28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 3 | 20240523 | 183900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240523 | 183800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240523 | 183700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240523 | 183600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240523 | 183500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240523 | 183400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240523 | 183300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240523 | 183200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240523 | 183100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240523 | 183000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240523 | 182900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240523 | 182800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240523 | 182700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240523 | 182600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240523 | 182500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240523 | 182400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240523 | 182300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240523 | 182200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240523 | 182100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240523 | 182000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240523 | 181900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240523 | 181800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240523 | 181700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240523 | 181600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240523 | 181500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240523 | 181400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240523 | 181300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240523 | 181200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240523 | 181100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240523 | 181000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 33 | 20240523 | 180900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240523 | 180800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240523 | 180700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240523 | 180600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240523 | 180500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240523 | 180400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240523 | 180300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240523 | 180200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240523 | 180100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240523 | 180000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240523 | 175900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240523 | 175800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240523 | 175700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240523 | 175600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240523 | 175500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240523 | 175400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240523 | 175300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240523 | 175200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240523 | 175100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240523 | 175000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240523 | 174900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240523 | 174800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240523 | 174700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240523 | 174600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240523 | 174500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240523 | 174400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240523 | 174300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240523 | 174200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240523 | 174100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240523 | 174000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 63 | 20240523 | 173900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240523 | 173800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240523 | 