28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 3 | 20240516 | 183000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240516 | 182900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240516 | 182800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240516 | 182700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240516 | 182600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240516 | 182500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240516 | 182400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240516 | 182300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240516 | 182200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240516 | 182100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240516 | 182000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240516 | 181900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240516 | 181800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240516 | 181700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240516 | 181600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240516 | 181500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240516 | 181400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240516 | 181300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240516 | 181200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240516 | 181100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240516 | 181000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240516 | 180900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240516 | 180800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240516 | 180700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240516 | 180600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240516 | 180500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240516 | 180400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240516 | 180300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240516 | 180200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240516 | 180100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 33 | 20240516 | 180000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240516 | 175900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240516 | 175800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240516 | 175700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240516 | 175600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240516 | 175500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240516 | 175400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240516 | 175300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240516 | 175200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240516 | 175100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240516 | 175000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240516 | 174900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240516 | 174800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240516 | 174700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240516 | 174600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240516 | 174500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240516 | 174400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240516 | 174300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240516 | 174200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240516 | 174100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240516 | 174000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240516 | 173900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240516 | 173800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240516 | 173700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240516 | 173600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240516 | 173500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240516 | 173400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240516 | 173300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240516 | 173200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240516 | 173100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 63 | 20240516 | 173000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240516 | 172900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240516 | 172800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240516 | 172700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240516 | 172600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240516 | 172500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240516 | 172400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240516 | 172300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240516 | 172200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240516 | 172100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240516 | 172000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240516 | 171900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240516 | 171800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240516 | 171700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240516 | 171600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240516 | 171500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240516 | 171400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240516 | 171300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240516 | 171200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240516 | 171100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240516 | 171000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240516 | 170900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240516 | 170800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240516 | 170700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240516 | 170600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240516 | 170500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240516 | 170400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240516 | 170300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240516 | 170200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240516 | 170100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 93 | 20240516 | 170000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240516 | 165900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240516 | 165800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240516 | 165700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240516 | 165600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240516 | 165500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240516 | 165400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240516 | 165300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240516 | 165200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240516 | 165100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240516 | 165000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240516 | 164900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240516 | 164800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240516 | 164700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240516 | 164600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240516 | 164500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240516 | 164400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240516 | 164300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240516 | 164200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240516 | 164100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240516 | 164000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240516 | 163900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240516 | 163800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240516 | 163700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240516 | 163600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240516 | 163500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240516 | 163400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240516 | 163300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240516 | 163200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240516 | 163100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 123 | 20240516 | 163000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240516 | 162900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240516 | 162800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240516 | 162700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240516 | 162600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240516 | 162500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240516 | 162400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240516 | 162300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240516 | 162200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240516 | 162100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240516 | 162000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240516 | 161900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240516 | 161800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240516 | 161700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240516 | 161600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240516 | 161500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240516 | 161400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240516 | 161300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240516 | 161200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240516 | 161100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240516 | 161000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240516 | 160900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240516 | 160800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240516 | 160700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240516 | 160600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240516 | 160500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240516 | 160400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240516 | 160300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240516 | 160200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240516 | 160100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 153 | 20240516 | 160000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240516 | 155900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240516 | 