34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 204000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 3 | 20240522 | 203900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20240522 | 203800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20240522 | 203700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20240522 | 203600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20240522 | 203500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20240522 | 203400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20240522 | 203300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20240522 | 203200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20240522 | 203100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20240522 | 203000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20240522 | 202900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20240522 | 202800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20240522 | 202700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20240522 | 202600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20240522 | 202500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20240522 | 202400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20240522 | 202300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20240522 | 202200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20240522 | 202100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20240522 | 202000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20240522 | 201900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20240522 | 201800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20240522 | 201700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20240522 | 201600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20240522 | 201500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20240522 | 201400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20240522 | 201300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20240522 | 201200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20240522 | 201100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20240522 | 201000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 33 | 20240522 | 200900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20240522 | 200800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20240522 | 200700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20240522 | 200600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20240522 | 200500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20240522 | 200400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20240522 | 200300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20240522 | 200200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20240522 | 200100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20240522 | 200000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20240522 | 195900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20240522 | 195800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20240522 | 195700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20240522 | 195600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20240522 | 195500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20240522 | 195400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20240522 | 195300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20240522 | 195200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20240522 | 195100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20240522 | 195000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20240522 | 194900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20240522 | 194800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20240522 | 194700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20240522 | 194600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20240522 | 194500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20240522 | 194400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20240522 | 194300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20240522 | 194200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20240522 | 194100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20240522 | 194000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 63 | 20240522 | 193900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20240522 | 193800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20240522 | 193700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20240522 | 193600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20240522 | 193500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20240522 | 193400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20240522 | 193300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20240522 | 193200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20240522 | 193100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20240522 | 193000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20240522 | 192900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20240522 | 192800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20240522 | 192700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20240522 | 192600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20240522 | 192500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20240522 | 192400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20240522 | 192300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20240522 | 192200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20240522 | 192100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20240522 | 192000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20240522 | 191900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20240522 | 191800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20240522 | 191700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20240522 | 191600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20240522 | 191500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20240522 | 191400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20240522 | 191300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20240522 | 191200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20240522 | 191100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20240522 | 191000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 