30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 3 | 20240523 | 192000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 4 | 20240523 | 191900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 5 | 20240523 | 191800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 6 | 20240523 | 191700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 7 | 20240523 | 191600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 8 | 20240523 | 191500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 9 | 20240523 | 191400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 10 | 20240523 | 191300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 11 | 20240523 | 191200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 12 | 20240523 | 191100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 13 | 20240523 | 191000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 14 | 20240523 | 190900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 15 | 20240523 | 190800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 16 | 20240523 | 190700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 17 | 20240523 | 190600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 18 | 20240523 | 190500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 19 | 20240523 | 190400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 20 | 20240523 | 190300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 21 | 20240523 | 190200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 22 | 20240523 | 190100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 23 | 20240523 | 190000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 24 | 20240523 | 185900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 25 | 20240523 | 185800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 26 | 20240523 | 185700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 27 | 20240523 | 185600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 28 | 20240523 | 185500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 29 | 20240523 | 185400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 30 | 20240523 | 185300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 31 | 20240523 | 185200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 32 | 20240523 | 185100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 33 | 20240523 | 185000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 34 | 20240523 | 184900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 35 | 20240523 | 184800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 36 | 20240523 | 184700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 37 | 20240523 | 184600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 38 | 20240523 | 184500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 39 | 20240523 | 184400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 40 | 20240523 | 184300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 41 | 20240523 | 184200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 42 | 20240523 | 184100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 43 | 20240523 | 184000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 44 | 20240523 | 183900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 45 | 20240523 | 183800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 46 | 20240523 | 183700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 47 | 20240523 | 183600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 48 | 20240523 | 183500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 49 | 20240523 | 183400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 50 | 20240523 | 183300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 51 | 20240523 | 183200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 52 | 20240523 | 183100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 53 | 20240523 | 183000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 54 | 20240523 | 182900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 55 | 20240523 | 182800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 56 | 20240523 | 182700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 57 | 20240523 | 182600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 58 | 20240523 | 182500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 59 | 20240523 | 182400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 60 | 20240523 | 182300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 61 | 20240523 | 182200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 62 | 20240523 | 182100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 63 | 20240523 | 182000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 64 | 20240523 | 181900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 65 | 20240523 | 181800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 66 | 20240523 | 181700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 67 | 20240523 | 181600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 68 | 20240523 | 181500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 69 | 20240523 | 181400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 70 | 20240523 | 181300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 71 | 20240523 | 181200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 72 | 20240523 | 181100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 73 | 20240523 | 181000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 74 | 20240523 | 180900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 75 | 20240523 | 180800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 76 | 20240523 | 180700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 77 | 20240523 | 180600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 78 | 20240523 | 180500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 