155800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240516 | 155700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240516 | 155600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240516 | 155500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240516 | 155400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240516 | 155300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240516 | 155200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240516 | 155100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240516 | 155000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240516 | 154900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240516 | 154800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240516 | 154700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240516 | 154600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240516 | 154500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240516 | 154400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240516 | 154300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240516 | 154200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240516 | 154100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240516 | 154000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240516 | 153900 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240516 | 153800 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240516 | 153700 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240516 | 153600 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240516 | 153500 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240516 | 153400 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240516 | 153300 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240516 | 153200 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240516 | 153100 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 183 | 20240516 | 153000 | 5165591010 | 3530 | 3530 | 3530 | 3530 | 36796 |
| 184 | 20240516 | 152900 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240516 | 152800 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240516 | 152700 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240516 | 152600 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240516 | 152500 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240516 | 152400 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240516 | 152300 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240516 | 152200 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240516 | 152100 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240516 | 152000 | 5035701130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240516 | 151900 | 5035701130 | 3510 | 3520 | 3530 | 3510 | 7599 |
| 195 | 20240516 | 151800 | 5008965575 | 3515 | 3515 | 3520 | 3515 | 1214 |
| 196 | 20240516 | 151700 | 5004694220 | 3515 | 3520 | 3520 | 3515 | 3806 |
| 197 | 20240516 | 151600 | 4991306420 | 3520 | 3515 | 3525 | 3515 | 1949 |
| 198 | 20240516 | 151500 | 4984445900 | 3520 | 3530 | 3530 | 3520 | 7641 |
| 199 | 20240516 | 151400 | 4957546855 | 3520 | 3525 | 3530 | 3520 | 186 |
| 200 | 20240516 | 151300 | 4956891180 | 3525 | 3525 | 3530 | 3525 | 718 |
| 201 | 20240516 | 151200 | 4954357785 | 3525 | 3525 | 3535 | 3520 | 12289 |
| 202 | 20240516 | 151100 | 4911031575 | 3520 | 3530 | 3530 | 3520 | 3916 |
| 203 | 20240516 | 151000 | 4897222250 | 3525 | 3525 | 3535 | 3520 | 6939 |
| 204 | 20240516 | 150900 | 4872748400 | 3535 | 3530 | 3535 | 3525 | 3669 |
| 205 | 20240516 | 150800 | 4859786885 | 3530 | 3525 | 3530 | 3520 | 14463 |
| 206 | 20240516 | 150700 | 4808758305 | 3525 | 3520 | 3525 | 3510 | 1228 |
| 207 | 20240516 | 150600 | 4804435240 | 3520 | 3525 | 3525 | 3520 | 82 |
| 208 | 20240516 | 150500 | 4804146595 | 3520 | 3510 | 3525 | 3505 | 5383 |
| 209 | 20240516 | 150400 | 4785210025 | 3510 | 3505 | 3510 | 3505 | 2537 |
| 210 | 20240516 | 150300 | 4776317565 | 3505 | 3505 | 3510 | 3505 | 374 |
| 211 | 20240516 | 150200 | 4775006555 | 3505 | 3510 | 3510 | 3505 | 1913 |
| 212 | 20240516 | 150100 | 4768296285 | 3515 | 3505 | 3515 | 3505 | 2645 |
| 213 | 20240516 | 150000 | 4759021155 | 3505 | 3505 | 3505 | 3505 | 2612 |
| 214 | 20240516 | 145900 | 4749866095 | 3505 | 3515 | 3520 | 3505 | 3292 |
| 215 | 20240516 | 145800 | 4738316600 | 3510 | 3515 | 3515 | 3510 | 6193 |
| 216 | 20240516 | 145700 | 4716564905 | 3515 | 3515 | 3515 | 3510 | 1408 |
| 217 | 20240516 | 145600 | 4711615905 | 3515 | 3515 | 3520 | 3515 | 1012 |
| 218 | 20240516 | 145500 | 4708058520 | 3515 | 3510 | 3515 | 3510 | 350 |
| 219 | 20240516 | 145400 | 4706829870 | 3515 | 3510 | 3515 | 3510 | 237 |
| 220 | 20240516 | 145300 | 4705996965 | 3515 | 3510 | 3515 | 3510 | 2407 |
| 221 | 20240516 | 145200 | 4697547915 | 3510 | 3515 | 3515 | 3510 | 521 |
| 222 | 20240516 | 145100 | 4695719195 | 3510 | 3500 | 3510 | 3500 | 11782 |
| 223 | 20240516 | 145000 | 4654422135 | 3500 | 3500 | 3500 | 3500 | 442 |
| 224 | 20240516 | 144900 | 4652875135 | 3505 | 3505 | 3505 | 3505 | 187 |
| 225 | 20240516 | 144800 | 4652219700 | 3495 | 3505 | 3505 | 3495 | 466 |
| 226 | 20240516 | 144700 | 4650590010 | 3495 | 3495 | 3495 | 3495 | 4176 |
| 227 | 20240516 | 144600 | 4635994890 | 3495 | 3505 | 3505 | 3490 | 10126 |