93 | 20240522 | 190900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20240522 | 190800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20240522 | 190700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20240522 | 190600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20240522 | 190500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20240522 | 190400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20240522 | 190300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20240522 | 190200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20240522 | 190100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20240522 | 190000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20240522 | 185900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20240522 | 185800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20240522 | 185700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20240522 | 185600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20240522 | 185500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20240522 | 185400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20240522 | 185300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20240522 | 185200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20240522 | 185100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20240522 | 185000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20240522 | 184900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20240522 | 184800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20240522 | 184700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20240522 | 184600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20240522 | 184500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20240522 | 184400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20240522 | 184300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20240522 | 184200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20240522 | 184100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20240522 | 184000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 123 | 20240522 | 183900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20240522 | 183800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20240522 | 183700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20240522 | 183600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20240522 | 183500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20240522 | 183400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20240522 | 183300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20240522 | 183200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20240522 | 183100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20240522 | 183000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20240522 | 182900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20240522 | 182800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20240522 | 182700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20240522 | 182600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20240522 | 182500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20240522 | 182400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20240522 | 182300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20240522 | 182200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20240522 | 182100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20240522 | 182000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20240522 | 181900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20240522 | 181800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20240522 | 181700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20240522 | 181600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20240522 | 181500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20240522 | 181400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20240522 | 181300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20240522 | 181200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20240522 | 181100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20240522 | 181000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 153 | 20240522 | 180900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20240522 | 180800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20240522 | 180700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20240522 | 180600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20240522 | 180500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20240522 | 180400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20240522 | 180300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20240522 | 180200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20240522 | 180100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20240522 | 180000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20240522 | 175900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20240522 | 175800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20240522 | 175700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20240522 | 175600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20240522 | 175500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20240522 | 175400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20240522 | 175300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20240522 | 175200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20240522 | 175100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20240522 | 175000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20240522 | 174900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20240522 | 174800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20240522 | 174700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20240522 | 174600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20240522 | 174500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20240522 | 174400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20240522 | 174300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20240522 | 174200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20240522 | 174100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20240522 | 174000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 183 | 20240522 | 173900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20240522 | 173800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20240522 | 173700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20240522 | 173600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20240522 | 173500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20240522 | 173400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20240522 | 173300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20240522 | 173200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20240522 | 173100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20240522 | 173000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20240522 | 172900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20240522 | 172800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20240522 | 172700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20240522 | 172600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20240522 | 172500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20240522 | 172400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20240522 | 172300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20240522 | 172200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20240522 | 172100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20240522 | 172000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20240522 | 171900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20240522 | 171800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20240522 | 171700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20240522 | 171600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240522 | 171500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240522 | 171400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240522 | 171300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20240522 | 171200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20240522 | 171100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20240522 | 171000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 213 | 20240522 | 170900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20240522 | 170800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20240522 | 170700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20240522 | 170600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20240522 | 170500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20240522 | 170400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20240522 | 170300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20240522 | 170200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20240522 | 170100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20240522 | 170000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20240522 | 165900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20240522 | 165800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20240522 | 165700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20240522 | 165600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20240522 | 165500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20240522 | 165400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20240522 | 165300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20240522 | 165200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20240522 | 165100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20240522 | 165000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20240522 | 164900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20240522 | 164800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20240522 | 164700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20240522 | 164600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20240522 | 164500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20240522 | 164400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20240522 | 164300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20240522 | 164200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20240522 | 164100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20240522 | 164000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 243 | 20240522 | 163900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20240522 | 163800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20240522 | 163700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20240522 | 163600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20240522 | 163500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20240522 | 163400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20240522 | 163300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20240522 | 163200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20240522 | 163100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20240522 | 163000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20240522 | 162900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20240522 | 162800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20240522 | 162700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 256 | 20240522 | 162600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20240522 | 162500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 258 | 20240522 | 162400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 259 | 20240522 | 162300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 260 | 20240522 | 162200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20240522 | 162100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 262 | 20240522 | 162000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20240522 | 161900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20240522 | 161800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 265 | 20240522 | 161700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20240522 | 161600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 267 | 20240522 | 161500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 268 | 20240522 | 161400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 269 | 20240522 | 161300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 270 | 20240522 | 161200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 271 | 20240522 | 161100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 272 | 20240522 | 161000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 273 | 20240522 | 160900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 