79 | 20240523 | 180400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 80 | 20240523 | 180300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 81 | 20240523 | 180200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 82 | 20240523 | 180100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 83 | 20240523 | 180000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 84 | 20240523 | 175900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 85 | 20240523 | 175800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 86 | 20240523 | 175700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 87 | 20240523 | 175600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 88 | 20240523 | 175500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 89 | 20240523 | 175400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 90 | 20240523 | 175300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 91 | 20240523 | 175200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 92 | 20240523 | 175100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 93 | 20240523 | 175000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 94 | 20240523 | 174900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 95 | 20240523 | 174800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 96 | 20240523 | 174700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 97 | 20240523 | 174600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 98 | 20240523 | 174500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 99 | 20240523 | 174400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 100 | 20240523 | 174300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 101 | 20240523 | 174200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 102 | 20240523 | 174100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 103 | 20240523 | 174000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 104 | 20240523 | 173900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 105 | 20240523 | 173800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 106 | 20240523 | 173700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 107 | 20240523 | 173600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 108 | 20240523 | 173500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 109 | 20240523 | 173400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 110 | 20240523 | 173300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 111 | 20240523 | 173200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 112 | 20240523 | 173100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 113 | 20240523 | 173000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 114 | 20240523 | 172900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 115 | 20240523 | 172800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 116 | 20240523 | 172700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 117 | 20240523 | 172600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 118 | 20240523 | 172500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 119 | 20240523 | 172400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 120 | 20240523 | 172300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 121 | 20240523 | 172200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 122 | 20240523 | 172100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 123 | 20240523 | 172000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 124 | 20240523 | 171900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 125 | 20240523 | 171800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 126 | 20240523 | 171700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 127 | 20240523 | 171600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 128 | 20240523 | 171500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 129 | 20240523 | 171400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 130 | 20240523 | 171300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 131 | 20240523 | 171200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 132 | 20240523 | 171100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 133 | 20240523 | 171000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 134 | 20240523 | 170900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 135 | 20240523 | 170800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 136 | 20240523 | 170700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 137 | 20240523 | 170600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 138 | 20240523 | 170500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 139 | 20240523 | 170400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 140 | 20240523 | 170300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 141 | 20240523 | 170200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 142 | 20240523 | 170100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 143 | 20240523 | 170000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 144 | 20240523 | 165900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 145 | 20240523 | 165800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 146 | 20240523 | 165700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 147 | 20240523 | 165600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 148 | 20240523 | 165500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 149 | 20240523 | 165400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 150 | 20240523 | 165300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 151 | 20240523 | 165200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 152 | 20240523 | 165100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 153 | 20240523 | 165000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 154 | 20240523 | 