173700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240523 | 173600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240523 | 173500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240523 | 173400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240523 | 173300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240523 | 173200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240523 | 173100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240523 | 173000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240523 | 172900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240523 | 172800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240523 | 172700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240523 | 172600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240523 | 172500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240523 | 172400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240523 | 172300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240523 | 172200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240523 | 172100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240523 | 172000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240523 | 171900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240523 | 171800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240523 | 171700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240523 | 171600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240523 | 171500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240523 | 171400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240523 | 171300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240523 | 171200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240523 | 171100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240523 | 171000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 93 | 20240523 | 170900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240523 | 170800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240523 | 170700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240523 | 170600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240523 | 170500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240523 | 170400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240523 | 170300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240523 | 170200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240523 | 170100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240523 | 170000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240523 | 165900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240523 | 165800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240523 | 165700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240523 | 165600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240523 | 165500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240523 | 165400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240523 | 165300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240523 | 165200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240523 | 165100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240523 | 165000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240523 | 164900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240523 | 164800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240523 | 164700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240523 | 164600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240523 | 164500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240523 | 164400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240523 | 164300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240523 | 164200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240523 | 164100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240523 | 164000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 123 | 20240523 | 163900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240523 | 163800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240523 | 163700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240523 | 163600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240523 | 163500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240523 | 