| 228 | 20240516 | 144500 | 4600562075 | 3505 | 3505 | 3505 | 3505 | 50 |
| 229 | 20240516 | 144400 | 4600386825 | 3510 | 3510 | 3510 | 3505 | 3901 |
| 230 | 20240516 | 144300 | 4586712750 | 3510 | 3510 | 3510 | 3505 | 9028 |
| 231 | 20240516 | 144200 | 4555069470 | 3515 | 3510 | 3515 | 3510 | 3035 |
| 232 | 20240516 | 144100 | 4544414315 | 3515 | 3505 | 3515 | 3505 | 276 |
| 233 | 20240516 | 144000 | 4543446925 | 3505 | 3510 | 3515 | 3505 | 2091 |
| 234 | 20240516 | 143900 | 4536106185 | 3515 | 3510 | 3515 | 3510 | 4352 |
| 235 | 20240516 | 143800 | 4520830600 | 3510 | 3520 | 3520 | 3510 | 6286 |
| 236 | 20240516 | 143700 | 4498734930 | 3515 | 3520 | 3520 | 3515 | 2714 |
| 237 | 20240516 | 143600 | 4489183930 | 3520 | 3525 | 3525 | 3520 | 1436 |
| 238 | 20240516 | 143500 | 4484128435 | 3520 | 3525 | 3525 | 3520 | 349 |
| 239 | 20240516 | 143400 | 4482898580 | 3525 | 3520 | 3525 | 3520 | 2116 |
| 240 | 20240516 | 143300 | 4475439855 | 3520 | 3525 | 3525 | 3520 | 348 |
| 241 | 20240516 | 143200 | 4474214845 | 3525 | 3525 | 3525 | 3525 | 478 |
| 242 | 20240516 | 143100 | 4472529895 | 3525 | 3525 | 3525 | 3525 | 734 |
| 243 | 20240516 | 143000 | 4469942545 | 3525 | 3520 | 3525 | 3520 | 1687 |
| 244 | 20240516 | 142900 | 4464004300 | 3515 | 3525 | 3525 | 3515 | 288 |
| 245 | 20240516 | 142800 | 4462990015 | 3515 | 3515 | 3520 | 3515 | 1498 |
| 246 | 20240516 | 142700 | 4457723150 | 3515 | 3515 | 3520 | 3515 | 55 |
| 247 | 20240516 | 142600 | 4457529595 | 3515 | 3535 | 3535 | 3515 | 14011 |
| 248 | 20240516 | 142500 | 4408195815 | 3535 | 3535 | 3535 | 3525 | 810 |
| 249 | 20240516 | 142400 | 4405336595 | 3535 | 3525 | 3535 | 3525 | 16446 |
| 250 | 20240516 | 142300 | 4347206740 | 3525 | 3530 | 3530 | 3525 | 851 |
| 251 | 20240516 | 142200 | 4344203465 | 3530 | 3530 | 3530 | 3530 | 193 |
| 252 | 20240516 | 142100 | 4343522175 | 3530 | 3530 | 3530 | 3525 | 952 |
| 253 | 20240516 | 142000 | 4340164915 | 3530 | 3525 | 3535 | 3525 | 11834 |
| 254 | 20240516 | 141900 | 4298371260 | 3525 | 3525 | 3525 | 3525 | 506 |
| 255 | 20240516 | 141800 | 4296587610 | 3525 | 3525 | 3525 | 3520 | 103 |
| 256 | 20240516 | 141700 | 4296224570 | 3525 | 3525 | 3525 | 3520 | 487 |
| 257 | 20240516 | 141600 | 4294509660 | 3525 | 3525 | 3530 | 3525 | 1406 |
| 258 | 20240516 | 141500 | 4289553435 | 3530 | 3525 | 3530 | 3525 | 4718 |
| 259 | 20240516 | 141400 | 4272922415 | 3535 | 3530 | 3540 | 3530 | 2707 |
| 260 | 20240516 | 141300 | 4263345220 | 3530 | 3535 | 3540 | 3530 | 6927 |
| 261 | 20240516 | 141200 | 4238883820 | 3530 | 3535 | 3540 | 3530 | 3732 |
| 262 | 20240516 | 141100 | 4225693965 | 3540 | 3540 | 3540 | 3535 | 9690 |
| 263 | 20240516 | 141000 | 4191432995 | 3540 | 3535 | 3540 | 3535 | 7844 |
| 264 | 20240516 | 140900 | 4163701945 | 3535 | 3535 | 3535 | 3530 | 1644 |
| 265 | 20240516 | 140800 | 4157891420 | 3535 | 3530 | 3535 | 3530 | 9127 |
| 266 | 20240516 | 140700 | 4125637130 | 3530 | 3530 | 3530 | 3530 | 804 |
| 267 | 20240516 | 140600 | 4122799010 | 3525 | 3530 | 3530 | 3525 | 1771 |
| 268 | 20240516 | 140500 | 4116556230 | 3525 | 3525 | 3525 | 3525 | 2151 |
| 269 | 20240516 | 140400 | 4108973955 | 3525 | 3525 | 3530 | 3520 | 23530 |
| 270 | 20240516 | 140300 | 4026111450 | 3525 | 3525 | 3530 | 3525 | 2858 |
| 271 | 20240516 | 140200 | 4016036810 | 3525 | 3530 | 3530 | 3525 | 1849 |
| 272 | 20240516 | 140100 | 4009512470 | 3525 | 3530 | 3530 | 3525 | 1252 |
| 273 | 20240516 | 140000 | 4005096295 | 3525 | 3520 | 3530 | 3520 | 2166 |
| 274 | 20240516 | 135900 | 3997471285 | 3520 | 3530 | 3530 | 3520 | 3254 |
| 275 | 20240516 | 135800 | 3985995675 | 3525 | 3530 | 3530 | 3525 | 3854 |
| 276 | 20240516 | 135700 | 3972400710 | 3530 | 3525 | 3535 | 3525 | 9104 |
| 277 | 20240516 | 135600 | 3940243685 | 3530 | 3525 | 3530 | 3520 | 9053 |
| 278 | 20240516 | 135500 | 3908289900 | 3525 | 3515 | 3525 | 3515 | 3652 |
| 279 | 20240516 | 135400 | 3895426020 | 3515 | 3525 | 3525 | 3515 | 7399 |
| 280 | 20240516 | 135300 | 3869394045 | 3525 | 3520 | 3530 | 3515 | 13095 |
| 281 | 20240516 | 135200 | 3823306250 | 3525 | 3510 | 3530 | 3505 | 19077 |
| 282 | 20240516 | 135100 | 3756110405 | 3510 | 3480 | 3510 | 3480 | 10113 |
| 283 | 20240516 | 135000 | 3720712185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 284 | 20240516 | 134900 | 3720712185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 285 | 20240516 | 134800 | 3720712185 | 3475 | 3480 | 3480 | 3475 | 2164 |
| 286 | 20240516 | 134700 | 3713187275 | 3475 | 3480 | 3485 | 3475 | 4709 |
| 287 | 20240516 | 134600 | 3696799595 | 3475 | 3475 | 3475 | 3475 | 11 |
| 288 | 20240516 | 134500 | 3696761370 | 3475 | 3480 | 3480 | 3475 | 81 |
| 289 | 20240516 | 134400 | 3696479740 | 3480 | 3480 | 3480 | 3475 | 782 |
| 290 | 20240516 | 134300 | 3693758775 | 3480 | 3475 | 3480 | 3475 | 1167 |
| 291 | 20240516 | 134200 | 3689698615 | 3475 | 3475 | 3475 | 3475 | 100 |
| 292 | 20240516 | 134100 | 3689351115 | 3475 | 3475 | 3475 | 3475 | 871 |
| 293 | 20240516 | 134000 | 3686324390 | 3475 | 3475 | 3475 | 3470 | 7507 |
| 294 | 20240516 | 133900 | 3660261565 | 3475 | 3480 | 3480 | 3475 | 433 |
| 295 | 20240516 | 133800 | 3658755980 | 3480 | 3480 | 3480 | 3480 | 364 |
| 296 | 20240516 | 133700 | 3657489260 | 3475 | 3475 | 3475 | 3475 | 101 |