164900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 155 | 20240523 | 164800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 156 | 20240523 | 164700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 157 | 20240523 | 164600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 158 | 20240523 | 164500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 159 | 20240523 | 164400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 160 | 20240523 | 164300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 161 | 20240523 | 164200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 162 | 20240523 | 164100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 163 | 20240523 | 164000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 164 | 20240523 | 163900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 165 | 20240523 | 163800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 166 | 20240523 | 163700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 167 | 20240523 | 163600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 168 | 20240523 | 163500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 169 | 20240523 | 163400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 170 | 20240523 | 163300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 171 | 20240523 | 163200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 172 | 20240523 | 163100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 173 | 20240523 | 163000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 174 | 20240523 | 162900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 175 | 20240523 | 162800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 176 | 20240523 | 162700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 177 | 20240523 | 162600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 178 | 20240523 | 162500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 179 | 20240523 | 162400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 180 | 20240523 | 162300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 181 | 20240523 | 162200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 182 | 20240523 | 162100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 183 | 20240523 | 162000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 184 | 20240523 | 161900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 185 | 20240523 | 161800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 186 | 20240523 | 161700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 187 | 20240523 | 161600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 188 | 20240523 | 161500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 189 | 20240523 | 161400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 190 | 20240523 | 161300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 191 | 20240523 | 161200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 192 | 20240523 | 161100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 193 | 20240523 | 161000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 194 | 20240523 | 160900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 195 | 20240523 | 160800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 196 | 20240523 | 160700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 197 | 20240523 | 160600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 198 | 20240523 | 160500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 199 | 20240523 | 160400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 200 | 20240523 | 160300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 201 | 20240523 | 160200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 202 | 20240523 | 160100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 203 | 20240523 | 160000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 204 | 20240523 | 155900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 205 | 20240523 | 155800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 206 | 20240523 | 155700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 207 | 20240523 | 155600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 208 | 20240523 | 155500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 209 | 20240523 | 155400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 210 | 20240523 | 155300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 211 | 20240523 | 155200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 212 | 20240523 | 155100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 213 | 20240523 | 155000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 214 | 20240523 | 154900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 215 | 20240523 | 154800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 216 | 20240523 | 154700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 217 | 20240523 | 154600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 218 | 20240523 | 154500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 219 | 20240523 | 154400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 220 | 20240523 | 154300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 221 | 20240523 | 154200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 222 | 20240523 | 154100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 223 | 20240523 | 154000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 224 | 20240523 | 153900 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 225 | 20240523 | 153800 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 226 | 20240523 | 153700 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 227 | 20240523 | 153600 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 228 | 20240523 | 153500 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 229 | 20240523 | 153400 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 230 | 20240523 | 153300 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 231 | 20240523 | 153200 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 232 | 20240523 | 153100 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 233 | 20240523 | 153000 | 1014876620 | 9450 | 9450 | 9450 | 9450 | 2162 |