163400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240523 | 163300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240523 | 163200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240523 | 163100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240523 | 163000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240523 | 162900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240523 | 162800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240523 | 162700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240523 | 162600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240523 | 162500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240523 | 162400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240523 | 162300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240523 | 162200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240523 | 162100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240523 | 162000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240523 | 161900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240523 | 161800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240523 | 161700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240523 | 161600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240523 | 161500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240523 | 161400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240523 | 161300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240523 | 161200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240523 | 161100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240523 | 161000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 153 | 20240523 | 160900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240523 | 160800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240523 | 160700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240523 | 160600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240523 | 160500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240523 | 160400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240523 | 160300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240523 | 160200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240523 | 160100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240523 | 160000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240523 | 155900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240523 | 155800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240523 | 155700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240523 | 155600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240523 | 155500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240523 | 155400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240523 | 155300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240523 | 155200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240523 | 155100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240523 | 155000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240523 | 154900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240523 | 154800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240523 | 154700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240523 | 154600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240523 | 154500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240523 | 154400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240523 | 154300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240523 | 154200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240523 | 154100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240523 | 154000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 183 | 20240523 | 153900 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240523 | 153800 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240523 | 153700 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240523 | 153600 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240523 | 153500 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240523 | 153400 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240523 | 153300 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240523 | 153200 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240523 | 153100 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240523 | 153000 | 1135237065 | 3530 | 3530 | 3530 | 3530 | 3216 |