| 297 | 20240516 | 133600 | 3657138285 | 3480 | 3475 | 3480 | 3475 | 201 |
| 298 | 20240516 | 133500 | 3656439805 | 3475 | 3475 | 3475 | 3475 | 29 |
| 299 | 20240516 | 133400 | 3656339030 | 3480 | 3475 | 3480 | 3475 | 351 |
| 300 | 20240516 | 133300 | 3655119300 | 3475 | 3475 | 3475 | 3475 | 2862 |
| 301 | 20240516 | 133200 | 3645173850 | 3470 | 3470 | 3470 | 3470 | 400 |
| 302 | 20240516 | 133100 | 3643785850 | 3475 | 3475 | 3475 | 3475 | 1724 |
| 303 | 20240516 | 133000 | 3637794950 | 3475 | 3475 | 3475 | 3475 | 0 |
| 304 | 20240516 | 132900 | 3637794950 | 3475 | 3475 | 3475 | 3475 | 0 |
| 305 | 20240516 | 132800 | 3637794950 | 3475 | 3475 | 3480 | 3475 | 1261 |
| 306 | 20240516 | 132700 | 3633410125 | 3475 | 3475 | 3475 | 3470 | 5819 |
| 307 | 20240516 | 132600 | 3613195720 | 3480 | 3485 | 3485 | 3470 | 17136 |
| 308 | 20240516 | 132500 | 3553524340 | 3485 | 3490 | 3490 | 3485 | 372 |
| 309 | 20240516 | 132400 | 3552227420 | 3495 | 3495 | 3495 | 3495 | 144 |
| 310 | 20240516 | 132300 | 3551724140 | 3485 | 3490 | 3490 | 3485 | 4425 |
| 311 | 20240516 | 132200 | 3536281440 | 3490 | 3495 | 3495 | 3490 | 2663 |
| 312 | 20240516 | 132100 | 3526979245 | 3495 | 3500 | 3500 | 3495 | 4374 |
| 313 | 20240516 | 132000 | 3511691780 | 3495 | 3495 | 3495 | 3495 | 852 |
| 314 | 20240516 | 131900 | 3508714040 | 3495 | 3490 | 3495 | 3490 | 157 |
| 315 | 20240516 | 131800 | 3508166075 | 3495 | 3495 | 3495 | 3495 | 561 |
| 316 | 20240516 | 131700 | 3506205380 | 3495 | 3495 | 3495 | 3495 | 0 |
| 317 | 20240516 | 131600 | 3506205380 | 3495 | 3490 | 3495 | 3490 | 101 |
| 318 | 20240516 | 131500 | 3505852885 | 3495 | 3495 | 3495 | 3495 | 0 |
| 319 | 20240516 | 131400 | 3505852885 | 3495 | 3495 | 3495 | 3495 | 4 |
| 320 | 20240516 | 131300 | 3505838905 | 3495 | 3490 | 3495 | 3490 | 104 |
| 321 | 20240516 | 131200 | 3505475435 | 3490 | 3495 | 3495 | 3490 | 274 |
| 322 | 20240516 | 131100 | 3504518520 | 3495 | 3495 | 3495 | 3495 | 1832 |
| 323 | 20240516 | 131000 | 3498115680 | 3495 | 3495 | 3495 | 3495 | 1005 |
| 324 | 20240516 | 130900 | 3494603205 | 3495 | 3495 | 3495 | 3495 | 145 |
| 325 | 20240516 | 130800 | 3494096430 | 3495 | 3490 | 3495 | 3490 | 600 |
| 326 | 20240516 | 130700 | 3492002305 | 3485 | 3485 | 3485 | 3485 | 5 |
| 327 | 20240516 | 130600 | 3491984880 | 3485 | 3490 | 3490 | 3485 | 31 |
| 328 | 20240516 | 130500 | 3491876815 | 3490 | 3490 | 3490 | 3490 | 20 |
| 329 | 20240516 | 130400 | 3491807015 | 3490 | 3490 | 3490 | 3490 | 12 |
| 330 | 20240516 | 130300 | 3491765135 | 3490 | 3490 | 3490 | 3490 | 47 |
| 331 | 20240516 | 130200 | 3491601105 | 3490 | 3490 | 3490 | 3490 | 15 |
| 332 | 20240516 | 130100 | 3491548755 | 3485 | 3485 | 3485 | 3485 | 40 |
| 333 | 20240516 | 130000 | 3491409355 | 3490 | 3490 | 3490 | 3490 | 918 |
| 334 | 20240516 | 125900 | 3488205535 | 3500 | 3485 | 3500 | 3485 | 244 |
| 335 | 20240516 | 125800 | 3487353990 | 3490 | 3490 | 3490 | 3490 | 14 |
| 336 | 20240516 | 125700 | 3487305130 | 3495 | 3490 | 3495 | 3490 | 200 |
| 337 | 20240516 | 125600 | 3486606260 | 3485 | 3490 | 3490 | 3485 | 277 |
| 338 | 20240516 | 125500 | 3485639605 | 3490 | 3490 | 3490 | 3490 | 461 |
| 339 | 20240516 | 125400 | 3484030715 | 3495 | 3495 | 3495 | 3495 | 0 |
| 340 | 20240516 | 125300 | 3484030715 | 3495 | 3485 | 3495 | 3485 | 1240 |
| 341 | 20240516 | 125200 | 3479707355 | 3490 | 3490 | 3490 | 3490 | 0 |
| 342 | 20240516 | 125100 | 3479707355 | 3490 | 3490 | 3490 | 3485 | 568 |
| 343 | 20240516 | 125000 | 3477725235 | 3495 | 3495 | 3495 | 3495 | 0 |
| 344 | 20240516 | 124900 | 3477725235 | 3495 | 3490 | 3495 | 3490 | 38 |
| 345 | 20240516 | 124800 | 3477592605 | 3490 | 3490 | 3490 | 3490 | 104 |
| 346 | 20240516 | 124700 | 3477229645 | 3490 | 3495 | 3495 | 3490 | 146 |
| 347 | 20240516 | 124600 | 3476719605 | 3505 | 3490 | 3505 | 3490 | 2773 |
| 348 | 20240516 | 124500 | 3467016570 | 3490 | 3485 | 3490 | 3485 | 477 |
| 349 | 20240516 | 124400 | 3465353725 | 3485 | 3485 | 3485 | 3485 | 200 |
| 350 | 20240516 | 124300 | 3464656725 | 3480 | 3480 | 3480 | 3480 | 32 |
| 351 | 20240516 | 124200 | 3464545365 | 3480 | 3480 | 3480 | 3480 | 159 |
| 352 | 20240516 | 124100 | 3463992045 | 3480 | 3480 | 3480 | 3480 | 1 |
| 353 | 20240516 | 124000 | 3463988565 | 3475 | 3475 | 3475 | 3475 | 100 |
| 354 | 20240516 | 123900 | 3463641065 | 3475 | 3480 | 3480 | 3475 | 3050 |
| 355 | 20240516 | 123800 | 3453032465 | 3480 | 3480 | 3480 | 3480 | 0 |
| 356 | 20240516 | 123700 | 3453032465 | 3480 | 3485 | 3485 | 3480 | 100 |
| 357 | 20240516 | 123600 | 3452684115 | 3480 | 3480 | 3480 | 3480 | 19 |
| 358 | 20240516 | 123500 | 3452617995 | 3480 | 3480 | 3480 | 3480 | 0 |
| 359 | 20240516 | 123400 | 3452617995 | 3480 | 3480 | 3480 | 3480 | 197 |
| 360 | 20240516 | 123300 | 3451932435 | 3480 | 3485 | 3485 | 3480 | 1519 |
| 361 | 20240516 | 123200 | 3446638735 | 3485 | 3485 | 3485 | 3485 | 1 |
| 362 | 20240516 | 123100 | 3446635250 | 3480 | 3485 | 3485 | 3480 | 990 |
| 363 | 20240516 | 123000 | 3443186630 | 3480 | 3485 | 3485 | 3480 | 196 |
| 364 | 20240516 | 122900 | 3442503635 | 3485 | 3485 | 3490 | 3485 | 72 |
| 365 | 20240516 | 122800 | 3442252680 | 3480 | 3480 | 3480 | 3480 | 564 |
| 366 | 20240516 | 122700 | 3440289960 | 3480 | 3480 | 3480 | 3480 | 14 |