274 | 20240522 | 160800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 275 | 20240522 | 160700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 276 | 20240522 | 160600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 277 | 20240522 | 160500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 278 | 20240522 | 160400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 279 | 20240522 | 160300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 280 | 20240522 | 160200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 281 | 20240522 | 160100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 282 | 20240522 | 160000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 283 | 20240522 | 155900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20240522 | 155800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20240522 | 155700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 286 | 20240522 | 155600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20240522 | 155500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 288 | 20240522 | 155400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 289 | 20240522 | 155300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 290 | 20240522 | 155200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20240522 | 155100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20240522 | 155000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 293 | 20240522 | 154900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 294 | 20240522 | 154800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 295 | 20240522 | 154700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 296 | 20240522 | 154600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 297 | 20240522 | 154500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 298 | 20240522 | 154400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 299 | 20240522 | 154300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20240522 | 154200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 301 | 20240522 | 154100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 302 | 20240522 | 154000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 303 | 20240522 | 153900 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 304 | 20240522 | 153800 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 305 | 20240522 | 153700 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 306 | 20240522 | 153600 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 307 | 20240522 | 153500 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 308 | 20240522 | 153400 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 309 | 20240522 | 153300 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 310 | 20240522 | 153200 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 311 | 20240522 | 153100 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20240522 | 153000 | 1020924810 | 3535 | 3535 | 3535 | 3535 | 5581 |
| 313 | 20240522 | 152900 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 314 | 20240522 | 152800 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 315 | 20240522 | 152700 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 316 | 20240522 | 152600 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 317 | 20240522 | 152500 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 318 | 20240522 | 152400 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 319 | 20240522 | 152300 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 320 | 20240522 | 152200 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 321 | 20240522 | 152100 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 322 | 20240522 | 152000 | 1001195975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 323 | 20240522 | 151900 | 1001195975 | 3565 | 3550 | 3565 | 3545 | 1482 |
| 324 | 20240522 | 151800 | 995914440 | 3550 | 3560 | 3560 | 3550 | 1298 |
| 325 | 20240522 | 151700 | 991304545 | 3560 | 3555 | 3565 | 3555 | 283 |
| 326 | 20240522 | 151600 | 990297065 | 3570 | 3565 | 3570 | 3550 | 1437 |
| 327 | 20240522 | 151500 | 985177425 | 3570 | 3560 | 3570 | 3550 | 310 |
| 328 | 20240522 | 151400 | 984074710 | 3580 | 3575 | 3585 | 3560 | 1211 |
| 329 | 20240522 | 151300 | 979750380 | 3575 | 3580 | 3585 | 3530 | 5302 |
| 330 | 20240522 | 151200 | 960858925 | 3580 | 3580 | 3580 | 3580 | 281 |
| 331 | 20240522 | 151100 | 959852945 | 3580 | 3580 | 3580 | 3545 | 337 |
| 332 | 20240522 | 151000 | 958654095 | 3545 | 3570 | 3580 | 3545 | 6578 |
| 333 | 20240522 | 150900 | 935292065 | 3570 | 3560 | 3570 | 3560 | 2815 |
| 334 | 20240522 | 150800 | 925246585 | 3560 | 3560 | 3560 | 3560 | 50 |
| 335 | 20240522 | 150700 | 925068585 | 3560 | 3565 | 3565 | 3545 | 365 |
| 336 | 20240522 | 150600 | 923773510 | 3570 | 3540 | 3570 | 3540 | 102 |
| 337 | 20240522 | 150500 | 923410775 | 3570 | 3560 | 3570 | 3540 | 6551 |
| 338 | 20240522 | 150400 | 900198800 | 3570 | 3570 | 3570 | 3565 | 1281 |
| 339 | 20240522 | 150300 | 895628435 | 3570 | 3555 | 3570 | 3555 | 8544 |
| 340 | 20240522 | 150200 | 865205580 | 3555 | 3550 | 3555 | 3550 | 311 |
| 341 | 20240522 | 150100 | 864100475 | 3555 | 3555 | 3555 | 3555 | 582 |
| 342 | 20240522 | 150000 | 862031465 | 3555 | 3550 | 3555 | 3545 | 4437 |
| 343 | 20240522 | 145900 | 846268115 | 3545 | 3545 | 3550 | 3540 | 43 |
| 344 | 20240522 | 145800 | 846115665 | 3540 | 3535 | 3540 | 3535 | 1560 |
| 345 | 20240522 | 145700 | 840600730 | 3535 | 3540 | 3540 | 3535 | 208 |
| 346 | 20240522 | 145600 | 839865195 | 3545 | 3545 | 3545 | 3545 | 1 |
| 347 | 20240522 | 145500 | 839861650 | 3545 | 3535 | 3545 | 3535 | 558 |
| 348 | 20240522 | 145400 | 837888730 | 3555 | 3535 | 3555 | 3530 | 7319 |
| 349 | 20240522 | 145300 | 811940740 | 3530 | 3525 | 3530 | 3525 | 1053 |
| 350 | 20240522 | 145200 | 808227150 | 3530 | 3535 | 3535 | 3530 | 228 |
| 351 | 20240522 | 145100 | 807422275 | 3530 | 3530 | 3530 | 3530 | 1 |
| 352 | 20240522 | 145000 | 807418745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 353 | 20240522 | 144900 | 807418745 | 3535 | 3535 | 3535 | 3535 | 10 |
| 354 | 20240522 | 144800 | 807383395 | 3535 | 3530 | 3535 | 3530 | 126 |
| 355 | 20240522 | 144700 | 806938600 | 3535 | 3530 | 3535 | 3530 | 185 |
| 356 | 20240522 | 144600 | 806285205 | 3530 | 3530 | 3530 | 3530 | 185 |
| 357 | 20240522 | 144500 | 805632155 | 3540 | 3540 | 3540 | 3540 | 223 |
| 358 | 20240522 | 144400 | 804842735 | 3540 | 3530 | 3540 | 3530 | 191 |
