 4400 | 89 |
| 495 | 20240523 | 112100 | 336927285 | 4410 | 4410 | 4410 | 4410 | 144 |
| 496 | 20240523 | 112000 | 336292245 | 4400 | 4410 | 4410 | 4400 | 67 |
| 497 | 20240523 | 111900 | 335997090 | 4405 | 4410 | 4410 | 4405 | 9 |
| 498 | 20240523 | 111800 | 335957425 | 4410 | 4405 | 4410 | 4405 | 2 |
| 499 | 20240523 | 111700 | 335948610 | 4405 | 4400 | 4405 | 4400 | 44 |
| 500 | 20240523 | 111600 | 335754990 | 4400 | 4390 | 4405 | 4385 | 5041 |
| 501 | 20240523 | 111500 | 313589800 | 4390 | 4385 | 4390 | 4385 | 28 |
| 502 | 20240523 | 111400 | 313466970 | 4385 | 4385 | 4385 | 4385 | 181 |
| 503 | 20240523 | 111300 | 312673285 | 4385 | 4385 | 4385 | 4385 | 101 |
| 504 | 20240523 | 111200 | 312230400 | 4390 | 4390 | 4390 | 4390 | 4 |
| 505 | 20240523 | 111100 | 312212840 | 4390 | 4390 | 4390 | 4390 | 14 |
| 506 | 20240523 | 111000 | 312151380 | 4390 | 4390 | 4390 | 4385 | 99 |
| 507 | 20240523 | 110900 | 311717080 | 4385 | 4385 | 4385 | 4385 | 1 |
| 508 | 20240523 | 110800 | 311712695 | 4390 | 4380 | 4390 | 4380 | 95 |
| 509 | 20240523 | 110700 | 311296025 | 4370 | 4390 | 4390 | 4370 | 489 |
| 510 | 20240523 | 110600 | 309157510 | 4385 | 4385 | 4385 | 4385 | 73 |
| 511 | 20240523 | 110500 | 308837405 | 4385 | 4385 | 4385 | 4385 | 105 |
| 512 | 20240523 | 110400 | 308376980 | 4385 | 4385 | 4385 | 4385 | 27 |
| 513 | 20240523 | 110300 | 308258585 | 4385 | 4385 | 4385 | 4385 | 36 |
| 514 | 20240523 | 110200 | 308100725 | 4385 | 4385 | 4385 | 4385 | 4 |
| 515 | 20240523 | 110100 | 308083185 | 4385 | 4385 | 4385 | 4385 | 4 |
| 516 | 20240523 | 110000 | 308065645 | 4385 | 4385 | 4385 | 4385 | 38 |
| 517 | 20240523 | 105900 | 307899015 | 4385 | 4385 | 4385 | 4385 | 105 |
| 518 | 20240523 | 105800 | 307438590 | 4385 | 4380 | 4385 | 4380 | 21 |
| 519 | 20240523 | 105700 | 307346605 | 4380 | 4380 | 4380 | 4380 | 71 |
| 520 | 20240523 | 105600 | 307035625 | 4380 | 4380 | 4380 | 4365 | 80 |
| 521 | 20240523 | 105500 | 306685915 | 4380 | 4380 | 4380 | 4375 | 115 |
| 522 | 20240523 | 105400 | 306182230 | 4380 | 4390 | 4390 | 4375 | 16 |
| 523 | 20240523 | 105300 | 306112130 | 4380 | 4390 | 4390 | 4380 | 148 |
| 524 | 20240523 | 105200 | 305463550 | 4385 | 4390 | 4390 | 4385 | 55 |
| 525 | 20240523 | 105100 | 305222265 | 4390 | 4365 | 4390 | 4365 | 2007 |
| 526 | 20240523 | 105000 | 296438460 | 4365 | 4365 | 4365 | 4365 | 27 |
| 527 | 20240523 | 104900 | 296320605 | 4365 | 4365 | 4365 | 4365 | 555 |
| 528 | 20240523 | 104800 | 293898030 | 4365 | 4355 | 4365 | 4355 | 349 |
| 529 | 20240523 | 104700 | 292377645 | 4365 | 4365 | 4365 | 4365 | 23 |