| 367 | 20240516 | 122600 | 3440241240 | 3480 | 3490 | 3490 | 3475 | 14054 |
| 368 | 20240516 | 122500 | 3391331890 | 3495 | 3500 | 3500 | 3495 | 207 |
| 369 | 20240516 | 122400 | 3390607975 | 3500 | 3500 | 3500 | 3500 | 301 |
| 370 | 20240516 | 122300 | 3389554475 | 3500 | 3495 | 3500 | 3495 | 21 |
| 371 | 20240516 | 122200 | 3389480980 | 3495 | 3500 | 3500 | 3495 | 3 |
| 372 | 20240516 | 122100 | 3389470485 | 3505 | 3490 | 3505 | 3490 | 292 |
| 373 | 20240516 | 122000 | 3388448985 | 3485 | 3485 | 3485 | 3485 | 283 |
| 374 | 20240516 | 121900 | 3387462730 | 3485 | 3500 | 3500 | 3485 | 3331 |
| 375 | 20240516 | 121800 | 3375839165 | 3500 | 3500 | 3505 | 3500 | 232 |
| 376 | 20240516 | 121700 | 3375026830 | 3500 | 3500 | 3500 | 3500 | 529 |
| 377 | 20240516 | 121600 | 3373175330 | 3500 | 3495 | 3500 | 3495 | 1113 |
| 378 | 20240516 | 121500 | 3369280830 | 3495 | 3495 | 3495 | 3495 | 296 |
| 379 | 20240516 | 121400 | 3368246310 | 3495 | 3500 | 3500 | 3495 | 3011 |
| 380 | 20240516 | 121300 | 3357707835 | 3495 | 3495 | 3500 | 3495 | 1411 |
| 381 | 20240516 | 121200 | 3352775585 | 3495 | 3490 | 3495 | 3490 | 2909 |
| 382 | 20240516 | 121100 | 3342610830 | 3485 | 3480 | 3485 | 3480 | 2966 |
| 383 | 20240516 | 121000 | 3332285825 | 3480 | 3480 | 3480 | 3480 | 735 |
| 384 | 20240516 | 120900 | 3329728025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 385 | 20240516 | 120800 | 3329728025 | 3485 | 3485 | 3485 | 3485 | 10 |
| 386 | 20240516 | 120700 | 3329693175 | 3480 | 3480 | 3480 | 3480 | 450 |
| 387 | 20240516 | 120600 | 3328127175 | 3480 | 3480 | 3480 | 3480 | 1700 |
| 388 | 20240516 | 120500 | 3322211175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 389 | 20240516 | 120400 | 3322211175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 390 | 20240516 | 120300 | 3322211175 | 3480 | 3480 | 3480 | 3480 | 1 |
| 391 | 20240516 | 120200 | 3322207695 | 3480 | 3480 | 3480 | 3480 | 0 |
| 392 | 20240516 | 120100 | 3322207695 | 3480 | 3480 | 3480 | 3480 | 51 |
| 393 | 20240516 | 120000 | 3322030215 | 3480 | 3475 | 3480 | 3475 | 24 |
| 394 | 20240516 | 115900 | 3321946780 | 3470 | 3470 | 3470 | 3470 | 1435 |
| 395 | 20240516 | 115800 | 3316967330 | 3470 | 3470 | 3470 | 3470 | 0 |
| 396 | 20240516 | 115700 | 3316967330 | 3470 | 3485 | 3485 | 3470 | 3673 |
| 397 | 20240516 | 115600 | 3304207660 | 3475 | 3475 | 3475 | 3475 | 868 |
| 398 | 20240516 | 115500 | 3301191360 | 3485 | 3475 | 3485 | 3475 | 35 |
| 399 | 20240516 | 115400 | 3301069635 | 3475 | 3475 | 3475 | 3455 | 12106 |
| 400 | 20240516 | 115300 | 3259129305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 401 | 20240516 | 115200 | 3259129305 | 3480 | 3475 | 3480 | 3475 | 6 |
| 402 | 20240516 | 115100 | 3259108450 | 3475 | 3475 | 3475 | 3475 | 51 |
| 403 | 20240516 | 115000 | 3258931225 | 3480 | 3480 | 3480 | 3480 | 200 |
| 404 | 20240516 | 114900 | 3258235225 | 3485 | 3480 | 3485 | 3480 | 429 |
| 405 | 20240516 | 114800 | 3256740605 | 3480 | 3480 | 3480 | 3480 | 400 |
| 406 | 20240516 | 114700 | 3255348605 | 3475 | 3480 | 3480 | 3470 | 3667 |
| 407 | 20240516 | 114600 | 3242613645 | 3480 | 3480 | 3480 | 3480 | 2029 |
| 408 | 20240516 | 114500 | 3235552725 | 3480 | 3480 | 3480 | 3480 | 16 |
| 409 | 20240516 | 114400 | 3235497045 | 3485 | 3490 | 3490 | 3480 | 622 |
| 410 | 20240516 | 114300 | 3233330855 | 3495 | 3490 | 3495 | 3490 | 86 |
| 411 | 20240516 | 114200 | 3233030710 | 3490 | 3490 | 3490 | 3490 | 0 |
| 412 | 20240516 | 114100 | 3233030710 | 3490 | 3480 | 3490 | 3480 | 393 |
| 413 | 20240516 | 114000 | 3231659640 | 3480 | 3485 | 3485 | 3480 | 379 |
| 414 | 20240516 | 113900 | 3230338975 | 3480 | 3485 | 3485 | 3480 | 26 |
| 415 | 20240516 | 113800 | 3230248370 | 3480 | 3480 | 3480 | 3480 | 201 |
| 416 | 20240516 | 113700 | 3229548890 | 3485 | 3475 | 3485 | 3475 | 2446 |
| 417 | 20240516 | 113600 | 3221044725 | 3465 | 3475 | 3475 | 3455 | 10849 |
| 418 | 20240516 | 113500 | 3183436150 | 3475 | 3475 | 3475 | 3475 | 134 |
| 419 | 20240516 | 113400 | 3182970500 | 3475 | 3475 | 3475 | 3475 | 3877 |
| 420 | 20240516 | 113300 | 3169497925 | 3480 | 3480 | 3480 | 3480 | 596 |
| 421 | 20240516 | 113200 | 3167423845 | 3480 | 3480 | 3480 | 3480 | 21 |
| 422 | 20240516 | 113100 | 3167350765 | 3485 | 3480 | 3485 | 3480 | 171 |
| 423 | 20240516 | 113000 | 3166755255 | 3485 | 3480 | 3485 | 3480 | 176 |
| 424 | 20240516 | 112900 | 3166142595 | 3480 | 3485 | 3485 | 3480 | 328 |
| 425 | 20240516 | 112800 | 3165001100 | 3485 | 3485 | 3485 | 3485 | 11 |
| 426 | 20240516 | 112700 | 3164962765 | 3480 | 3480 | 3480 | 3480 | 139 |
| 427 | 20240516 | 112600 | 3164479045 | 3485 | 3485 | 3485 | 3485 | 0 |
| 428 | 20240516 | 112500 | 3164479045 | 3485 | 3485 | 3485 | 3485 | 1 |
| 429 | 20240516 | 112400 | 3164475560 | 3480 | 3485 | 3485 | 3475 | 814 |
| 430 | 20240516 | 112300 | 3161642990 | 3480 | 3485 | 3485 | 3480 | 2637 |
| 431 | 20240516 | 112200 | 3152463540 | 3485 | 3485 | 3485 | 3485 | 72 |
| 432 | 20240516 | 112100 | 3152212620 | 3485 | 3485 | 3485 | 3485 | 691 |
| 433 | 20240516 | 112000 | 3149804485 | 3490 | 3490 | 3490 | 3490 | 656 |
| 434 | 20240516 | 111900 | 3147515045 | 3490 | 3495 | 3495 | 3490 | 339 |
| 435 | 20240516 | 111800 | 3146330290 | 3495 | 3490 | 3495 | 3490 | 289 |