| 359 | 20240522 | 144300 | 804167920 | 3530 | 3525 | 3530 | 3525 | 3595 |
| 360 | 20240522 | 144200 | 791488420 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20240522 | 144100 | 791488420 | 3520 | 3525 | 3530 | 3520 | 1301 |
| 362 | 20240522 | 144000 | 786898895 | 3525 | 3525 | 3525 | 3520 | 331 |
| 363 | 20240522 | 143900 | 785732620 | 3525 | 3525 | 3525 | 3525 | 1 |
| 364 | 20240522 | 143800 | 785729095 | 3525 | 3525 | 3535 | 3515 | 57 |
| 365 | 20240522 | 143700 | 785528470 | 3530 | 3530 | 3530 | 3530 | 6 |
| 366 | 20240522 | 143600 | 785507290 | 3530 | 3530 | 3530 | 3530 | 1 |
| 367 | 20240522 | 143500 | 785503760 | 3535 | 3530 | 3535 | 3530 | 100 |
| 368 | 20240522 | 143400 | 785150370 | 3525 | 3515 | 3525 | 3515 | 785 |
| 369 | 20240522 | 143300 | 782390565 | 3515 | 3515 | 3515 | 3515 | 18 |
| 370 | 20240522 | 143200 | 782327295 | 3515 | 3515 | 3515 | 3515 | 34 |
| 371 | 20240522 | 143100 | 782207785 | 3515 | 3515 | 3515 | 3515 | 16 |
| 372 | 20240522 | 143000 | 782151545 | 3515 | 3515 | 3515 | 3515 | 0 |
| 373 | 20240522 | 142900 | 782151545 | 3515 | 3520 | 3520 | 3515 | 600 |
| 374 | 20240522 | 142800 | 780039630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20240522 | 142700 | 780039630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 376 | 20240522 | 142600 | 780039630 | 3520 | 3520 | 3520 | 3520 | 400 |
| 377 | 20240522 | 142500 | 778631630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 378 | 20240522 | 142400 | 778631630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 379 | 20240522 | 142300 | 778631630 | 3520 | 3535 | 3535 | 3520 | 29 |
| 380 | 20240522 | 142200 | 778529160 | 3540 | 3540 | 3540 | 3540 | 0 |
| 381 | 20240522 | 142100 | 778529160 | 3540 | 3515 | 3540 | 3515 | 452 |
| 382 | 20240522 | 142000 | 776936380 | 3515 | 3520 | 3520 | 3515 | 1016 |
| 383 | 20240522 | 141900 | 773365130 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20240522 | 141800 | 773365130 | 3525 | 3525 | 3525 | 3525 | 0 |
| 385 | 20240522 | 141700 | 773365130 | 3525 | 3530 | 3530 | 3525 | 294 |
| 386 | 20240522 | 141600 | 772328535 | 3540 | 3540 | 3540 | 3540 | 13 |
| 387 | 20240522 | 141500 | 772282515 | 3540 | 3540 | 3540 | 3540 | 136 |
| 388 | 20240522 | 141400 | 771801075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 389 | 20240522 | 141300 | 771801075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20240522 | 141200 | 771801075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 391 | 20240522 | 141100 | 771801075 | 3540 | 3515 | 3540 | 3515 | 4 |
| 392 | 20240522 | 141000 | 771786940 | 3540 | 3530 | 3540 | 3530 | 26 |
| 393 | 20240522 | 140900 | 771695150 | 3515 | 3525 | 3525 | 3515 | 1200 |
| 394 | 20240522 | 140800 | 767471020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 395 | 20240522 | 140700 | 767471020 | 3525 | 3525 | 3525 | 3525 | 100 |
| 396 | 20240522 | 140600 | 767118520 | 3525 | 3525 | 3525 | 3525 | 6 |
| 397 | 20240522 | 140500 | 767097370 | 3525 | 3525 | 3525 | 3525 | 232 |
| 398 | 20240522 | 140400 | 766279570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 399 | 20240522 | 140300 | 766279570 | 3530 | 3530 | 3530 | 3530 | 300 |
| 400 | 20240522 | 140200 | 765220570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 401 | 20240522 | 140100 | 765220570 | 3530 | 3530 | 3530 | 3530 | 62 |
| 402 | 20240522 | 140000 | 765001710 | 3545 | 3535 | 3545 | 3535 | 48 |
| 403 | 20240522 | 135900 | 764831840 | 3535 | 3535 | 3535 | 3535 | 193 |
| 404 | 20240522 | 135800 | 764149585 | 3535 | 3535 | 3535 | 3535 | 9 |
| 405 | 20240522 | 135700 | 764117770 | 3535 | 3530 | 3535 | 3530 | 11 |
| 406 | 20240522 | 135600 | 764078935 | 3525 | 3525 | 3525 | 3525 | 1 |
| 407 | 20240522 | 135500 | 764075410 | 3520 | 3510 | 3520 | 3510 | 4292 |
| 408 | 20240522 | 135400 | 748968500 | 3510 | 3510 | 3510 | 3510 | 686 |
| 409 | 20240522 | 135300 | 746560640 | 3510 | 3515 | 3515 | 3510 | 215 |
| 410 | 20240522 | 135200 | 745805235 | 3515 | 3515 | 3515 | 3515 | 100 |
| 411 | 20240522 | 135100 | 745453735 | 3515 | 3515 | 3515 | 3515 | 3 |
| 412 | 20240522 | 135000 | 745443190 | 3520 | 3515 | 3520 | 3515 | 603 |
| 413 | 20240522 | 134900 | 743323130 | 3520 | 3520 | 3520 | 3520 | 2 |
| 414 | 20240522 | 134800 | 743316090 | 3520 | 3505 | 3520 | 3505 | 1438 |
| 415 | 20240522 | 134700 | 738266555 | 3515 | 3515 | 3520 | 3480 | 16047 |
| 416 | 20240522 | 134600 | 682089800 | 3520 | 3515 | 3520 | 3510 | 6448 |
| 417 | 20240522 | 134500 | 659451125 | 3515 | 3515 | 3515 | 3515 | 1 |
| 418 | 20240522 | 134400 | 659447610 | 3530 | 3530 | 3530 | 3530 | 0 |
| 419 | 20240522 | 134300 | 659447610 | 3530 | 3530 | 3530 | 3530 | 4 |
| 420 | 20240522 | 134200 | 659433490 | 3530 | 3520 | 3530 | 3515 | 753 |
| 421 | 20240522 | 134100 | 656786545 | 3520 | 3530 | 3530 | 3520 | 2342 |
| 422 | 20240522 | 134000 | 648541335 | 3530 | 3530 | 3530 | 3530 | 2 |
| 423 | 20240522 | 133900 | 648534275 | 3530 | 3525 | 3530 | 3525 | 1310 |
| 424 | 20240522 | 133800 | 643916475 | 3525 | 3535 | 3535 | 3525 | 301 |
| 425 | 20240522 | 133700 | 642855440 | 3535 | 3530 | 3535 | 3530 | 200 |
| 426 | 20240522 | 133600 | 642149405 | 3530 | 3530 | 3530 | 3530 | 1 |
| 427 | 20240522 | 133500 | 642145875 | 3530 | 3530 | 3530 | 3530 | 94 |
| 428 | 20240522 | 133400 | 641814055 | 3530 | 3530 | 3530 | 3530 | 1 |
| 429 | 20240522 | 133300 | 641810525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 430 | 20240522 | 133200 | 641810525 | 3530 | 3525 | 3530 | 3525 | 760 |
| 431 | 20240522 | 133100 | 639131520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 432 | 20240522 | 133000 | 639131520 | 3535 | 3530 | 3535 | 3530 | 162 |
| 433 | 20240522 | 132900 | 638558955 | 3535 | 3545 | 3545 | 3535 | 153 |
| 434 | 20240522 | 132800 | 638016595 | 3545 | 3535 | 3545 | 3535 | 105 |
| 435 | 20240522 | 132700 | 637645380 | 3545 | 3545 | 3545 | 3545 | 100 |
| 436 | 20240522 | 132600 | 637290880 | 3545 | 3540 | 3545 | 3540 | 1000 |
| 437 | 20240522 | 132500 | 633750750 | 3530 | 3530 | 3530 | 3525 | 206 |
| 438 | 20240522 | 132400 | 633024565 | 3540 | 3525 | 3540 | 3525 | 190 |
| 439 | 20240522 | 132300 | 632353465 | 3525 | 3525 | 3525 | 3525 | 1400 |
| 440 | 20240522 | 132200 | 627418465 | 3530 | 3530 | 3530 | 3530 | 1 |
| 441 | 20240522 | 132100 | 627414935 | 3530 | 3530 | 3530 | 3525 | 967 |
| 442 | 20240522 | 132000 | 624005540 | 3530 | 3530 | 3530 | 3530 | 111 |