| 234 | 20240523 | 152900 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 235 | 20240523 | 152800 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 236 | 20240523 | 152700 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 237 | 20240523 | 152600 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 238 | 20240523 | 152500 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 239 | 20240523 | 152400 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 240 | 20240523 | 152300 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 241 | 20240523 | 152200 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 242 | 20240523 | 152100 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 243 | 20240523 | 152000 | 994445720 | 9280 | 9280 | 9280 | 9280 | 0 |
| 244 | 20240523 | 151900 | 994445720 | 9280 | 9280 | 9280 | 9280 | 196 |
| 245 | 20240523 | 151800 | 992626840 | 9280 | 9310 | 9320 | 9280 | 176 |
| 246 | 20240523 | 151700 | 990988040 | 9270 | 9280 | 9300 | 9270 | 399 |
| 247 | 20240523 | 151600 | 987287730 | 9280 | 9280 | 9300 | 9280 | 323 |
| 248 | 20240523 | 151500 | 984289980 | 9280 | 9290 | 9290 | 9280 | 401 |
| 249 | 20240523 | 151400 | 980568320 | 9290 | 9280 | 9300 | 9280 | 279 |
| 250 | 20240523 | 151300 | 977977490 | 9280 | 9310 | 9310 | 9280 | 172 |
| 251 | 20240523 | 151200 | 976380620 | 9290 | 9300 | 9300 | 9290 | 29 |
| 252 | 20240523 | 151100 | 976111070 | 9310 | 9310 | 9310 | 9310 | 7 |
| 253 | 20240523 | 151000 | 976045900 | 9330 | 9330 | 9330 | 9290 | 3237 |
| 254 | 20240523 | 150900 | 945927040 | 9330 | 9360 | 9360 | 9330 | 182 |
| 255 | 20240523 | 150800 | 944227920 | 9360 | 9350 | 9360 | 9340 | 162 |
| 256 | 20240523 | 150700 | 942713740 | 9350 | 9360 | 9360 | 9350 | 104 |
| 257 | 20240523 | 150600 | 941741030 | 9360 | 9360 | 9360 | 9360 | 144 |
| 258 | 20240523 | 150500 | 940393190 | 9350 | 9350 | 9390 | 9350 | 181 |
| 259 | 20240523 | 150400 | 938700640 | 9360 | 9350 | 9390 | 9340 | 148 |
| 260 | 20240523 | 150300 | 937315840 | 9350 | 9340 | 9350 | 9340 | 135 |
| 261 | 20240523 | 150200 | 936054820 | 9340 | 9360 | 9360 | 9340 | 51 |
| 262 | 20240523 | 150100 | 935578250 | 9370 | 9360 | 9370 | 9360 | 2 |
| 263 | 20240523 | 150000 | 935559520 | 9350 | 9350 | 9350 | 9350 | 533 |
| 264 | 20240523 | 145900 | 930575970 | 9340 | 9370 | 9370 | 9310 | 500 |
| 265 | 20240523 | 145800 | 925900370 | 9370 | 9370 | 9370 | 9370 | 26 |
| 266 | 20240523 | 145700 | 925656750 | 9370 | 9380 | 9380 | 9370 | 14 |
| 267 | 20240523 | 145600 | 925525440 | 9370 | 9360 | 9370 | 9360 | 8 |
| 268 | 20240523 | 145500 | 925450490 | 9370 | 9380 | 9380 | 9370 | 505 |
| 269 | 20240523 | 145400 | 920718400 | 9390 | 9390 | 9390 | 9390 | 54 |
| 270 | 20240523 | 145300 | 920211340 | 9390 | 9400 | 9400 | 9390 | 449 |
| 271 | 20240523 | 145200 | 915994450 | 9420 | 9420 | 9420 | 9420 | 12 |
| 272 | 20240523 | 145100 | 915881410 | 9420 | 9420 | 9420 | 9420 | 1 |
| 273 | 20240523 | 145000 | 915871990 | 9420 | 9410 | 9420 | 9400 | 1009 |
| 274 | 20240523 | 144900 | 906385780 | 9430 | 9430 | 9440 | 9410 | 504 |
| 275 | 20240523 | 144800 | 901640320 | 9440 | 9440 | 9440 | 9440 | 0 |
| 276 | 20240523 | 144700 | 901640320 | 9440 | 9440 | 9440 | 9440 | 18 |
| 277 | 20240523 | 144600 | 901470400 | 9440 | 9410 | 9440 | 9410 | 551 |
| 278 | 20240523 | 144500 | 896285230 | 9410 | 9430 | 9430 | 9410 | 559 |
| 279 | 20240523 | 144400 | 891025020 | 9430 | 9410 | 9450 | 9410 | 1174 |
| 280 | 20240523 | 144300 | 879973900 | 9430 | 9430 | 9430 | 9430 | 7 |
| 281 | 20240523 | 144200 | 879907890 | 9430 | 9410 | 9470 | 9400 | 122 |
| 282 | 20240523 | 144100 | 878760020 | 9410 | 9430 | 9430 | 9410 | 901 |
| 283 | 20240523 | 144000 | 870278510 | 9470 | 9430 | 9470 | 9430 | 2 |
| 284 | 20240523 | 143900 | 870259610 | 9430 | 9460 | 9460 | 9430 | 814 |
| 285 | 20240523 | 143800 | 862564830 | 9460 | 9480 | 9480 | 9460 | 410 |
| 286 | 20240523 | 143700 | 858682940 | 9490 | 9490 | 9490 | 9480 | 59 |
| 287 | 20240523 | 143600 | 858123470 | 9480 | 9480 | 9480 | 9480 | 100 |
| 288 | 20240523 | 143500 | 857175470 | 9480 | 9480 | 9480 | 9480 | 0 |
| 289 | 20240523 | 143400 | 857175470 | 9480 | 9490 | 9490 | 9480 | 11 |
| 290 | 20240523 | 143300 | 857071090 | 9490 | 9500 | 9500 | 9490 | 8 |
| 291 | 20240523 | 143200 | 856995160 | 9490 | 9480 | 9490 | 9480 | 15 |
| 292 | 20240523 | 143100 | 856852900 | 9490 | 9490 | 9490 | 9490 | 0 |
| 293 | 20240523 | 143000 | 856852900 | 9490 | 9480 | 9490 | 9480 | 7 |
| 294 | 20240523 | 142900 | 856786510 | 9510 | 9470 | 9510 | 9470 | 277 |
| 295 | 20240523 | 142800 | 854162520 | 9470 | 9480 | 9480 | 9470 | 13 |
| 296 | 20240523 | 142700 | 854039290 | 9470 | 9470 | 9470 | 9470 | 1 |
| 297 | 20240523 | 142600 | 854029820 | 9470 | 9470 | 9470 | 9470 | 29 |
| 298 | 20240523 | 142500 | 853755190 | 9470 | 9460 | 9470 | 9460 | 131 |
| 299 | 20240523 | 142400 | 852515440 | 9470 | 9460 | 9470 | 9460 | 38 |
| 300 | 20240523 | 142300 | 852155940 | 9470 | 9470 | 9470 | 9470 | 318 |
| 301 | 20240523 | 142200 | 849144480 | 9470 | 9470 | 9470 | 9470 | 1 |
| 302 | 20240523 | 142100 | 849135010 | 9480 | 9490 | 9490 | 9480 | 250 |
| 303 | 20240523 | 142000 | 846764720 | 9490 | 9490 | 9490 | 9490 | 125 |
| 304 | 20240523 | 141900 | 845578470 | 9500 | 9490 | 9500 | 9490 | 176 |
| 305 | 20240523 | 141800 | 843908110 | 9490 | 9490 | 9490 | 9480 | 309 |
| 306 | 20240523 | 141700 | 840978750 | 9480 | 9490 | 9490 | 9480 | 103 |
| 307 | 20240523 | 141600 | 840002290 | 9490 | 9490 | 9490 | 9490 | 536 |