| 436 | 20240516 | 111700 | 3145320245 | 3485 | 3485 | 3485 | 3485 | 834 |
| 437 | 20240516 | 111600 | 3142413755 | 3480 | 3485 | 3485 | 3480 | 2 |
| 438 | 20240516 | 111500 | 3142406790 | 3485 | 3485 | 3485 | 3480 | 813 |
| 439 | 20240516 | 111400 | 3139573685 | 3490 | 3485 | 3490 | 3485 | 878 |
| 440 | 20240516 | 111300 | 3136511340 | 3490 | 3485 | 3490 | 3485 | 501 |
| 441 | 20240516 | 111200 | 3134765350 | 3480 | 3480 | 3480 | 3480 | 520 |
| 442 | 20240516 | 111100 | 3132955750 | 3480 | 3485 | 3485 | 3480 | 374 |
| 443 | 20240516 | 111000 | 3131653730 | 3480 | 3480 | 3480 | 3475 | 1113 |
| 444 | 20240516 | 110900 | 3127780545 | 3480 | 3485 | 3490 | 3480 | 8063 |
| 445 | 20240516 | 110800 | 3099680990 | 3490 | 3490 | 3490 | 3490 | 8 |
| 446 | 20240516 | 110700 | 3099653070 | 3485 | 3485 | 3485 | 3485 | 431 |
| 447 | 20240516 | 110600 | 3098151035 | 3480 | 3495 | 3495 | 3480 | 2315 |
| 448 | 20240516 | 110500 | 3090082925 | 3490 | 3490 | 3490 | 3490 | 198 |
| 449 | 20240516 | 110400 | 3089391905 | 3490 | 3480 | 3495 | 3480 | 1306 |
| 450 | 20240516 | 110300 | 3084831900 | 3490 | 3480 | 3495 | 3480 | 2002 |
| 451 | 20240516 | 110200 | 3077842860 | 3480 | 3480 | 3480 | 3480 | 0 |
| 452 | 20240516 | 110100 | 3077842860 | 3480 | 3480 | 3480 | 3480 | 484 |
| 453 | 20240516 | 110000 | 3076158540 | 3480 | 3480 | 3480 | 3480 | 386 |
| 454 | 20240516 | 105900 | 3074815260 | 3480 | 3485 | 3490 | 3475 | 7202 |
| 455 | 20240516 | 105800 | 3049733440 | 3485 | 3485 | 3490 | 3485 | 1910 |
| 456 | 20240516 | 105700 | 3043077085 | 3485 | 3485 | 3490 | 3485 | 711 |
| 457 | 20240516 | 105600 | 3040596500 | 3485 | 3490 | 3495 | 3485 | 1955 |
| 458 | 20240516 | 105500 | 3033777425 | 3490 | 3500 | 3500 | 3490 | 42603 |
| 459 | 20240516 | 105400 | 2884743550 | 3505 | 3505 | 3505 | 3505 | 114 |
| 460 | 20240516 | 105300 | 2884343980 | 3505 | 3505 | 3505 | 3500 | 828 |
| 461 | 20240516 | 105200 | 2881444340 | 3500 | 3510 | 3510 | 3500 | 5416 |
| 462 | 20240516 | 105100 | 2862466090 | 3510 | 3510 | 3510 | 3510 | 217 |
| 463 | 20240516 | 105000 | 2861704420 | 3510 | 3510 | 3510 | 3505 | 809 |
| 464 | 20240516 | 104900 | 2858867175 | 3515 | 3515 | 3515 | 3515 | 1005 |
| 465 | 20240516 | 104800 | 2855334600 | 3515 | 3505 | 3515 | 3505 | 451 |
| 466 | 20240516 | 104700 | 2853753835 | 3505 | 3510 | 3510 | 3500 | 9718 |
| 467 | 20240516 | 104600 | 2819690845 | 3515 | 3510 | 3515 | 3510 | 353 |
| 468 | 20240516 | 104500 | 2818451805 | 3510 | 3510 | 3515 | 3510 | 1609 |
| 469 | 20240516 | 104400 | 2812804095 | 3510 | 3510 | 3510 | 3510 | 1 |
| 470 | 20240516 | 104300 | 2812800585 | 3510 | 3505 | 3515 | 3505 | 1240 |
| 471 | 20240516 | 104200 | 2808449230 | 3505 | 3500 | 3505 | 3500 | 1526 |
| 472 | 20240516 | 104100 | 2803105060 | 3500 | 3500 | 3500 | 3500 | 4102 |
| 473 | 20240516 | 104000 | 2788748060 | 3500 | 3505 | 3505 | 3500 | 10049 |
| 474 | 20240516 | 103900 | 2753530085 | 3505 | 3510 | 3515 | 3505 | 901 |
| 475 | 20240516 | 103800 | 2750368020 | 3510 | 3510 | 3510 | 3510 | 7882 |
| 476 | 20240516 | 103700 | 2722702200 | 3510 | 3515 | 3520 | 3510 | 5076 |
| 477 | 20240516 | 103600 | 2704867180 | 3515 | 3525 | 3525 | 3515 | 4383 |
| 478 | 20240516 | 103500 | 2689450935 | 3520 | 3525 | 3525 | 3520 | 3308 |
| 479 | 20240516 | 103400 | 2677791170 | 3525 | 3525 | 3525 | 3525 | 1844 |
| 480 | 20240516 | 103300 | 2671291070 | 3525 | 3525 | 3525 | 3525 | 250 |
| 481 | 20240516 | 103200 | 2670409820 | 3530 | 3530 | 3530 | 3530 | 2589 |
| 482 | 20240516 | 103100 | 2661270650 | 3535 | 3535 | 3535 | 3535 | 63 |
| 483 | 20240516 | 103000 | 2661047945 | 3535 | 3535 | 3535 | 3530 | 1144 |
| 484 | 20240516 | 102900 | 2657005555 | 3535 | 3535 | 3540 | 3535 | 1298 |
| 485 | 20240516 | 102800 | 2652417120 | 3535 | 3530 | 3535 | 3530 | 2004 |
| 486 | 20240516 | 102700 | 2645335550 | 3530 | 3535 | 3540 | 3530 | 2730 |
| 487 | 20240516 | 102600 | 2635682165 | 3535 | 3530 | 3535 | 3530 | 2393 |
| 488 | 20240516 | 102500 | 2627223115 | 3530 | 3535 | 3535 | 3530 | 2121 |
| 489 | 20240516 | 102400 | 2619727340 | 3535 | 3525 | 3535 | 3525 | 1318 |
| 490 | 20240516 | 102300 | 2615074520 | 3525 | 3530 | 3535 | 3525 | 2055 |
| 491 | 20240516 | 102200 | 2607821445 | 3525 | 3530 | 3530 | 3520 | 3713 |
| 492 | 20240516 | 102100 | 2594728070 | 3535 | 3535 | 3540 | 3535 | 10508 |
| 493 | 20240516 | 102000 | 2557581245 | 3540 | 3545 | 3545 | 3535 | 7875 |
| 494 | 20240516 | 101900 | 2529704320 | 3545 | 3540 | 3545 | 3535 | 2789 |
| 495 | 20240516 | 101800 | 2519830070 | 3545 | 3545 | 3545 | 3540 | 14316 |
| 496 | 20240516 | 101700 | 2469138340 | 3545 | 3540 | 3545 | 3535 | 38367 |
| 497 | 20240516 | 101600 | 2333212600 | 3540 | 3525 | 3540 | 3525 | 18806 |
| 498 | 20240516 | 101500 | 2266749030 | 3525 | 3525 | 3525 | 3525 | 885 |
| 499 | 20240516 | 101400 | 2263629405 | 3525 | 3525 | 3525 | 3525 | 782 |
| 500 | 20240516 | 101300 | 2260872855 | 3525 | 3525 | 3525 | 3525 | 945 |
| 501 | 20240516 | 101200 | 2257541730 | 3525 | 3530 | 3530 | 3525 | 70 |
| 502 | 20240516 | 101100 | 2257294880 | 3525 | 3520 | 3530 | 3515 | 23816 |
| 503 | 20240516 | 101000 | 2173311740 | 3520 | 3510 | 3520 | 3510 | 2723 |
| 504 | 20240516 | 100900 | 2163740890 | 3510 | 3510 | 3515 | 3510 | 1003 |