| 193 | 20240523 | 152900 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240523 | 152800 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240523 | 152700 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240523 | 152600 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240523 | 152500 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240523 | 152400 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240523 | 152300 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240523 | 152200 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240523 | 152100 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240523 | 152000 | 1123884585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240523 | 151900 | 1123884585 | 3525 | 3515 | 3525 | 3515 | 33 |
| 204 | 20240523 | 151800 | 1123768400 | 3515 | 3530 | 3530 | 3515 | 477 |
| 205 | 20240523 | 151700 | 1122084605 | 3520 | 3520 | 3525 | 3520 | 2395 |
| 206 | 20240523 | 151600 | 1113654090 | 3525 | 3525 | 3525 | 3525 | 1 |
| 207 | 20240523 | 151500 | 1113650565 | 3520 | 3530 | 3530 | 3520 | 291 |
| 208 | 20240523 | 151400 | 1112626235 | 3530 | 3525 | 3530 | 3525 | 240 |
| 209 | 20240523 | 151300 | 1111779235 | 3515 | 3520 | 3525 | 3515 | 1010 |
| 210 | 20240523 | 151200 | 1108223485 | 3520 | 3520 | 3520 | 3520 | 250 |
| 211 | 20240523 | 151100 | 1107343485 | 3515 | 3510 | 3530 | 3510 | 3011 |
| 212 | 20240523 | 151000 | 1096720665 | 3510 | 3515 | 3520 | 3510 | 528 |
| 213 | 20240523 | 150900 | 1094866660 | 3515 | 3515 | 3515 | 3510 | 4147 |
| 214 | 20240523 | 150800 | 1080300685 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240523 | 150700 | 1080300685 | 3525 | 3515 | 3525 | 3510 | 1861 |
| 216 | 20240523 | 150600 | 1073752320 | 3515 | 3515 | 3520 | 3515 | 507 |
| 217 | 20240523 | 150500 | 1071967715 | 3510 | 3505 | 3510 | 3505 | 227 |
| 218 | 20240523 | 150400 | 1071171075 | 3500 | 3510 | 3530 | 3500 | 23928 |
| 219 | 20240523 | 150300 | 987367510 | 3510 | 3530 | 3530 | 3505 | 5456 |
| 220 | 20240523 | 150200 | 968214875 | 3530 | 3530 | 3530 | 3530 | 88 |
| 221 | 20240523 | 150100 | 967904235 | 3540 | 3515 | 3540 | 3510 | 1505 |
| 222 | 20240523 | 150000 | 962600210 | 3530 | 3530 | 3530 | 3510 | 6549 |
| 223 | 20240523 | 145900 | 939564105 | 3530 | 3525 | 3535 | 3525 | 2090 |
| 224 | 20240523 | 145800 | 932194840 | 3530 | 3525 | 3530 | 3525 | 1257 |
| 225 | 20240523 | 145700 | 927763910 | 3525 | 3530 | 3535 | 3525 | 1100 |
| 226 | 20240523 | 145600 | 923882045 | 3535 | 3535 | 3535 | 3535 | 272 |
| 227 | 20240523 | 145500 | 922920525 | 3535 | 3530 | 3535 | 3530 | 425 |
| 228 | 20240523 | 145400 | 921419525 | 3540 | 3540 | 3540 | 3530 | 540 |
| 229 | 20240523 | 145300 | 919511575 | 3540 | 3540 | 3540 | 3535 | 153 |
| 230 | 20240523 | 145200 | 918970455 | 3540 | 3530 | 3540 | 3530 | 34 |
| 231 | 20240523 | 145100 | 918850105 | 3530 | 3535 | 3535 | 3530 | 538 |
| 232 | 20240523 | 145000 | 916950910 | 3540 | 3535 | 3540 | 3535 | 365 |
| 233 | 20240523 | 144900 | 915660595 | 3535 | 3535 | 3535 | 3535 | 80 |
| 234 | 20240523 | 144800 | 915377795 | 3535 | 3530 | 3535 | 3530 | 1630 |
| 235 | 20240523 | 144700 | 909623380 | 3540 | 3540 | 3540 | 3530 | 1102 |
| 236 | 20240523 | 144600 | 905732820 | 3535 | 3530 | 3535 | 3530 | 15 |
| 237 | 20240523 | 144500 | 905679825 | 3530 | 3540 | 3545 | 3530 | 782 |
| 238 | 20240523 | 144400 | 902915110 | 3545 | 3545 | 3545 | 3540 | 927 |
| 239 | 20240523 | 144300 | 899628940 | 3545 | 3545 | 3545 | 3540 | 407 |
| 240 | 20240523 | 144200 | 898187710 | 3540 | 3545 | 3545 | 3530 | 834 |
| 241 | 20240523 | 144100 | 895239370 | 3540 | 3540 | 3545 | 3535 | 378 |
| 242 | 20240523 | 144000 | 893900780 | 3540 | 3545 | 3545 | 3540 | 279 |
| 243 | 20240523 | 143900 | 892912715 | 3530 | 3545 | 3545 | 3530 | 2518 |
| 244 | 20240523 | 143800 | 884023815 | 3545 | 3545 | 3545 | 3535 | 877 |
| 245 | 20240523 | 143700 | 880919745 | 3545 | 3545 | 3545 | 3545 | 432 |
| 246 | 20240523 | 143600 | 879388305 | 3545 | 3545 | 3545 | 3545 | 576 |
| 247 | 20240523 | 143500 | 877346385 | 3545 | 3545 | 3545 | 3530 | 644 |
| 248 | 20240523 | 143400 | 875070430 | 3545 | 3545 | 3545 | 3545 | 0 |
| 249 | 20240523 | 143300 | 875070430 | 3545 | 3540 | 3545 | 3540 | 231 |