| 530 | 20240523 | 104600 | 292277250 | 4365 | 4365 | 4365 | 4365 | 46 |
| 531 | 20240523 | 104500 | 292076460 | 4365 | 4360 | 4365 | 4355 | 104 |
| 532 | 20240523 | 104400 | 291623440 | 4365 | 4365 | 4365 | 4360 | 12 |
| 533 | 20240523 | 104300 | 291571070 | 4365 | 4365 | 4365 | 4365 | 6 |
| 534 | 20240523 | 104200 | 291544880 | 4365 | 4355 | 4365 | 4355 | 143 |
| 535 | 20240523 | 104100 | 290921815 | 4360 | 4380 | 4380 | 4360 | 378 |
| 536 | 20240523 | 104000 | 289271380 | 4390 | 4390 | 4390 | 4390 | 15 |
| 537 | 20240523 | 103900 | 289205530 | 4400 | 4425 | 4425 | 4385 | 1008 |
| 538 | 20240523 | 103800 | 284760785 | 4430 | 4430 | 4430 | 4430 | 18 |
| 539 | 20240523 | 103700 | 284681045 | 4440 | 4370 | 4440 | 4370 | 2773 |
| 540 | 20240523 | 103600 | 272412675 | 4370 | 4370 | 4370 | 4370 | 104 |
| 541 | 20240523 | 103500 | 271958195 | 4370 | 4365 | 4370 | 4365 | 23 |
| 542 | 20240523 | 103400 | 271857780 | 4360 | 4360 | 4360 | 4360 | 43 |
| 543 | 20240523 | 103300 | 271670300 | 4355 | 4360 | 4360 | 4355 | 163 |
| 544 | 20240523 | 103200 | 270959625 | 4365 | 4360 | 4365 | 4360 | 490 |
| 545 | 20240523 | 103100 | 268822710 | 4360 | 4355 | 4360 | 4355 | 868 |
| 546 | 20240523 | 103000 | 265042410 | 4355 | 4355 | 4355 | 4355 | 1 |
| 547 | 20240523 | 102900 | 265038055 | 4355 | 4355 | 4355 | 4355 | 2 |
| 548 | 20240523 | 102800 | 265029345 | 4350 | 4350 | 4350 | 4350 | 140 |
| 549 | 20240523 | 102700 | 264420345 | 4350 | 4350 | 4350 | 4350 | 1 |
| 550 | 20240523 | 102600 | 264415995 | 4345 | 4350 | 4350 | 4345 | 6 |
| 551 | 20240523 | 102500 | 264389900 | 4350 | 4350 | 4350 | 4350 | 10 |
| 552 | 20240523 | 102400 | 264346400 | 4350 | 4350 | 4350 | 4350 | 49 |
| 553 | 20240523 | 102300 | 264133250 | 4350 | 4345 | 4350 | 4345 | 254 |
| 554 | 20240523 | 102200 | 263028385 | 4345 | 4350 | 4350 | 4345 | 52 |
| 555 | 20240523 | 102100 | 262802400 | 4350 | 4345 | 4350 | 4345 | 19 |
| 556 | 20240523 | 102000 | 262719800 | 4345 | 4340 | 4345 | 4340 | 12 |
| 557 | 20240523 | 101900 | 262667715 | 4340 | 4340 | 4340 | 4340 | 16 |
| 558 | 20240523 | 101800 | 262598275 | 4340 | 4345 | 4345 | 4340 | 7 |
| 559 | 20240523 | 101700 | 262567875 | 4345 | 4345 | 4345 | 4345 | 138 |
| 560 | 20240523 | 101600 | 261968265 | 4345 | 4345 | 4345 | 4345 | 8 |
| 561 | 20240523 | 101500 | 261933505 | 4340 | 4345 | 4345 | 4340 | 494 |
| 562 | 20240523 | 101400 | 259789540 | 4345 | 4340 | 4345 | 4340 | 186 |
| 563 | 20240523 | 101300 | 258982275 | 4335 | 4325 | 4335 | 4325 | 780 |
| 564 | 20240523 | 101200 | 255602915 | 4320 | 4320 | 4320 | 4320 | 12 |