| 505 | 20240516 | 100800 | 2160219360 | 3515 | 3510 | 3515 | 3510 | 191 |
| 506 | 20240516 | 100700 | 2159548935 | 3510 | 3515 | 3515 | 3510 | 176 |
| 507 | 20240516 | 100600 | 2158930435 | 3510 | 3510 | 3515 | 3510 | 468 |
| 508 | 20240516 | 100500 | 2157287320 | 3515 | 3515 | 3515 | 3510 | 603 |
| 509 | 20240516 | 100400 | 2155168650 | 3515 | 3515 | 3520 | 3515 | 649 |
| 510 | 20240516 | 100300 | 2152887380 | 3515 | 3515 | 3515 | 3510 | 2557 |
| 511 | 20240516 | 100200 | 2143899595 | 3505 | 3510 | 3515 | 3505 | 3171 |
| 512 | 20240516 | 100100 | 2132769755 | 3510 | 3520 | 3520 | 3510 | 5109 |
| 513 | 20240516 | 100000 | 2114812115 | 3520 | 3520 | 3525 | 3515 | 3074 |
| 514 | 20240516 | 095900 | 2103996625 | 3520 | 3520 | 3520 | 3520 | 845 |
| 515 | 20240516 | 095800 | 2101022225 | 3520 | 3525 | 3525 | 3520 | 801 |
| 516 | 20240516 | 095700 | 2098199825 | 3525 | 3515 | 3525 | 3515 | 8161 |
| 517 | 20240516 | 095600 | 2069469190 | 3510 | 3520 | 3520 | 3510 | 1898 |
| 518 | 20240516 | 095500 | 2062802810 | 3520 | 3515 | 3520 | 3510 | 3314 |
| 519 | 20240516 | 095400 | 2051143075 | 3515 | 3515 | 3515 | 3515 | 3346 |
| 520 | 20240516 | 095300 | 2039381885 | 3515 | 3515 | 3515 | 3515 | 1361 |
| 521 | 20240516 | 095200 | 2034597970 | 3515 | 3515 | 3520 | 3515 | 1446 |
| 522 | 20240516 | 095100 | 2029515260 | 3515 | 3515 | 3520 | 3515 | 1341 |
| 523 | 20240516 | 095000 | 2024798645 | 3520 | 3520 | 3520 | 3515 | 929 |
| 524 | 20240516 | 094900 | 2021528950 | 3520 | 3510 | 3520 | 3510 | 9393 |
| 525 | 20240516 | 094800 | 1988532485 | 3510 | 3505 | 3515 | 3505 | 4577 |
| 526 | 20240516 | 094700 | 1972472495 | 3505 | 3510 | 3515 | 3505 | 1621 |
| 527 | 20240516 | 094600 | 1966789690 | 3510 | 3510 | 3515 | 3510 | 1469 |
| 528 | 20240516 | 094500 | 1961633360 | 3510 | 3510 | 3515 | 3510 | 453 |
| 529 | 20240516 | 094400 | 1960042830 | 3510 | 3515 | 3515 | 3510 | 5652 |
| 530 | 20240516 | 094300 | 1940176470 | 3520 | 3510 | 3520 | 3510 | 2940 |
| 531 | 20240516 | 094200 | 1929836130 | 3515 | 3510 | 3515 | 3510 | 3319 |
| 532 | 20240516 | 094100 | 1918173055 | 3510 | 3510 | 3515 | 3510 | 2076 |
| 533 | 20240516 | 094000 | 1910883815 | 3510 | 3505 | 3515 | 3500 | 23575 |
| 534 | 20240516 | 093900 | 1828103575 | 3505 | 3500 | 3505 | 3500 | 1748 |
| 535 | 20240516 | 093800 | 1821978300 | 3500 | 3505 | 3505 | 3500 | 1191 |
| 536 | 20240516 | 093700 | 1817808360 | 3500 | 3500 | 3505 | 3495 | 6962 |
| 537 | 20240516 | 093600 | 1793455580 | 3505 | 3505 | 3505 | 3505 | 1068 |
| 538 | 20240516 | 093500 | 1789712240 | 3505 | 3505 | 3505 | 3495 | 6955 |
| 539 | 20240516 | 093400 | 1765348480 | 3505 | 3515 | 3515 | 3505 | 660 |
| 540 | 20240516 | 093300 | 1763031725 | 3505 | 3505 | 3515 | 3505 | 1117 |
| 541 | 20240516 | 093200 | 1759112900 | 3505 | 3505 | 3505 | 3495 | 4652 |
| 542 | 20240516 | 093100 | 1742830610 | 3505 | 3515 | 3515 | 3500 | 8488 |
| 543 | 20240516 | 093000 | 1713091645 | 3515 | 3520 | 3535 | 3515 | 17943 |
| 544 | 20240516 | 092900 | 1649830615 | 3520 | 3525 | 3530 | 3520 | 17151 |
| 545 | 20240516 | 092800 | 1589363385 | 3525 | 3540 | 3540 | 3525 | 19167 |
| 546 | 20240516 | 092700 | 1521633535 | 3530 | 3515 | 3540 | 3510 | 37631 |
| 547 | 20240516 | 092600 | 1388901805 | 3515 | 3495 | 3515 | 3495 | 8185 |
| 548 | 20240516 | 092500 | 1360182955 | 3500 | 3510 | 3515 | 3495 | 16769 |
| 549 | 20240516 | 092400 | 1301459245 | 3515 | 3520 | 3530 | 3505 | 45241 |
| 550 | 20240516 | 092300 | 1142177590 | 3520 | 3490 | 3520 | 3485 | 98737 |
| 551 | 20240516 | 092200 | 796200315 | 3485 | 3490 | 3495 | 3485 | 6170 |
| 552 | 20240516 | 092100 | 774667360 | 3490 | 3485 | 3500 | 3485 | 7374 |
| 553 | 20240516 | 092000 | 748902965 | 3490 | 3480 | 3490 | 3475 | 7348 |
| 554 | 20240516 | 091900 | 723328185 | 3485 | 3495 | 3495 | 3485 | 8575 |
| 555 | 20240516 | 091800 | 693403670 | 3495 | 3495 | 3500 | 3490 | 10564 |
| 556 | 20240516 | 091700 | 656485565 | 3500 | 3480 | 3500 | 3480 | 21163 |
| 557 | 20240516 | 091600 | 582569175 | 3485 | 3470 | 3485 | 3460 | 18478 |
| 558 | 20240516 | 091500 | 518309215 | 3460 | 3470 | 3470 | 3460 | 3409 |
| 559 | 20240516 | 091400 | 506501900 | 3470 | 3440 | 3470 | 3440 | 11725 |
| 560 | 20240516 | 091300 | 465961760 | 3455 | 3440 | 3455 | 3440 | 3490 |
| 561 | 20240516 | 091200 | 453941065 | 3440 | 3455 | 3455 | 3440 | 3686 |
| 562 | 20240516 | 091100 | 441235375 | 3455 | 3460 | 3465 | 3455 | 7346 |
| 563 | 20240516 | 091000 | 415810985 | 3460 | 3475 | 3475 | 3460 | 6271 |
| 564 | 20240516 | 090900 | 394041320 | 3475 | 3470 | 3485 | 3470 | 9108 |
| 565 | 20240516 | 090800 | 362381530 | 3465 | 3455 | 3475 | 3455 | 11040 |
| 566 | 20240516 | 090700 | 324122705 | 3455 | 3460 | 3460 | 3455 | 1403 |
| 567 | 20240516 | 090600 | 319268895 | 3460 | 3460 | 3465 | 3455 | 5798 |
| 568 | 20240516 | 090500 | 299197955 | 3455 | 3455 | 3455 | 3450 | 3822 |
| 569 | 20240516 | 090400 | 285994565 | 3460 | 3450 | 3465 | 3435 | 8292 |
| 570 | 20240516 | 090300 | 257417350 | 3465 | 3460 | 3475 | 3450 | 5362 |
| 571 | 20240516 | 090200 | 238864105 | 3460 | 3445 | 3460 | 3440 | 4573 |
| 572 | 20240516 | 090100 | 223100965 | 3445 | 3455 | 3510 | 3435 | 25438 |
| 573 | 20240516 | 090000 | 134520050 | 3500 | 3410 | 3500 | 3405 | 31715 |