| 308 | 20240523 | 141500 | 834915650 | 9480 | 9510 | 9510 | 9480 | 216 |
| 309 | 20240523 | 141400 | 832865600 | 9510 | 9510 | 9510 | 9510 | 23 |
| 310 | 20240523 | 141300 | 832646870 | 9510 | 9520 | 9520 | 9510 | 1943 |
| 311 | 20240523 | 141200 | 814150300 | 9530 | 9530 | 9540 | 9530 | 261 |
| 312 | 20240523 | 141100 | 811662940 | 9530 | 9530 | 9540 | 9530 | 54 |
| 313 | 20240523 | 141000 | 811148120 | 9530 | 9510 | 9530 | 9510 | 534 |
| 314 | 20240523 | 140900 | 806068520 | 9510 | 9510 | 9510 | 9510 | 14 |
| 315 | 20240523 | 140800 | 805935380 | 9490 | 9490 | 9490 | 9490 | 11 |
| 316 | 20240523 | 140700 | 805830990 | 9490 | 9490 | 9490 | 9490 | 1 |
| 317 | 20240523 | 140600 | 805821500 | 9500 | 9480 | 9510 | 9480 | 549 |
| 318 | 20240523 | 140500 | 800608450 | 9480 | 9480 | 9480 | 9470 | 70 |
| 319 | 20240523 | 140400 | 799944860 | 9480 | 9480 | 9480 | 9470 | 709 |
| 320 | 20240523 | 140300 | 793230540 | 9480 | 9470 | 9480 | 9470 | 205 |
| 321 | 20240523 | 140200 | 791289180 | 9470 | 9450 | 9470 | 9450 | 9 |
| 322 | 20240523 | 140100 | 791204110 | 9470 | 9470 | 9470 | 9470 | 12 |
| 323 | 20240523 | 140000 | 791090470 | 9470 | 9410 | 9470 | 9400 | 570 |
| 324 | 20240523 | 135900 | 785693800 | 9450 | 9430 | 9450 | 9410 | 39 |
| 325 | 20240523 | 135800 | 785326610 | 9430 | 9420 | 9430 | 9410 | 602 |
| 326 | 20240523 | 135700 | 779661250 | 9440 | 9440 | 9440 | 9440 | 0 |
| 327 | 20240523 | 135600 | 779661250 | 9440 | 9420 | 9440 | 9420 | 24 |
| 328 | 20240523 | 135500 | 779434910 | 9420 | 9420 | 9420 | 9420 | 11 |
| 329 | 20240523 | 135400 | 779331290 | 9440 | 9440 | 9440 | 9440 | 0 |
| 330 | 20240523 | 135300 | 779331290 | 9440 | 9440 | 9440 | 9440 | 18 |
| 331 | 20240523 | 135200 | 779161370 | 9430 | 9410 | 9430 | 9410 | 3 |
| 332 | 20240523 | 135100 | 779133110 | 9430 | 9430 | 9430 | 9430 | 0 |
| 333 | 20240523 | 135000 | 779133110 | 9430 | 9430 | 9460 | 9430 | 5 |
| 334 | 20240523 | 134900 | 779085930 | 9420 | 9410 | 9420 | 9410 | 2 |
| 335 | 20240523 | 134800 | 779067100 | 9400 | 9400 | 9400 | 9400 | 353 |
| 336 | 20240523 | 134700 | 775748900 | 9410 | 9410 | 9410 | 9410 | 150 |
| 337 | 20240523 | 134600 | 774337400 | 9410 | 9420 | 9420 | 9410 | 210 |
| 338 | 20240523 | 134500 | 772359830 | 9420 | 9420 | 9420 | 9420 | 298 |
| 339 | 20240523 | 134400 | 769552670 | 9420 | 9430 | 9470 | 9420 | 229 |
| 340 | 20240523 | 134300 | 767387640 | 9420 | 9410 | 9450 | 9400 | 176 |
| 341 | 20240523 | 134200 | 765724610 | 9450 | 9390 | 9450 | 9390 | 58 |
| 342 | 20240523 | 134100 | 765179890 | 9390 | 9390 | 9390 | 9390 | 1 |
| 343 | 20240523 | 134000 | 765170500 | 9400 | 9390 | 9400 | 9390 | 300 |
| 344 | 20240523 | 133900 | 762350510 | 9390 | 9390 | 9390 | 9390 | 9 |
| 345 | 20240523 | 133800 | 762266000 | 9400 | 9400 | 9400 | 9390 | 269 |
| 346 | 20240523 | 133700 | 759737420 | 9420 | 9420 | 9450 | 9420 | 3 |
| 347 | 20240523 | 133600 | 759709130 | 9400 | 9440 | 9450 | 9400 | 301 |
| 348 | 20240523 | 133500 | 756876100 | 9450 | 9460 | 9460 | 9450 | 392 |
| 349 | 20240523 | 133400 | 753168340 | 9460 | 9460 | 9460 | 9460 | 248 |
| 350 | 20240523 | 133300 | 750822260 | 9450 | 9440 | 9450 | 9440 | 73 |
| 351 | 20240523 | 133200 | 750132430 | 9430 | 9410 | 9430 | 9410 | 117 |
| 352 | 20240523 | 133100 | 749029150 | 9400 | 9390 | 9400 | 9390 | 2 |
| 353 | 20240523 | 133000 | 749010360 | 9390 | 9390 | 9390 | 9390 | 1 |
| 354 | 20240523 | 132900 | 749000970 | 9390 | 9390 | 9430 | 9390 | 301 |
| 355 | 20240523 | 132800 | 746162630 | 9370 | 9370 | 9370 | 9370 | 0 |
| 356 | 20240523 | 132700 | 746162630 | 9370 | 9370 | 9370 | 9370 | 1 |
| 357 | 20240523 | 132600 | 746153260 | 9380 | 9380 | 9380 | 9380 | 44 |
| 358 | 20240523 | 132500 | 745740540 | 9400 | 9400 | 9400 | 9400 | 13 |
| 359 | 20240523 | 132400 | 745618340 | 9380 | 9370 | 9380 | 9370 | 11 |
| 360 | 20240523 | 132300 | 745515170 | 9390 | 9380 | 9430 | 9380 | 12 |
| 361 | 20240523 | 132200 | 745402150 | 9430 | 9430 | 9430 | 9380 | 18 |
| 362 | 20240523 | 132100 | 745232510 | 9450 | 9450 | 9450 | 9450 | 0 |
| 363 | 20240523 | 132000 | 745232510 | 9450 | 9380 | 9450 | 9380 | 69 |
| 364 | 20240523 | 131900 | 744581530 | 9430 | 9380 | 9430 | 9380 | 3 |
| 365 | 20240523 | 131800 | 744553300 | 9360 | 9440 | 9440 | 9360 | 133 |
| 366 | 20240523 | 131700 | 743297960 | 9440 | 9360 | 9450 | 9350 | 290 |
| 367 | 20240523 | 131600 | 740574920 | 9360 | 9360 | 9360 | 9360 | 1 |
| 368 | 20240523 | 131500 | 740565560 | 9350 | 9370 | 9370 | 9350 | 153 |
| 369 | 20240523 | 131400 | 739134700 | 9370 | 9370 | 9370 | 9370 | 1 |
| 370 | 20240523 | 131300 | 739125330 | 9380 | 9380 | 9380 | 9380 | 0 |
| 371 | 20240523 | 131200 | 739125330 | 9380 | 9380 | 9380 | 9380 | 1 |
| 372 | 20240523 | 131100 | 739115950 | 9370 | 9400 | 9400 | 9370 | 158 |
| 373 | 20240523 | 131000 | 737632640 | 9420 | 9420 | 9420 | 9420 | 0 |
| 374 | 20240523 | 130900 | 737632640 | 9420 | 9420 | 9420 | 9420 | 0 |
| 375 | 20240523 | 130800 | 737632640 | 9420 | 9410 | 9420 | 9410 | 50 |
| 376 | 20240523 | 130700 | 737161650 | 9420 | 9420 | 9420 | 9420 | 12 |
| 377 | 20240523 | 130600 | 737048610 | 9410 | 9410 | 9410 | 9410 | 0 |
| 378 | 20240523 | 130500 | 737048610 | 9410 | 9410 | 9410 | 9410 | 0 |
| 379 | 20240523 | 130400 | 737048610 | 9410 | 9410 | 9410 | 9410 | 1 |
| 380 | 20240523 | 130300 | 737039200 | 9400 | 9410 | 9410 | 9380 | 206 |
| 381 | 20240523 | 130200 | 735104640 | 9410 | 9430 | 9450 | 9400 | 884 |
| 382 | 20240523 | 130100 | 726789330 | 9430 | 9410 | 9430 | 9410 | 2 |
| 383 | 20240523 | 130000 | 726770490 | 9450 | 9420 | 9450 | 9420 | 35 |
| 384 | 20240523 | 125900 | 726439850 | 9420 | 9430 | 9430 | 9410 | 24 |
| 385 | 20240523 | 125800 | 726213680 | 9450 | 9410 | 9450 | 9400 | 199 |
| 386 | 20240523 | 125700 | 724338110 | 9400 | 9400 | 9400 | 9400 | 0 |