| 250 | 20240523 | 143200 | 874252340 | 3540 | 3540 | 3540 | 3530 | 659 |
| 251 | 20240523 | 143100 | 871924625 | 3540 | 3535 | 3540 | 3535 | 254 |
| 252 | 20240523 | 143000 | 871026695 | 3540 | 3540 | 3540 | 3540 | 176 |
| 253 | 20240523 | 142900 | 870403655 | 3545 | 3535 | 3545 | 3530 | 554 |
| 254 | 20240523 | 142800 | 868447545 | 3545 | 3545 | 3545 | 3545 | 141 |
| 255 | 20240523 | 142700 | 867947700 | 3545 | 3535 | 3545 | 3535 | 235 |
| 256 | 20240523 | 142600 | 867115110 | 3545 | 3535 | 3545 | 3530 | 643 |
| 257 | 20240523 | 142500 | 864843500 | 3535 | 3535 | 3535 | 3535 | 6 |
| 258 | 20240523 | 142400 | 864822290 | 3545 | 3545 | 3545 | 3545 | 8 |
| 259 | 20240523 | 142300 | 864793930 | 3535 | 3535 | 3535 | 3535 | 6 |
| 260 | 20240523 | 142200 | 864772720 | 3530 | 3545 | 3550 | 3530 | 1867 |
| 261 | 20240523 | 142100 | 858160950 | 3545 | 3540 | 3545 | 3540 | 896 |
| 262 | 20240523 | 142000 | 854985685 | 3545 | 3545 | 3545 | 3545 | 42 |
| 263 | 20240523 | 141900 | 854836795 | 3545 | 3545 | 3545 | 3530 | 543 |
| 264 | 20240523 | 141800 | 852916020 | 3545 | 3540 | 3545 | 3540 | 359 |
| 265 | 20240523 | 141700 | 851644920 | 3545 | 3545 | 3545 | 3545 | 0 |
| 266 | 20240523 | 141600 | 851644920 | 3545 | 3545 | 3545 | 3530 | 550 |
| 267 | 20240523 | 141500 | 849702720 | 3545 | 3545 | 3545 | 3545 | 42 |
| 268 | 20240523 | 141400 | 849553830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20240523 | 141300 | 849553830 | 3530 | 3540 | 3545 | 3530 | 611 |
| 270 | 20240523 | 141200 | 847394955 | 3545 | 3545 | 3545 | 3545 | 501 |
| 271 | 20240523 | 141100 | 845618910 | 3530 | 3545 | 3545 | 3530 | 3200 |
| 272 | 20240523 | 141000 | 834319445 | 3545 | 3535 | 3545 | 3530 | 2308 |
| 273 | 20240523 | 140900 | 826170605 | 3530 | 3540 | 3540 | 3530 | 105 |
| 274 | 20240523 | 140800 | 825799855 | 3530 | 3525 | 3530 | 3525 | 1500 |
| 275 | 20240523 | 140700 | 820507355 | 3530 | 3540 | 3540 | 3525 | 1036 |
| 276 | 20240523 | 140600 | 816850815 | 3540 | 3525 | 3540 | 3525 | 1019 |
| 277 | 20240523 | 140500 | 813243855 | 3540 | 3540 | 3540 | 3530 | 6007 |
| 278 | 20240523 | 140400 | 792032620 | 3535 | 3535 | 3535 | 3535 | 0 |
| 279 | 20240523 | 140300 | 792032620 | 3535 | 3540 | 3540 | 3535 | 4852 |
| 280 | 20240523 | 140200 | 774859445 | 3540 | 3545 | 3545 | 3540 | 2800 |
| 281 | 20240523 | 140100 | 764940745 | 3545 | 3545 | 3545 | 3545 | 130 |
| 282 | 20240523 | 140000 | 764479895 | 3550 | 3550 | 3555 | 3545 | 1553 |
| 283 | 20240523 | 135900 | 758963070 | 3550 | 3550 | 3550 | 3550 | 100 |
| 284 | 20240523 | 135800 | 758608070 | 3540 | 3545 | 3545 | 3540 | 10422 |
| 285 | 20240523 | 135700 | 721705095 | 3545 | 3550 | 3550 | 3545 | 536 |
| 286 | 20240523 | 135600 | 719804370 | 3550 | 3550 | 3550 | 3550 | 13 |
| 287 | 20240523 | 135500 | 719758220 | 3545 | 3560 | 3560 | 3545 | 12005 |
| 288 | 20240523 | 135400 | 677141515 | 3555 | 3560 | 3560 | 3555 | 666 |
| 289 | 20240523 | 135300 | 674773735 | 3560 | 3560 | 3560 | 3560 | 970 |
| 290 | 20240523 | 135200 | 671320535 | 3565 | 3565 | 3565 | 3565 | 522 |
| 291 | 20240523 | 135100 | 669459605 | 3555 | 3565 | 3565 | 3555 | 534 |
| 292 | 20240523 | 135000 | 667557955 | 3565 | 3565 | 3565 | 3565 | 200 |
| 293 | 20240523 | 134900 | 666844955 | 3565 | 3570 | 3570 | 3565 | 526 |
| 294 | 20240523 | 134800 | 664967160 | 3570 | 3560 | 3570 | 3555 | 771 |
| 295 | 20240523 | 134700 | 662223795 | 3565 | 3565 | 3565 | 3565 | 0 |
| 296 | 20240523 | 134600 | 662223795 | 3565 | 3565 | 3565 | 3565 | 6 |
| 297 | 20240523 | 134500 | 662202405 | 3570 | 3570 | 3570 | 3570 | 1001 |
| 298 | 20240523 | 134400 | 658628835 | 3555 | 3565 | 3565 | 3555 | 574 |
| 299 | 20240523 | 134300 | 656585875 | 3565 | 3565 | 3565 | 3565 | 505 |
| 300 | 20240523 | 134200 | 654785550 | 3565 | 3565 | 3565 | 3565 | 266 |
| 301 | 20240523 | 134100 | 653837260 | 3555 | 3560 | 3560 | 3555 | 532 |
| 302 | 20240523 | 134000 | 651945945 | 3565 | 3565 | 3565 | 3565 | 1316 |
| 303 | 20240523 | 133900 | 647254405 | 3565 | 3565 | 3565 | 3565 | 1684 |
| 304 | 20240523 | 133800 | 641250945 | 3565 | 3565 | 3565 | 3555 | 2540 |
| 305 | 20240523 | 133700 | 632200310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 306 | 20240523 | 133600 | 632200310 | 3565 | 3565 | 3565 | 3565 | 1644 |