| 443 | 20240522 | 131900 | 623613710 | 3525 | 3530 | 3530 | 3525 | 499 |
| 444 | 20240522 | 131800 | 621853735 | 3530 | 3530 | 3530 | 3530 | 0 |
| 445 | 20240522 | 131700 | 621853735 | 3530 | 3535 | 3535 | 3530 | 4228 |
| 446 | 20240522 | 131600 | 606928130 | 3545 | 3540 | 3545 | 3540 | 310 |
| 447 | 20240522 | 131500 | 605830710 | 3540 | 3540 | 3540 | 3540 | 398 |
| 448 | 20240522 | 131400 | 604421790 | 3540 | 3540 | 3540 | 3540 | 284 |
| 449 | 20240522 | 131300 | 603416430 | 3540 | 3540 | 3540 | 3540 | 7 |
| 450 | 20240522 | 131200 | 603391650 | 3535 | 3540 | 3540 | 3535 | 4 |
| 451 | 20240522 | 131100 | 603377505 | 3540 | 3540 | 3540 | 3540 | 0 |
| 452 | 20240522 | 131000 | 603377505 | 3540 | 3540 | 3540 | 3540 | 102 |
| 453 | 20240522 | 130900 | 603016425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20240522 | 130800 | 603016425 | 3540 | 3545 | 3545 | 3540 | 11 |
| 455 | 20240522 | 130700 | 602977440 | 3545 | 3545 | 3545 | 3545 | 2 |
| 456 | 20240522 | 130600 | 602970350 | 3540 | 3545 | 3550 | 3540 | 1080 |
| 457 | 20240522 | 130500 | 599143245 | 3540 | 3545 | 3545 | 3540 | 209 |
| 458 | 20240522 | 130400 | 598403340 | 3545 | 3545 | 3545 | 3545 | 4 |
| 459 | 20240522 | 130300 | 598389160 | 3545 | 3540 | 3545 | 3540 | 60 |
| 460 | 20240522 | 130200 | 598176730 | 3540 | 3540 | 3540 | 3540 | 0 |
| 461 | 20240522 | 130100 | 598176730 | 3540 | 3540 | 3540 | 3540 | 1 |
| 462 | 20240522 | 130000 | 598173190 | 3530 | 3530 | 3530 | 3530 | 1665 |
| 463 | 20240522 | 125900 | 592295740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 464 | 20240522 | 125800 | 592295740 | 3530 | 3530 | 3530 | 3530 | 6 |
| 465 | 20240522 | 125700 | 592274560 | 3530 | 3525 | 3530 | 3520 | 650 |
| 466 | 20240522 | 125600 | 589984295 | 3530 | 3535 | 3535 | 3530 | 1094 |
| 467 | 20240522 | 125500 | 586121710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 468 | 20240522 | 125400 | 586121710 | 3545 | 3545 | 3545 | 3545 | 0 |
| 469 | 20240522 | 125300 | 586121710 | 3545 | 3535 | 3545 | 3535 | 3 |
| 470 | 20240522 | 125200 | 586111085 | 3535 | 3540 | 3540 | 3535 | 100 |
| 471 | 20240522 | 125100 | 585757330 | 3550 | 3550 | 3550 | 3550 | 2 |
| 472 | 20240522 | 125000 | 585750230 | 3535 | 3535 | 3535 | 3535 | 0 |
| 473 | 20240522 | 124900 | 585750230 | 3535 | 3535 | 3535 | 3535 | 0 |
| 474 | 20240522 | 124800 | 585750230 | 3535 | 3535 | 3535 | 3535 | 1 |
| 475 | 20240522 | 124700 | 585746695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 476 | 20240522 | 124600 | 585746695 | 3550 | 3550 | 3550 | 3550 | 30 |
| 477 | 20240522 | 124500 | 585640195 | 3550 | 3550 | 3550 | 3550 | 0 |
| 478 | 20240522 | 124400 | 585640195 | 3550 | 3545 | 3550 | 3545 | 2 |
| 479 | 20240522 | 124300 | 585633100 | 3555 | 3530 | 3555 | 3530 | 604 |
| 480 | 20240522 | 124200 | 583499905 | 3535 | 3550 | 3550 | 3535 | 1718 |
| 481 | 20240522 | 124100 | 577405520 | 3550 | 3550 | 3550 | 3550 | 1 |
| 482 | 20240522 | 124000 | 577401970 | 3550 | 3540 | 3550 | 3540 | 195 |
| 483 | 20240522 | 123900 | 576711625 | 3540 | 3540 | 3540 | 3540 | 900 |
| 484 | 20240522 | 123800 | 573525625 | 3555 | 3555 | 3555 | 3555 | 4 |
| 485 | 20240522 | 123700 | 573511405 | 3540 | 3540 | 3540 | 3540 | 151 |
| 486 | 20240522 | 123600 | 572976865 | 3555 | 3555 | 3555 | 3555 | 100 |
| 487 | 20240522 | 123500 | 572621365 | 3555 | 3555 | 3555 | 3555 | 48 |
| 488 | 20240522 | 123400 | 572450725 | 3545 | 3535 | 3545 | 3535 | 309 |
| 489 | 20240522 | 123300 | 571355330 | 3530 | 3530 | 3530 | 3530 | 61 |
| 490 | 20240522 | 123200 | 571140000 | 3535 | 3535 | 3535 | 3535 | 336 |
| 491 | 20240522 | 123100 | 569952240 | 3535 | 3530 | 3535 | 3530 | 1004 |
| 492 | 20240522 | 123000 | 566408090 | 3525 | 3525 | 3525 | 3525 | 146 |
| 493 | 20240522 | 122900 | 565893440 | 3525 | 3530 | 3530 | 3525 | 152 |
| 494 | 20240522 | 122800 | 565357550 | 3525 | 3525 | 3525 | 3525 | 325 |
| 495 | 20240522 | 122700 | 564211925 | 3525 | 3525 | 3525 | 3525 | 12 |
| 496 | 20240522 | 122600 | 564169625 | 3510 | 3510 | 3510 | 3510 | 608 |
| 497 | 20240522 | 122500 | 562035545 | 3510 | 3510 | 3510 | 3510 | 1 |
| 498 | 20240522 | 122400 | 562032035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 499 | 20240522 | 122300 | 562032035 | 3525 | 3525 | 3525 | 3525 | 97 |
| 500 | 20240522 | 122200 | 561690110 | 3525 | 3525 | 3525 | 3525 | 1 |
| 501 | 20240522 | 122100 | 561686585 | 3510 | 3515 | 3515 | 3510 | 1113 |
| 502 | 20240522 | 122000 | 557778030 | 3530 | 3515 | 3530 | 3515 | 1571 |
| 503 | 20240522 | 121900 | 552254450 | 3520 | 3520 | 3520 | 3520 | 0 |
| 504 | 20240522 | 121800 | 552254450 | 3520 | 3520 | 3520 | 3520 | 155 |
| 505 | 20240522 | 121700 | 551708850 | 3525 | 3525 | 3525 | 3525 | 0 |
| 506 | 20240522 | 121600 | 551708850 | 3525 | 3530 | 3530 | 3525 | 23 |
| 507 | 20240522 | 121500 | 551627770 | 3530 | 3530 | 3530 | 3530 | 31 |
| 508 | 20240522 | 121400 | 551518340 | 3525 | 3525 | 3525 | 3525 | 374 |
| 509 | 20240522 | 121300 | 550199990 | 3525 | 3520 | 3525 | 3520 | 779 |
| 510 | 20240522 | 121200 | 547457635 | 3520 | 3520 | 3520 | 3520 | 455 |
| 511 | 20240522 | 121100 | 545856035 | 3520 | 3520 | 3520 | 3520 | 550 |
| 512 | 20240522 | 121000 | 543920035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 513 | 20240522 | 120900 | 543920035 | 3525 | 3525 | 3525 | 3525 | 4 |
| 514 | 20240522 | 120800 | 543905935 | 3525 | 3525 | 3525 | 3525 | 1 |
| 515 | 20240522 | 120700 | 543902410 | 3525 | 3525 | 3525 | 3525 | 0 |
| 516 | 20240522 | 120600 | 543902410 | 3525 | 3520 | 3525 | 3520 | 101 |
| 517 | 20240522 | 120500 | 543546885 | 3525 | 3525 | 3525 | 3525 | 2 |
| 518 | 20240522 | 120400 | 543539835 | 3530 | 3530 | 3530 | 3520 | 226 |
| 519 | 20240522 | 120300 | 542744055 | 3530 | 3530 | 3530 | 3530 | 1 |
| 520 | 20240522 | 120200 | 542740525 | 3520 | 3515 | 3520 | 3515 | 3 |
| 521 | 20240522 | 120100 | 542729970 | 3515 | 3520 | 3520 | 3515 | 3503 |
| 522 | 20240522 | 120000 | 530406405 | 3530 | 3520 | 3530 | 3520 | 204 |
| 523 | 20240522 | 115900 | 529688275 | 3525 | 3535 | 3535 | 3525 | 234 |
| 524 | 20240522 | 115800 | 528863150 | 3535 | 3525 | 3535 | 3520 | 3001 |
| 525 | 20240522 | 115700 | 518293695 | 3530 | 3530 | 3530 | 3530 | 535 |
| 526 | 20240522 | 115600 | 516405145 | 3540 | 3535 | 3540 | 3535 | 468 |
| 527 | 20240522 | 115500 | 514750760 | 3535 | 3545 | 3545 | 3535 | 3023 |
| 528 | 20240522 | 115400 | 504049340 | 3555 | 3555 | 3555 | 3545 | 978 |