| 387 | 20240523 | 125600 | 724338110 | 9400 | 9410 | 9410 | 9400 | 262 |
| 388 | 20240523 | 125500 | 721875300 | 9400 | 9400 | 9400 | 9400 | 48 |
| 389 | 20240523 | 125400 | 721424100 | 9410 | 9410 | 9410 | 9410 | 0 |
| 390 | 20240523 | 125300 | 721424100 | 9410 | 9410 | 9410 | 9410 | 13 |
| 391 | 20240523 | 125200 | 721301770 | 9410 | 9410 | 9410 | 9410 | 35 |
| 392 | 20240523 | 125100 | 720972420 | 9430 | 9430 | 9430 | 9430 | 213 |
| 393 | 20240523 | 125000 | 718963830 | 9430 | 9440 | 9440 | 9430 | 210 |
| 394 | 20240523 | 124900 | 716983430 | 9440 | 9440 | 9440 | 9440 | 12 |
| 395 | 20240523 | 124800 | 716870150 | 9430 | 9430 | 9430 | 9430 | 1 |
| 396 | 20240523 | 124700 | 716860720 | 9430 | 9420 | 9430 | 9420 | 301 |
| 397 | 20240523 | 124600 | 714022300 | 9430 | 9420 | 9430 | 9420 | 13 |
| 398 | 20240523 | 124500 | 713899780 | 9430 | 9410 | 9430 | 9410 | 39 |
| 399 | 20240523 | 124400 | 713532130 | 9420 | 9400 | 9420 | 9400 | 51 |
| 400 | 20240523 | 124300 | 713052470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 401 | 20240523 | 124200 | 713052470 | 9400 | 9420 | 9440 | 9400 | 327 |
| 402 | 20240523 | 124100 | 709968870 | 9410 | 9410 | 9410 | 9410 | 1 |
| 403 | 20240523 | 124000 | 709959460 | 9410 | 9410 | 9410 | 9410 | 11 |
| 404 | 20240523 | 123900 | 709855950 | 9400 | 9390 | 9400 | 9390 | 253 |
| 405 | 20240523 | 123800 | 707479250 | 9390 | 9390 | 9390 | 9390 | 101 |
| 406 | 20240523 | 123700 | 706530860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 407 | 20240523 | 123600 | 706530860 | 9400 | 9400 | 9400 | 9400 | 179 |
| 408 | 20240523 | 123500 | 704848260 | 9410 | 9410 | 9410 | 9410 | 89 |
| 409 | 20240523 | 123400 | 704010770 | 9400 | 9410 | 9450 | 9400 | 250 |
| 410 | 20240523 | 123300 | 701649180 | 9440 | 9390 | 9440 | 9390 | 51 |
| 411 | 20240523 | 123200 | 701167820 | 9450 | 9400 | 9450 | 9400 | 351 |
| 412 | 20240523 | 123100 | 697856380 | 9390 | 9360 | 9390 | 9360 | 138 |
| 413 | 20240523 | 123000 | 696560600 | 9350 | 9340 | 9350 | 9340 | 30 |
| 414 | 20240523 | 122900 | 696280220 | 9330 | 9320 | 9330 | 9320 | 30 |
| 415 | 20240523 | 122800 | 696000610 | 9310 | 9310 | 9310 | 9310 | 9 |
| 416 | 20240523 | 122700 | 695916820 | 9320 | 9320 | 9320 | 9320 | 561 |
| 417 | 20240523 | 122600 | 690688300 | 9330 | 9330 | 9330 | 9330 | 13 |
| 418 | 20240523 | 122500 | 690567010 | 9330 | 9330 | 9330 | 9330 | 10 |
| 419 | 20240523 | 122400 | 690473710 | 9330 | 9330 | 9330 | 9330 | 55 |
| 420 | 20240523 | 122300 | 689960560 | 9330 | 9330 | 9330 | 9330 | 0 |
| 421 | 20240523 | 122200 | 689960560 | 9330 | 9320 | 9330 | 9320 | 3 |
| 422 | 20240523 | 122100 | 689932590 | 9320 | 9320 | 9320 | 9320 | 3 |
| 423 | 20240523 | 122000 | 689904630 | 9330 | 9320 | 9350 | 9320 | 27 |
| 424 | 20240523 | 121900 | 689652520 | 9300 | 9300 | 9300 | 9300 | 0 |
| 425 | 20240523 | 121800 | 689652520 | 9300 | 9320 | 9320 | 9300 | 347 |
| 426 | 20240523 | 121700 | 686424600 | 9320 | 9320 | 9320 | 9310 | 198 |
| 427 | 20240523 | 121600 | 684579290 | 9320 | 9350 | 9360 | 9320 | 402 |
| 428 | 20240523 | 121500 | 680830830 | 9340 | 9340 | 9350 | 9340 | 7 |
| 429 | 20240523 | 121400 | 680765400 | 9330 | 9330 | 9330 | 9330 | 0 |
| 430 | 20240523 | 121300 | 680765400 | 9330 | 9360 | 9360 | 9330 | 232 |
| 431 | 20240523 | 121200 | 678596690 | 9370 | 9400 | 9400 | 9370 | 400 |
| 432 | 20240523 | 121100 | 674843990 | 9400 | 9400 | 9400 | 9400 | 18 |
| 433 | 20240523 | 121000 | 674674790 | 9400 | 9400 | 9400 | 9400 | 0 |
| 434 | 20240523 | 120900 | 674674790 | 9400 | 9390 | 9400 | 9390 | 6 |
| 435 | 20240523 | 120800 | 674618400 | 9400 | 9390 | 9400 | 9390 | 260 |
| 436 | 20240523 | 120700 | 672176880 | 9390 | 9390 | 9390 | 9390 | 0 |
| 437 | 20240523 | 120600 | 672176880 | 9390 | 9390 | 9390 | 9390 | 11 |
| 438 | 20240523 | 120500 | 672073590 | 9400 | 9400 | 9400 | 9400 | 0 |
| 439 | 20240523 | 120400 | 672073590 | 9400 | 9400 | 9400 | 9400 | 13 |
| 440 | 20240523 | 120300 | 671951390 | 9390 | 9390 | 9390 | 9390 | 0 |
| 441 | 20240523 | 120200 | 671951390 | 9390 | 9390 | 9390 | 9390 | 0 |
| 442 | 20240523 | 120100 | 671951390 | 9390 | 9390 | 9390 | 9390 | 0 |
| 443 | 20240523 | 120000 | 671951390 | 9390 | 9400 | 9400 | 9390 | 40 |
| 444 | 20240523 | 115900 | 671575690 | 9400 | 9390 | 9400 | 9390 | 14 |
| 445 | 20240523 | 115800 | 671444110 | 9390 | 9390 | 9390 | 9390 | 5 |
| 446 | 20240523 | 115700 | 671397160 | 9400 | 9400 | 9400 | 9400 | 24 |
| 447 | 20240523 | 115600 | 671171560 | 9400 | 9400 | 9400 | 9400 | 0 |
| 448 | 20240523 | 115500 | 671171560 | 9400 | 9400 | 9400 | 9400 | 1 |
| 449 | 20240523 | 115400 | 671162160 | 9390 | 9390 | 9390 | 9390 | 39 |
| 450 | 20240523 | 115300 | 670795950 | 9390 | 9400 | 9400 | 9380 | 453 |
| 451 | 20240523 | 115200 | 666544550 | 9400 | 9430 | 9430 | 9400 | 358 |
| 452 | 20240523 | 115100 | 663175210 | 9440 | 9440 | 9440 | 9440 | 0 |
| 453 | 20240523 | 115000 | 663175210 | 9440 | 9430 | 9440 | 9430 | 14 |
| 454 | 20240523 | 114900 | 663043070 | 9440 | 9430 | 9440 | 9430 | 15 |
| 455 | 20240523 | 114800 | 662901480 | 9440 | 9440 | 9440 | 9440 | 148 |
| 456 | 20240523 | 114700 | 661504360 | 9440 | 9440 | 9440 | 9440 | 0 |
| 457 | 20240523 | 114600 | 661504360 | 9440 | 9450 | 9450 | 9440 | 20 |
| 458 | 20240523 | 114500 | 661315370 | 9440 | 9440 | 9440 | 9440 | 0 |
| 459 | 20240523 | 114400 | 661315370 | 9440 | 9440 | 9440 | 9440 | 1 |
| 460 | 20240523 | 114300 | 661305930 | 9460 | 9460 | 9460 | 9460 | 0 |
| 461 | 20240523 | 114200 | 661305930 | 9460 | 9460 | 9460 | 9460 | 10 |
| 462 | 20240523 | 114100 | 661211330 | 9460 | 9460 | 9460 | 9460 | 12 |
| 463 | 20240523 | 114000 | 661097810 | 9440 | 9440 | 9440 | 9440 | 0 |
| 464 | 20240523 | 113900 | 661097810 | 9440 | 9440 | 9440 | 9440 | 0 |
| 465 | 20240523 | 113800 | 661097810 | 9440 | 9440 | 9440 | 9440 | 1 |