| 565 | 20240523 | 101100 | 255551075 | 4320 | 4320 | 4320 | 4320 | 1 |
| 566 | 20240523 | 101000 | 255546755 | 4315 | 4300 | 4315 | 4300 | 2248 |
| 567 | 20240523 | 100900 | 245879845 | 4295 | 4290 | 4295 | 4290 | 624 |
| 568 | 20240523 | 100800 | 243200195 | 4290 | 4290 | 4290 | 4290 | 2 |
| 569 | 20240523 | 100700 | 243191615 | 4290 | 4295 | 4295 | 4290 | 46 |
| 570 | 20240523 | 100600 | 242994255 | 4295 | 4295 | 4300 | 4295 | 103 |
| 571 | 20240523 | 100500 | 242551865 | 4295 | 4295 | 4295 | 4295 | 7 |
| 572 | 20240523 | 100400 | 242521800 | 4295 | 4255 | 4295 | 4255 | 38592 |
| 573 | 20240523 | 100300 | 78118025 | 4255 | 4255 | 4255 | 4255 | 307 |
| 574 | 20240523 | 100200 | 76811740 | 4255 | 4295 | 4295 | 4245 | 4270 |
| 575 | 20240523 | 100100 | 58616460 | 4295 | 4295 | 4295 | 4295 | 300 |
| 576 | 20240523 | 100000 | 57327960 | 4295 | 4295 | 4295 | 4295 | 30 |
| 577 | 20240523 | 095900 | 57199110 | 4280 | 4280 | 4280 | 4280 | 79 |
| 578 | 20240523 | 095800 | 56860990 | 4280 | 4280 | 4280 | 4280 | 8 |
| 579 | 20240523 | 095700 | 56826750 | 4275 | 4275 | 4280 | 4275 | 183 |
| 580 | 20240523 | 095600 | 56044210 | 4280 | 4300 | 4300 | 4280 | 62 |
| 581 | 20240523 | 095500 | 55777790 | 4300 | 4300 | 4300 | 4290 | 557 |
| 582 | 20240523 | 095400 | 53386945 | 4320 | 4315 | 4320 | 4315 | 128 |
| 583 | 20240523 | 095300 | 52834430 | 4300 | 4315 | 4315 | 4300 | 147 |
| 584 | 20240523 | 095200 | 52201970 | 4315 | 4315 | 4315 | 4315 | 4 |
| 585 | 20240523 | 095100 | 52184710 | 4300 | 4315 | 4315 | 4300 | 591 |
| 586 | 20240523 | 095000 | 49640990 | 4325 | 4335 | 4335 | 4320 | 82 |
| 587 | 20240523 | 094900 | 49286425 | 4335 | 4335 | 4335 | 4335 | 74 |
| 588 | 20240523 | 094800 | 48965635 | 4345 | 4345 | 4345 | 4345 | 4 |
| 589 | 20240523 | 094700 | 48948255 | 4345 | 4345 | 4345 | 4340 | 308 |
| 590 | 20240523 | 094600 | 47611495 | 4345 | 4345 | 4345 | 4345 | 32 |
| 591 | 20240523 | 094500 | 47472455 | 4335 | 4335 | 4335 | 4335 | 179 |
| 592 | 20240523 | 094400 | 46696490 | 4340 | 4340 | 4340 | 4340 | 0 |
| 593 | 20240523 | 094300 | 46696490 | 4340 | 4345 | 4345 | 4340 | 89 |
| 594 | 20240523 | 094200 | 46310185 | 4345 | 4345 | 4345 | 4345 | 43 |
| 595 | 20240523 | 094100 | 46123350 | 4345 | 4345 | 4345 | 4345 | 16 |
| 596 | 20240523 | 094000 | 46053830 | 4345 | 4345 | 4345 | 4345 | 4 |
| 597 | 20240523 | 093900 | 46036450 | 4345 | 4345 | 4345 | 4345 | 30 |
| 598 | 20240523 | 093800 | 45906100 | 4345 | 4340 | 4345 | 4340 | 6 |
| 599 | 20240523 | 093700 | 45880050 | 4300 | 4300 | 4300 | 4300 | 1 |
| 600 | 20240523 | 093600 | 45875750 | 4350 | 4320 | 4350 | 4300 | 509 |