| 529 | 20240522 | 115300 | 500579915 | 3555 | 3555 | 3555 | 3555 | 0 |
| 530 | 20240522 | 115200 | 500579915 | 3555 | 3555 | 3555 | 3555 | 0 |
| 531 | 20240522 | 115100 | 500579915 | 3555 | 3555 | 3555 | 3555 | 1 |
| 532 | 20240522 | 115000 | 500576360 | 3550 | 3550 | 3550 | 3550 | 0 |
| 533 | 20240522 | 114900 | 500576360 | 3550 | 3550 | 3550 | 3550 | 199 |
| 534 | 20240522 | 114800 | 499869910 | 3550 | 3550 | 3550 | 3550 | 81 |
| 535 | 20240522 | 114700 | 499582360 | 3555 | 3550 | 3555 | 3550 | 149 |
| 536 | 20240522 | 114600 | 499053310 | 3560 | 3555 | 3560 | 3550 | 2607 |
| 537 | 20240522 | 114500 | 489790575 | 3560 | 3565 | 3565 | 3560 | 202 |
| 538 | 20240522 | 114400 | 489071445 | 3560 | 3560 | 3560 | 3560 | 1 |
| 539 | 20240522 | 114300 | 489067885 | 3565 | 3565 | 3565 | 3565 | 1079 |
| 540 | 20240522 | 114200 | 485221250 | 3560 | 3555 | 3560 | 3555 | 702 |
| 541 | 20240522 | 114100 | 482724165 | 3555 | 3555 | 3555 | 3555 | 659 |
| 542 | 20240522 | 114000 | 480381420 | 3555 | 3555 | 3555 | 3555 | 200 |
| 543 | 20240522 | 113900 | 479670420 | 3555 | 3555 | 3555 | 3555 | 1 |
| 544 | 20240522 | 113800 | 479666865 | 3555 | 3555 | 3555 | 3555 | 0 |
| 545 | 20240522 | 113700 | 479666865 | 3555 | 3555 | 3555 | 3555 | 100 |
| 546 | 20240522 | 113600 | 479311365 | 3545 | 3545 | 3545 | 3545 | 310 |
| 547 | 20240522 | 113500 | 478212415 | 3545 | 3555 | 3555 | 3545 | 817 |
| 548 | 20240522 | 113400 | 475316120 | 3545 | 3550 | 3550 | 3545 | 400 |
| 549 | 20240522 | 113300 | 473896165 | 3550 | 3550 | 3550 | 3550 | 0 |
| 550 | 20240522 | 113200 | 473896165 | 3550 | 3550 | 3550 | 3550 | 10 |
| 551 | 20240522 | 113100 | 473860665 | 3550 | 3550 | 3550 | 3550 | 207 |
| 552 | 20240522 | 113000 | 473125815 | 3545 | 3545 | 3545 | 3545 | 8 |
| 553 | 20240522 | 112900 | 473097455 | 3550 | 3545 | 3555 | 3545 | 203 |
| 554 | 20240522 | 112800 | 472376300 | 3555 | 3550 | 3555 | 3545 | 212 |
| 555 | 20240522 | 112700 | 471624670 | 3550 | 3550 | 3555 | 3545 | 1097 |
| 556 | 20240522 | 112600 | 467728000 | 3555 | 3555 | 3555 | 3555 | 1 |
| 557 | 20240522 | 112500 | 467724445 | 3555 | 3555 | 3555 | 3555 | 0 |
| 558 | 20240522 | 112400 | 467724445 | 3555 | 3555 | 3555 | 3555 | 100 |
| 559 | 20240522 | 112300 | 467368945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 560 | 20240522 | 112200 | 467368945 | 3560 | 3560 | 3560 | 3555 | 10 |
| 561 | 20240522 | 112100 | 467333360 | 3560 | 3555 | 3560 | 3555 | 200 |
| 562 | 20240522 | 112000 | 466621385 | 3560 | 3560 | 3560 | 3560 | 599 |
| 563 | 20240522 | 111900 | 464488945 | 3565 | 3560 | 3565 | 3560 | 96 |
| 564 | 20240522 | 111800 | 464146955 | 3560 | 3555 | 3565 | 3555 | 112 |
| 565 | 20240522 | 111700 | 463748215 | 3550 | 3550 | 3550 | 3550 | 95 |
| 566 | 20240522 | 111600 | 463410965 | 3550 | 3550 | 3550 | 3550 | 0 |
| 567 | 20240522 | 111500 | 463410965 | 3550 | 3550 | 3550 | 3550 | 4 |
| 568 | 20240522 | 111400 | 463396765 | 3555 | 3555 | 3555 | 3555 | 0 |
| 569 | 20240522 | 111300 | 463396765 | 3555 | 3555 | 3555 | 3555 | 5 |
| 570 | 20240522 | 111200 | 463378990 | 3550 | 3560 | 3560 | 3550 | 113 |
| 571 | 20240522 | 111100 | 462976730 | 3560 | 3555 | 3560 | 3555 | 123 |
| 572 | 20240522 | 111000 | 462539090 | 3550 | 3545 | 3550 | 3545 | 501 |
| 573 | 20240522 | 110900 | 460763040 | 3545 | 3550 | 3550 | 3545 | 2922 |
| 574 | 20240522 | 110800 | 450393960 | 3555 | 3560 | 3560 | 3555 | 382 |
| 575 | 20240522 | 110700 | 449035300 | 3560 | 3560 | 3560 | 3560 | 201 |
| 576 | 20240522 | 110600 | 448319740 | 3560 | 3560 | 3560 | 3560 | 1 |
| 577 | 20240522 | 110500 | 448316180 | 3560 | 3560 | 3560 | 3560 | 1 |
| 578 | 20240522 | 110400 | 448312620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 579 | 20240522 | 110300 | 448312620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 580 | 20240522 | 110200 | 448312620 | 3560 | 3560 | 3560 | 3560 | 10 |
| 581 | 20240522 | 110100 | 448277020 | 3560 | 3560 | 3560 | 3560 | 200 |
| 582 | 20240522 | 110000 | 447565020 | 3560 | 3555 | 3565 | 3550 | 212 |
| 583 | 20240522 | 105900 | 446812325 | 3555 | 3565 | 3565 | 3555 | 241 |
| 584 | 20240522 | 105800 | 445955470 | 3550 | 3550 | 3550 | 3550 | 0 |
| 585 | 20240522 | 105700 | 445955470 | 3550 | 3550 | 3560 | 3550 | 3 |
| 586 | 20240522 | 105600 | 445944810 | 3560 | 3565 | 3565 | 3555 | 206 |
| 587 | 20240522 | 105500 | 445212455 | 3560 | 3555 | 3565 | 3550 | 372 |
| 588 | 20240522 | 105400 | 443890610 | 3555 | 3565 | 3565 | 3555 | 841 |
| 589 | 20240522 | 105300 | 440898145 | 3565 | 3560 | 3565 | 3560 | 146 |
| 590 | 20240522 | 105200 | 440378370 | 3565 | 3570 | 3570 | 3565 | 38 |
| 591 | 20240522 | 105100 | 440242885 | 3570 | 3570 | 3570 | 3570 | 0 |
| 592 | 20240522 | 105000 | 440242885 | 3570 | 3570 | 3570 | 3570 | 98 |
| 593 | 20240522 | 104900 | 439893025 | 3570 | 3575 | 3575 | 3570 | 131 |
| 594 | 20240522 | 104800 | 439425350 | 3575 | 3575 | 3575 | 3570 | 10 |
| 595 | 20240522 | 104700 | 439389640 | 3575 | 3575 | 3575 | 3575 | 100 |
| 596 | 20240522 | 104600 | 439032140 | 3575 | 3570 | 3575 | 3570 | 162 |
| 597 | 20240522 | 104500 | 438453725 | 3575 | 3560 | 3575 | 3555 | 11943 |
| 598 | 20240522 | 104400 | 395920310 | 3555 | 3550 | 3555 | 3535 | 1354 |
| 599 | 20240522 | 104300 | 391111270 | 3540 | 3545 | 3550 | 3535 | 970 |
| 600 | 20240522 | 104200 | 387677685 | 3540 | 3540 | 3540 | 3540 | 445 |
| 601 | 20240522 | 104100 | 386102385 | 3545 | 3545 | 3545 | 3545 | 59 |
| 602 | 20240522 | 104000 | 385893230 | 3550 | 3550 | 3550 | 3550 | 1 |
| 603 | 20240522 | 103900 | 385889680 | 3550 | 3550 | 3550 | 3550 | 2 |
| 604 | 20240522 | 103800 | 385882580 | 3545 | 3555 | 3555 | 3545 | 258 |
| 605 | 20240522 | 103700 | 384967550 | 3550 | 3555 | 3555 | 3550 | 22 |
| 606 | 20240522 | 103600 | 384889445 | 3540 | 3540 | 3555 | 3540 | 544 |
| 607 | 20240522 | 103500 | 382962425 | 3540 | 3540 | 3540 | 3540 | 2308 |
| 608 | 20240522 | 103400 | 374792105 | 3545 | 3545 | 3545 | 3545 | 692 |
| 609 | 20240522 | 103300 | 372338965 | 3555 | 3550 | 3555 | 3545 | 1057 |
| 610 | 20240522 | 103200 | 368591605 | 3550 | 3550 | 3550 | 3550 | 25 |
| 611 | 20240522 | 103100 | 368502855 | 3555 | 3555 | 3555 | 3555 | 200 |
| 612 | 20240522 | 103000 | 367791855 | 3555 | 3550 | 3555 | 3550 | 102 |
| 613 | 20240522 | 102900 | 367429745 | 3555 | 3555 | 3555 | 3555 | 1 |
| 614 | 20240522 | 102800 | 367426190 | 3555 | 3555 | 3555 | 3555 | 1 |
| 615 | 20240522 | 102700 | 367422635 | 3540 | 3555 | 3555 | 3540 | 219 |