| 466 | 20240523 | 113700 | 661088370 | 9440 | 9450 | 9450 | 9440 | 321 |
| 467 | 20240523 | 113600 | 658057930 | 9460 | 9460 | 9460 | 9460 | 1 |
| 468 | 20240523 | 113500 | 658048470 | 9460 | 9450 | 9460 | 9450 | 6 |
| 469 | 20240523 | 113400 | 657991760 | 9450 | 9460 | 9460 | 9450 | 669 |
| 470 | 20240523 | 113300 | 651668580 | 9470 | 9490 | 9490 | 9470 | 270 |
| 471 | 20240523 | 113200 | 649106780 | 9490 | 9470 | 9490 | 9470 | 106 |
| 472 | 20240523 | 113100 | 648101890 | 9460 | 9460 | 9460 | 9460 | 3 |
| 473 | 20240523 | 113000 | 648073510 | 9450 | 9480 | 9480 | 9450 | 130 |
| 474 | 20240523 | 112900 | 646841140 | 9470 | 9450 | 9470 | 9450 | 149 |
| 475 | 20240523 | 112800 | 645430910 | 9460 | 9460 | 9460 | 9460 | 98 |
| 476 | 20240523 | 112700 | 644503830 | 9450 | 9450 | 9450 | 9450 | 360 |
| 477 | 20240523 | 112600 | 641101830 | 9450 | 9430 | 9450 | 9430 | 185 |
| 478 | 20240523 | 112500 | 639353620 | 9430 | 9430 | 9430 | 9430 | 7 |
| 479 | 20240523 | 112400 | 639287610 | 9430 | 9430 | 9430 | 9430 | 8 |
| 480 | 20240523 | 112300 | 639212170 | 9430 | 9440 | 9440 | 9430 | 179 |
| 481 | 20240523 | 112200 | 637522420 | 9440 | 9430 | 9440 | 9430 | 740 |
| 482 | 20240523 | 112100 | 630538020 | 9430 | 9420 | 9430 | 9410 | 28 |
| 483 | 20240523 | 112000 | 630274160 | 9420 | 9420 | 9420 | 9420 | 32 |
| 484 | 20240523 | 111900 | 629972720 | 9420 | 9410 | 9420 | 9410 | 50 |
| 485 | 20240523 | 111800 | 629501730 | 9400 | 9400 | 9400 | 9400 | 1 |
| 486 | 20240523 | 111700 | 629492330 | 9400 | 9400 | 9400 | 9400 | 30 |
| 487 | 20240523 | 111600 | 629210330 | 9400 | 9400 | 9400 | 9400 | 2 |
| 488 | 20240523 | 111500 | 629191530 | 9400 | 9400 | 9400 | 9400 | 201 |
| 489 | 20240523 | 111400 | 627302130 | 9400 | 9400 | 9410 | 9400 | 406 |
| 490 | 20240523 | 111300 | 623485600 | 9400 | 9410 | 9410 | 9400 | 65 |
| 491 | 20240523 | 111200 | 622874000 | 9410 | 9410 | 9410 | 9410 | 100 |
| 492 | 20240523 | 111100 | 621933000 | 9410 | 9410 | 9410 | 9410 | 0 |
| 493 | 20240523 | 111000 | 621933000 | 9410 | 9400 | 9410 | 9400 | 104 |
| 494 | 20240523 | 110900 | 620954390 | 9400 | 9400 | 9400 | 9400 | 1 |
| 495 | 20240523 | 110800 | 620944990 | 9410 | 9400 | 9410 | 9400 | 53 |
| 496 | 20240523 | 110700 | 620446470 | 9390 | 9390 | 9390 | 9390 | 101 |
| 497 | 20240523 | 110600 | 619498080 | 9410 | 9400 | 9410 | 9400 | 1948 |
| 498 | 20240523 | 110500 | 601185830 | 9400 | 9390 | 9400 | 9390 | 14 |
| 499 | 20240523 | 110400 | 601054240 | 9390 | 9390 | 9390 | 9390 | 300 |
| 500 | 20240523 | 110300 | 598237240 | 9400 | 9400 | 9400 | 9400 | 140 |
| 501 | 20240523 | 110200 | 596921240 | 9390 | 9390 | 9390 | 9390 | 1 |
| 502 | 20240523 | 110100 | 596911850 | 9390 | 9400 | 9400 | 9390 | 13 |
| 503 | 20240523 | 110000 | 596789660 | 9390 | 9390 | 9390 | 9390 | 0 |
| 504 | 20240523 | 105900 | 596789660 | 9390 | 9390 | 9390 | 9390 | 237 |
| 505 | 20240523 | 105800 | 594564230 | 9400 | 9400 | 9400 | 9400 | 30 |
| 506 | 20240523 | 105700 | 594282230 | 9400 | 9400 | 9400 | 9400 | 2 |
| 507 | 20240523 | 105600 | 594263430 | 9400 | 9400 | 9400 | 9390 | 267 |
| 508 | 20240523 | 105500 | 591755630 | 9400 | 9400 | 9400 | 9390 | 17 |
| 509 | 20240523 | 105400 | 591595840 | 9390 | 9400 | 9400 | 9390 | 44 |
| 510 | 20240523 | 105300 | 591182250 | 9400 | 9400 | 9400 | 9400 | 0 |
| 511 | 20240523 | 105200 | 591182250 | 9400 | 9410 | 9410 | 9400 | 17 |
| 512 | 20240523 | 105100 | 591022330 | 9390 | 9400 | 9400 | 9390 | 10 |
| 513 | 20240523 | 105000 | 590928410 | 9390 | 9400 | 9400 | 9390 | 35 |
| 514 | 20240523 | 104900 | 590599720 | 9390 | 9390 | 9390 | 9390 | 0 |
| 515 | 20240523 | 104800 | 590599720 | 9390 | 9410 | 9410 | 9390 | 166 |
| 516 | 20240523 | 104700 | 589037680 | 9410 | 9400 | 9410 | 9400 | 48 |
| 517 | 20240523 | 104600 | 588586350 | 9400 | 9400 | 9400 | 9400 | 0 |
| 518 | 20240523 | 104500 | 588586350 | 9400 | 9400 | 9400 | 9400 | 80 |
| 519 | 20240523 | 104400 | 587834350 | 9400 | 9400 | 9400 | 9400 | 1 |
| 520 | 20240523 | 104300 | 587824950 | 9410 | 9410 | 9410 | 9410 | 42 |
| 521 | 20240523 | 104200 | 587429730 | 9410 | 9410 | 9410 | 9410 | 5 |
| 522 | 20240523 | 104100 | 587382680 | 9400 | 9400 | 9400 | 9400 | 1 |
| 523 | 20240523 | 104000 | 587373280 | 9410 | 9410 | 9410 | 9410 | 17 |
| 524 | 20240523 | 103900 | 587213310 | 9410 | 9390 | 9410 | 9390 | 3 |
| 525 | 20240523 | 103800 | 587185120 | 9390 | 9390 | 9410 | 9390 | 25 |
| 526 | 20240523 | 103700 | 586950150 | 9380 | 9380 | 9380 | 9380 | 0 |
| 527 | 20240523 | 103600 | 586950150 | 9380 | 9400 | 9400 | 9380 | 878 |
| 528 | 20240523 | 103500 | 578711860 | 9400 | 9410 | 9410 | 9400 | 70 |
| 529 | 20240523 | 103400 | 578053360 | 9410 | 9400 | 9410 | 9400 | 66 |
| 530 | 20240523 | 103300 | 577432310 | 9410 | 9410 | 9410 | 9410 | 111 |
| 531 | 20240523 | 103200 | 576387800 | 9400 | 9400 | 9400 | 9400 | 1 |
| 532 | 20240523 | 103100 | 576378400 | 9400 | 9400 | 9400 | 9400 | 12 |
| 533 | 20240523 | 103000 | 576265600 | 9400 | 9390 | 9400 | 9390 | 125 |
| 534 | 20240523 | 102900 | 575090620 | 9400 | 9390 | 9400 | 9380 | 258 |
| 535 | 20240523 | 102800 | 572669890 | 9410 | 9430 | 9440 | 9410 | 670 |
| 536 | 20240523 | 102700 | 566364860 | 9440 | 9420 | 9440 | 9420 | 27 |
| 537 | 20240523 | 102600 | 566110020 | 9440 | 9430 | 9440 | 9430 | 20 |
| 538 | 20240523 | 102500 | 565921230 | 9410 | 9400 | 9450 | 9400 | 367 |
| 539 | 20240523 | 102400 | 562453250 | 9450 | 9400 | 9450 | 9380 | 430 |
| 540 | 20240523 | 102300 | 558401090 | 9400 | 9410 | 9440 | 9400 | 491 |
| 541 | 20240523 | 102200 | 553784950 | 9430 | 9400 | 9430 | 9400 | 529 |
| 542 | 20240523 | 102100 | 548803480 | 9390 | 9390 | 9390 | 9390 | 31 |
| 543 | 20240523 | 102000 | 548512390 | 9380 | 9370 | 9380 | 9370 | 13 |
| 544 | 20240523 | 101900 | 548390460 | 9370 | 9370 | 9390 | 9360 | 282 |