| 601 | 20240523 | 093500 | 43685400 | 4355 | 4330 | 4355 | 4330 | 547 |
| 602 | 20240523 | 093400 | 41315715 | 4355 | 4345 | 4355 | 4345 | 100 |
| 603 | 20240523 | 093300 | 40880720 | 4345 | 4340 | 4345 | 4340 | 594 |
| 604 | 20240523 | 093200 | 38302750 | 4340 | 4340 | 4340 | 4340 | 230 |
| 605 | 20240523 | 093100 | 37304550 | 4340 | 4340 | 4340 | 4315 | 334 |
| 606 | 20240523 | 093000 | 35862490 | 4340 | 4340 | 4340 | 4340 | 15 |
| 607 | 20240523 | 092900 | 35797390 | 4340 | 4340 | 4340 | 4340 | 2 |
| 608 | 20240523 | 092800 | 35788710 | 4340 | 4340 | 4340 | 4340 | 38 |
| 609 | 20240523 | 092700 | 35623790 | 4335 | 4335 | 4335 | 4335 | 43 |
| 610 | 20240523 | 092600 | 35437385 | 4300 | 4310 | 4330 | 4300 | 700 |
| 611 | 20240523 | 092500 | 32419600 | 4310 | 4285 | 4310 | 4285 | 611 |
| 612 | 20240523 | 092400 | 29794925 | 4280 | 4270 | 4280 | 4270 | 156 |
| 613 | 20240523 | 092300 | 29128450 | 4270 | 4265 | 4270 | 4265 | 413 |
| 614 | 20240523 | 092200 | 27366735 | 4260 | 4260 | 4260 | 4250 | 2236 |
| 615 | 20240523 | 092100 | 17847815 | 4260 | 4235 | 4260 | 4235 | 853 |
| 616 | 20240523 | 092000 | 14232760 | 4235 | 4235 | 4235 | 4235 | 423 |
| 617 | 20240523 | 091900 | 12441355 | 4235 | 4235 | 4235 | 4235 | 300 |
| 618 | 20240523 | 091800 | 11170855 | 4235 | 4230 | 4235 | 4230 | 15 |
| 619 | 20240523 | 091700 | 11107380 | 4240 | 4260 | 4265 | 4240 | 121 |
| 620 | 20240523 | 091600 | 10592275 | 4260 | 4260 | 4260 | 4260 | 0 |
| 621 | 20240523 | 091500 | 10592275 | 4260 | 4260 | 4260 | 4260 | 0 |
| 622 | 20240523 | 091400 | 10592275 | 4260 | 4260 | 4260 | 4260 | 80 |
| 623 | 20240523 | 091300 | 10251475 | 4260 | 4255 | 4260 | 4255 | 649 |
| 624 | 20240523 | 091200 | 7489120 | 4260 | 4260 | 4260 | 4260 | 0 |
| 625 | 20240523 | 091100 | 7489120 | 4260 | 4260 | 4260 | 4260 | 1 |
| 626 | 20240523 | 091000 | 7484860 | 4255 | 4255 | 4260 | 4255 | 213 |
| 627 | 20240523 | 090900 | 6578025 | 4255 | 4225 | 4260 | 4165 | 279 |
| 628 | 20240523 | 090800 | 5403130 | 4265 | 4265 | 4265 | 4265 | 0 |
| 629 | 20240523 | 090700 | 5403130 | 4265 | 4265 | 4265 | 4265 | 50 |
| 630 | 20240523 | 090600 | 5189880 | 4265 | 4265 | 4265 | 4265 | 7 |
| 631 | 20240523 | 090500 | 5160025 | 4270 | 4270 | 4270 | 4270 | 0 |
| 632 | 20240523 | 090400 | 5160025 | 4270 | 4270 | 4270 | 4270 | 0 |
| 633 | 20240523 | 090300 | 5160025 | 4270 | 4270 | 4270 | 4270 | 0 |
| 634 | 20240523 | 090200 | 5160025 | 4270 | 4270 | 4270 | 4270 | 1 |
| 635 | 20240523 | 090100 | 5155755 | 4270 | 4255 | 4270 | 4255 | 744 |
| 636 | 20240523 | 090000 | 1990020 | 4260 | 4275 | 4275 | 4260 | 466 |