| 616 | 20240522 | 102600 | 366647075 | 3555 | 3555 | 3555 | 3555 | 0 |
| 617 | 20240522 | 102500 | 366647075 | 3555 | 3555 | 3555 | 3555 | 15 |
| 618 | 20240522 | 102400 | 366593750 | 3555 | 3555 | 3555 | 3555 | 1 |
| 619 | 20240522 | 102300 | 366590195 | 3555 | 3545 | 3555 | 3545 | 11 |
| 620 | 20240522 | 102200 | 366551190 | 3555 | 3545 | 3560 | 3545 | 401 |
| 621 | 20240522 | 102100 | 365129195 | 3545 | 3545 | 3545 | 3545 | 12 |
| 622 | 20240522 | 102000 | 365086655 | 3545 | 3545 | 3545 | 3545 | 412 |
| 623 | 20240522 | 101900 | 363626115 | 3545 | 3545 | 3545 | 3545 | 2608 |
| 624 | 20240522 | 101800 | 354380755 | 3545 | 3540 | 3545 | 3535 | 697 |
| 625 | 20240522 | 101700 | 351913285 | 3540 | 3545 | 3545 | 3535 | 135 |
| 626 | 20240522 | 101600 | 351435385 | 3535 | 3555 | 3555 | 3535 | 1319 |
| 627 | 20240522 | 101500 | 346763395 | 3540 | 3560 | 3560 | 3540 | 544 |
| 628 | 20240522 | 101400 | 344832830 | 3560 | 3560 | 3560 | 3560 | 0 |
| 629 | 20240522 | 101300 | 344832830 | 3560 | 3560 | 3560 | 3560 | 2 |
| 630 | 20240522 | 101200 | 344825710 | 3560 | 3560 | 3560 | 3560 | 4 |
| 631 | 20240522 | 101100 | 344811470 | 3560 | 3555 | 3560 | 3555 | 12 |
| 632 | 20240522 | 101000 | 344768755 | 3565 | 3565 | 3565 | 3565 | 5 |
| 633 | 20240522 | 100900 | 344750930 | 3565 | 3560 | 3565 | 3560 | 1428 |
| 634 | 20240522 | 100800 | 339660415 | 3560 | 3555 | 3560 | 3540 | 4757 |
| 635 | 20240522 | 100700 | 322791605 | 3555 | 3540 | 3555 | 3535 | 552 |
| 636 | 20240522 | 100600 | 320837320 | 3550 | 3545 | 3550 | 3545 | 1629 |
| 637 | 20240522 | 100500 | 315056105 | 3545 | 3540 | 3545 | 3540 | 1002 |
| 638 | 20240522 | 100400 | 311505265 | 3545 | 3545 | 3545 | 3545 | 3 |
| 639 | 20240522 | 100300 | 311494630 | 3550 | 3545 | 3550 | 3545 | 11 |
| 640 | 20240522 | 100200 | 311455625 | 3545 | 3525 | 3545 | 3525 | 901 |
| 641 | 20240522 | 100100 | 308277580 | 3530 | 3530 | 3530 | 3525 | 1223 |
| 642 | 20240522 | 100000 | 303964855 | 3530 | 3530 | 3530 | 3510 | 3723 |
| 643 | 20240522 | 095900 | 290861245 | 3530 | 3540 | 3540 | 3530 | 492 |
| 644 | 20240522 | 095800 | 289124380 | 3540 | 3530 | 3540 | 3530 | 705 |
| 645 | 20240522 | 095700 | 286635445 | 3530 | 3530 | 3530 | 3530 | 100 |
| 646 | 20240522 | 095600 | 286282445 | 3525 | 3535 | 3535 | 3525 | 670 |
| 647 | 20240522 | 095500 | 283914845 | 3525 | 3545 | 3570 | 3525 | 11518 |
| 648 | 20240522 | 095400 | 243212835 | 3545 | 3550 | 3550 | 3545 | 399 |
| 649 | 20240522 | 095300 | 241798185 | 3550 | 3550 | 3550 | 3550 | 60 |
| 650 | 20240522 | 095200 | 241585185 | 3550 | 3550 | 3550 | 3550 | 303 |
| 651 | 20240522 | 095100 | 240509535 | 3560 | 3560 | 3560 | 3560 | 1 |
| 652 | 20240522 | 095000 | 240505975 | 3550 | 3540 | 3570 | 3540 | 1435 |
| 653 | 20240522 | 094900 | 235410215 | 3540 | 3545 | 3555 | 3535 | 2856 |
| 654 | 20240522 | 094800 | 225295790 | 3545 | 3550 | 3560 | 3545 | 4211 |
| 655 | 20240522 | 094700 | 210352860 | 3550 | 3565 | 3565 | 3550 | 5890 |
| 656 | 20240522 | 094600 | 189388785 | 3570 | 3570 | 3570 | 3565 | 165 |
| 657 | 20240522 | 094500 | 188799740 | 3570 | 3570 | 3570 | 3570 | 269 |
| 658 | 20240522 | 094400 | 187839410 | 3580 | 3575 | 3580 | 3570 | 2385 |
| 659 | 20240522 | 094300 | 179321560 | 3575 | 3575 | 3580 | 3570 | 1688 |
| 660 | 20240522 | 094200 | 173283905 | 3570 | 3575 | 3575 | 3570 | 167 |
| 661 | 20240522 | 094100 | 172687700 | 3575 | 3575 | 3575 | 3575 | 103 |
| 662 | 20240522 | 094000 | 172319475 | 3575 | 3575 | 3575 | 3570 | 417 |
| 663 | 20240522 | 093900 | 170830700 | 3575 | 3575 | 3575 | 3575 | 753 |
| 664 | 20240522 | 093800 | 168138725 | 3575 | 3580 | 3580 | 3575 | 1266 |
| 665 | 20240522 | 093700 | 163610945 | 3585 | 3585 | 3585 | 3585 | 6 |
| 666 | 20240522 | 093600 | 163589435 | 3585 | 3580 | 3600 | 3575 | 1813 |
| 667 | 20240522 | 093500 | 157089665 | 3585 | 3600 | 3600 | 3585 | 2370 |
| 668 | 20240522 | 093400 | 148576515 | 3600 | 3605 | 3605 | 3600 | 51 |
| 669 | 20240522 | 093300 | 148392910 | 3600 | 3600 | 3600 | 3600 | 1 |
| 670 | 20240522 | 093200 | 148389310 | 3600 | 3600 | 3600 | 3600 | 1403 |
| 671 | 20240522 | 093100 | 143338510 | 3595 | 3595 | 3595 | 3590 | 1203 |
| 672 | 20240522 | 093000 | 139018725 | 3590 | 3610 | 3610 | 3590 | 16 |
| 673 | 20240522 | 092900 | 138961035 | 3590 | 3590 | 3590 | 3590 | 0 |
| 674 | 20240522 | 092800 | 138961035 | 3590 | 3590 | 3590 | 3580 | 301 |
| 675 | 20240522 | 092700 | 137880455 | 3585 | 3590 | 3590 | 3585 | 541 |
| 676 | 20240522 | 092600 | 135940965 | 3605 | 3605 | 3605 | 3605 | 133 |
| 677 | 20240522 | 092500 | 135461500 | 3605 | 3605 | 3605 | 3585 | 140 |
| 678 | 20240522 | 092400 | 134959010 | 3585 | 3610 | 3610 | 3580 | 649 |
| 679 | 20240522 | 092300 | 132631720 | 3610 | 3610 | 3615 | 3610 | 354 |
| 680 | 20240522 | 092200 | 131353520 | 3600 | 3610 | 3610 | 3600 | 616 |
| 681 | 20240522 | 092100 | 129131760 | 3610 | 3610 | 3610 | 3610 | 13 |
| 682 | 20240522 | 092000 | 129084830 | 3605 | 3580 | 3605 | 3580 | 947 |
| 683 | 20240522 | 091900 | 125686360 | 3570 | 3575 | 3585 | 3565 | 775 |
| 684 | 20240522 | 091800 | 122917200 | 3585 | 3590 | 3590 | 3570 | 5401 |
| 685 | 20240522 | 091700 | 103608180 | 3590 | 3590 | 3590 | 3590 | 0 |
| 686 | 20240522 | 091600 | 103608180 | 3590 | 3605 | 3610 | 3590 | 463 |
| 687 | 20240522 | 091500 | 101939545 | 3600 | 3590 | 3600 | 3590 | 1300 |
| 688 | 20240522 | 091400 | 97270345 | 3590 | 3590 | 3590 | 3590 | 0 |
| 689 | 20240522 | 091300 | 97270345 | 3590 | 3580 | 3590 | 3580 | 857 |
| 690 | 20240522 | 091200 | 94201780 | 3580 | 3580 | 3580 | 3580 | 0 |
| 691 | 20240522 | 091100 | 94201780 | 3580 | 3600 | 3600 | 3580 | 104 |
| 692 | 20240522 | 091000 | 93827400 | 3600 | 3590 | 3600 | 3585 | 2055 |
| 693 | 20240522 | 090900 | 86433185 | 3590 | 3575 | 3590 | 3575 | 105 |
| 694 | 20240522 | 090800 | 86057735 | 3575 | 3590 | 3590 | 3575 | 712 |
| 695 | 20240522 | 090700 | 83508340 | 3590 | 3600 | 3600 | 3590 | 2 |
| 696 | 20240522 | 090600 | 83501150 | 3600 | 3575 | 3600 | 3575 | 506 |
| 697 | 20240522 | 090500 | 81679575 | 3600 | 3600 | 3600 | 3600 | 153 |
| 698 | 20240522 | 090400 | 81128775 | 3600 | 3580 | 3600 | 3570 | 4308 |
| 699 | 20240522 | 090300 | 65667245 | 3595 | 3595 | 3600 | 3580 | 362 |
| 700 | 20240522 | 090200 | 64370305 | 3595 | 3595 | 3595 | 3595 | 3036 |
| 701 | 20240522 | 090100 | 53455885 | 3595 | 3595 | 3595 | 3590 | 3224 |
| 702 | 20240522 | 090000 | 41865645 | 3595 | 3605 | 3605 | 3595 | 11621 |