| 545 | 20240523 | 101800 | 545743950 | 9370 | 9360 | 9370 | 9360 | 24 |
| 546 | 20240523 | 101700 | 545519170 | 9350 | 9350 | 9350 | 9350 | 3 |
| 547 | 20240523 | 101600 | 545491120 | 9340 | 9340 | 9350 | 9340 | 510 |
| 548 | 20240523 | 101500 | 540727590 | 9350 | 9350 | 9350 | 9350 | 1 |
| 549 | 20240523 | 101400 | 540718240 | 9350 | 9350 | 9370 | 9350 | 477 |
| 550 | 20240523 | 101300 | 536256900 | 9350 | 9340 | 9350 | 9340 | 1895 |
| 551 | 20240523 | 101200 | 518539430 | 9320 | 9330 | 9340 | 9320 | 530 |
| 552 | 20240523 | 101100 | 513591480 | 9330 | 9300 | 9330 | 9300 | 327 |
| 553 | 20240523 | 101000 | 510543680 | 9320 | 9320 | 9320 | 9320 | 24 |
| 554 | 20240523 | 100900 | 510320000 | 9320 | 9320 | 9320 | 9310 | 8 |
| 555 | 20240523 | 100800 | 510245460 | 9300 | 9300 | 9300 | 9300 | 312 |
| 556 | 20240523 | 100700 | 507343860 | 9320 | 9330 | 9330 | 9300 | 181 |
| 557 | 20240523 | 100600 | 505659750 | 9330 | 9320 | 9330 | 9320 | 13 |
| 558 | 20240523 | 100500 | 505538480 | 9310 | 9310 | 9340 | 9310 | 24 |
| 559 | 20240523 | 100400 | 505314700 | 9310 | 9290 | 9310 | 9290 | 1206 |
| 560 | 20240523 | 100300 | 494098840 | 9300 | 9300 | 9300 | 9300 | 0 |
| 561 | 20240523 | 100200 | 494098840 | 9300 | 9290 | 9300 | 9280 | 219 |
| 562 | 20240523 | 100100 | 492062270 | 9300 | 9300 | 9300 | 9300 | 557 |
| 563 | 20240523 | 100000 | 486882170 | 9290 | 9270 | 9300 | 9270 | 513 |
| 564 | 20240523 | 095900 | 482118790 | 9280 | 9280 | 9280 | 9280 | 229 |
| 565 | 20240523 | 095800 | 479993670 | 9280 | 9260 | 9280 | 9260 | 290 |
| 566 | 20240523 | 095700 | 477305400 | 9260 | 9260 | 9260 | 9260 | 1 |
| 567 | 20240523 | 095600 | 477296140 | 9260 | 9250 | 9260 | 9250 | 173 |
| 568 | 20240523 | 095500 | 475694400 | 9230 | 9250 | 9260 | 9230 | 109 |
| 569 | 20240523 | 095400 | 474685200 | 9230 | 9230 | 9230 | 9230 | 2 |
| 570 | 20240523 | 095300 | 474666740 | 9240 | 9200 | 9240 | 9200 | 94 |
| 571 | 20240523 | 095200 | 473799320 | 9200 | 9220 | 9220 | 9200 | 34 |
| 572 | 20240523 | 095100 | 473486480 | 9220 | 9200 | 9220 | 9200 | 52 |
| 573 | 20240523 | 095000 | 473007750 | 9230 | 9190 | 9230 | 9180 | 373 |
| 574 | 20240523 | 094900 | 469581160 | 9180 | 9230 | 9230 | 9180 | 1580 |
| 575 | 20240523 | 094800 | 455048250 | 9210 | 9230 | 9230 | 9210 | 20 |
| 576 | 20240523 | 094700 | 454863960 | 9260 | 9230 | 9260 | 9230 | 11 |
| 577 | 20240523 | 094600 | 454762240 | 9220 | 9220 | 9220 | 9220 | 305 |
| 578 | 20240523 | 094500 | 451950140 | 9220 | 9210 | 9220 | 9210 | 23 |
| 579 | 20240523 | 094400 | 451738240 | 9210 | 9200 | 9210 | 9200 | 12 |
| 580 | 20240523 | 094300 | 451627830 | 9200 | 9200 | 9200 | 9190 | 47 |
| 581 | 20240523 | 094200 | 451195480 | 9200 | 9200 | 9210 | 9200 | 1158 |
| 582 | 20240523 | 094100 | 440541860 | 9210 | 9240 | 9240 | 9210 | 2082 |
| 583 | 20240523 | 094000 | 421337610 | 9240 | 9240 | 9250 | 9240 | 665 |
| 584 | 20240523 | 093900 | 415188390 | 9240 | 9240 | 9240 | 9240 | 106 |
| 585 | 20240523 | 093800 | 414208950 | 9240 | 9290 | 9290 | 9240 | 1354 |
| 586 | 20240523 | 093700 | 401676070 | 9270 | 9260 | 9270 | 9260 | 42 |
| 587 | 20240523 | 093600 | 401286740 | 9260 | 9260 | 9260 | 9260 | 63 |
| 588 | 20240523 | 093500 | 400703360 | 9260 | 9240 | 9260 | 9240 | 431 |
| 589 | 20240523 | 093400 | 396720610 | 9230 | 9220 | 9230 | 9220 | 99 |
| 590 | 20240523 | 093300 | 395806920 | 9220 | 9220 | 9220 | 9220 | 98 |
| 591 | 20240523 | 093200 | 394903360 | 9220 | 9230 | 9230 | 9210 | 373 |
| 592 | 20240523 | 093100 | 391465320 | 9220 | 9230 | 9230 | 9210 | 1026 |
| 593 | 20240523 | 093000 | 382008350 | 9230 | 9220 | 9240 | 9220 | 90 |
| 594 | 20240523 | 092900 | 381178470 | 9220 | 9220 | 9250 | 9220 | 498 |
| 595 | 20240523 | 092800 | 376572250 | 9200 | 9220 | 9250 | 9200 | 86 |
| 596 | 20240523 | 092700 | 375780640 | 9220 | 9210 | 9240 | 9210 | 28 |
| 597 | 20240523 | 092600 | 375522250 | 9210 | 9250 | 9250 | 9180 | 1680 |
| 598 | 20240523 | 092500 | 360045590 | 9250 | 9210 | 9250 | 9210 | 260 |
| 599 | 20240523 | 092400 | 357650360 | 9250 | 9200 | 9250 | 9200 | 33 |
| 600 | 20240523 | 092300 | 357345960 | 9200 | 9210 | 9220 | 9200 | 3193 |
| 601 | 20240523 | 092200 | 327938150 | 9210 | 9310 | 9310 | 9160 | 3248 |
| 602 | 20240523 | 092100 | 298004750 | 9310 | 9340 | 9370 | 9310 | 586 |
| 603 | 20240523 | 092000 | 292537530 | 9340 | 9320 | 9340 | 9320 | 179 |
| 604 | 20240523 | 091900 | 290868190 | 9300 | 9280 | 9300 | 9250 | 509 |
| 605 | 20240523 | 091800 | 286147280 | 9280 | 9250 | 9280 | 9250 | 214 |
| 606 | 20240523 | 091700 | 284165050 | 9210 | 9200 | 9210 | 9200 | 86 |
| 607 | 20240523 | 091600 | 283373040 | 9200 | 9200 | 9210 | 9200 | 1621 |
| 608 | 20240523 | 091500 | 268458880 | 9200 | 9200 | 9200 | 9190 | 793 |
| 609 | 20240523 | 091400 | 261164640 | 9210 | 9250 | 9250 | 9210 | 739 |
| 610 | 20240523 | 091300 | 254339280 | 9250 | 9240 | 9260 | 9240 | 818 |
| 611 | 20240523 | 091200 | 246773810 | 9240 | 9180 | 9240 | 9170 | 455 |
| 612 | 20240523 | 091100 | 242581130 | 9210 | 9140 | 9210 | 9140 | 758 |
| 613 | 20240523 | 091000 | 235616740 | 9180 | 9180 | 9180 | 9170 | 164 |
| 614 | 20240523 | 090900 | 234111320 | 9180 | 9110 | 9180 | 9030 | 2481 |
| 615 | 20240523 | 090800 | 211578070 | 9130 | 9250 | 9250 | 9130 | 2232 |
| 616 | 20240523 | 090700 | 191013250 | 9270 | 9230 | 9280 | 9220 | 1460 |
| 617 | 20240523 | 090600 | 177515790 | 9240 | 9310 | 9310 | 9220 | 4950 |
| 618 | 20240523 | 090500 | 131685470 | 9300 | 9310 | 9310 | 9270 | 5273 |
| 619 | 20240523 | 090400 | 82726550 | 9330 | 9390 | 9390 | 9300 | 3424 |
| 620 | 20240523 | 090300 | 50733310 | 9390 | 9410 | 9410 | 9360 | 826 |
| 621 | 20240523 | 090200 | 42977180 | 9410 | 9450 | 9480 | 9410 | 1268 |
| 622 | 20240523 | 090100 | 31033040 | 9440 | 9500 | 9500 | 9440 | 352 |
| 623 | 20240523 | 090000 | 27701220 | 9500 | 9510 | 9510 | 9410 | 2920 |