| 307 | 20240523 | 133500 | 626339450 | 3565 | 3565 | 3565 | 3555 | 3260 |
| 308 | 20240523 | 133400 | 614724840 | 3555 | 3565 | 3565 | 3555 | 2020 |
| 309 | 20240523 | 133300 | 607523740 | 3565 | 3565 | 3565 | 3565 | 1001 |
| 310 | 20240523 | 133200 | 603955175 | 3565 | 3565 | 3565 | 3555 | 1132 |
| 311 | 20240523 | 133100 | 599929865 | 3565 | 3565 | 3565 | 3565 | 911 |
| 312 | 20240523 | 133000 | 596682150 | 3550 | 3550 | 3550 | 3550 | 6 |
| 313 | 20240523 | 132900 | 596660850 | 3550 | 3555 | 3565 | 3550 | 3212 |
| 314 | 20240523 | 132800 | 585248535 | 3555 | 3565 | 3565 | 3555 | 752 |
| 315 | 20240523 | 132700 | 582571965 | 3565 | 3565 | 3570 | 3565 | 575 |
| 316 | 20240523 | 132600 | 580521955 | 3560 | 3560 | 3565 | 3560 | 505 |
| 317 | 20240523 | 132500 | 578724115 | 3560 | 3560 | 3560 | 3555 | 1175 |
| 318 | 20240523 | 132400 | 574541530 | 3560 | 3560 | 3560 | 3560 | 6 |
| 319 | 20240523 | 132300 | 574520170 | 3560 | 3560 | 3560 | 3560 | 100 |
| 320 | 20240523 | 132200 | 574164170 | 3550 | 3560 | 3570 | 3550 | 814 |
| 321 | 20240523 | 132100 | 571269175 | 3560 | 3560 | 3560 | 3560 | 14 |
| 322 | 20240523 | 132000 | 571219335 | 3560 | 3560 | 3560 | 3555 | 112 |
| 323 | 20240523 | 131900 | 570820650 | 3560 | 3560 | 3560 | 3550 | 553 |
| 324 | 20240523 | 131800 | 568857085 | 3560 | 3560 | 3560 | 3560 | 2306 |
| 325 | 20240523 | 131700 | 560647725 | 3565 | 3565 | 3565 | 3565 | 420 |
| 326 | 20240523 | 131600 | 559150425 | 3565 | 3570 | 3570 | 3550 | 566 |
| 327 | 20240523 | 131500 | 557139395 | 3570 | 3565 | 3570 | 3555 | 2104 |
| 328 | 20240523 | 131400 | 549648485 | 3550 | 3560 | 3560 | 3550 | 3186 |
| 329 | 20240523 | 131300 | 538316365 | 3560 | 3560 | 3565 | 3550 | 1043 |
| 330 | 20240523 | 131200 | 534606075 | 3560 | 3560 | 3560 | 3560 | 300 |
| 331 | 20240523 | 131100 | 533538075 | 3565 | 3565 | 3565 | 3565 | 68 |
| 332 | 20240523 | 131000 | 533295655 | 3565 | 3555 | 3565 | 3540 | 15012 |
| 333 | 20240523 | 130900 | 480084235 | 3555 | 3565 | 3565 | 3555 | 527 |
| 334 | 20240523 | 130800 | 478208525 | 3570 | 3565 | 3570 | 3565 | 45 |
| 335 | 20240523 | 130700 | 478047905 | 3565 | 3565 | 3565 | 3565 | 300 |
| 336 | 20240523 | 130600 | 476978405 | 3560 | 3565 | 3565 | 3560 | 527 |
| 337 | 20240523 | 130500 | 475102195 | 3575 | 3575 | 3575 | 3575 | 1 |
| 338 | 20240523 | 130400 | 475098620 | 3560 | 3565 | 3565 | 3560 | 206 |
| 339 | 20240523 | 130300 | 474365170 | 3560 | 3565 | 3565 | 3560 | 528 |
| 340 | 20240523 | 130200 | 472485205 | 3570 | 3570 | 3570 | 3570 | 95 |
| 341 | 20240523 | 130100 | 472146055 | 3570 | 3570 | 3570 | 3570 | 0 |
| 342 | 20240523 | 130000 | 472146055 | 3570 | 3560 | 3570 | 3560 | 546 |
| 343 | 20240523 | 125900 | 470202185 | 3555 | 3560 | 3560 | 3555 | 101 |
| 344 | 20240523 | 125800 | 469843115 | 3555 | 3555 | 3555 | 3555 | 6 |
| 345 | 20240523 | 125700 | 469821785 | 3555 | 3575 | 3580 | 3545 | 19440 |
| 346 | 20240523 | 125600 | 400708600 | 3575 | 3575 | 3580 | 3575 | 78 |
| 347 | 20240523 | 125500 | 400429620 | 3575 | 3575 | 3575 | 3575 | 244 |
| 348 | 20240523 | 125400 | 399557320 | 3575 | 3575 | 3575 | 3570 | 733 |
| 349 | 20240523 | 125300 | 396939480 | 3575 | 3580 | 3580 | 3575 | 2500 |
| 350 | 20240523 | 125200 | 388001450 | 3585 | 3585 | 3585 | 3585 | 5 |
| 351 | 20240523 | 125100 | 387983525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 352 | 20240523 | 125000 | 387983525 | 3575 | 3580 | 3585 | 3575 | 536 |
| 353 | 20240523 | 124900 | 386065735 | 3585 | 3585 | 3585 | 3580 | 552 |
| 354 | 20240523 | 124800 | 384086825 | 3585 | 3575 | 3585 | 3575 | 6 |
| 355 | 20240523 | 124700 | 384065365 | 3575 | 3575 | 3575 | 3575 | 528 |
| 356 | 20240523 | 124600 | 382177765 | 3595 | 3575 | 3595 | 3575 | 1106 |
| 357 | 20240523 | 124500 | 378205570 | 3570 | 3570 | 3570 | 3570 | 0 |
| 358 | 20240523 | 124400 | 378205570 | 3570 | 3580 | 3580 | 3570 | 8732 |
| 359 | 20240523 | 124300 | 347012435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 360 | 20240523 | 124200 | 347012435 | 3585 | 3585 | 3585 | 3585 | 13 |
| 361 | 20240523 | 124100 | 346965830 | 3580 | 3585 | 3585 | 3580 | 579 |
| 362 | 20240523 | 124000 | 344893005 | 3580 | 3580 | 3580 | 3580 | 6 |
| 363 | 20240523 | 123900 | 344871525 | 3580 | 3580 | 3580 | 3580 | 5 |
| 364 | 20240523 | 123800 | 344853625 | 3580 | 3585 | 3585 | 3580 | 532 |
| 365 | 20240523 | 123700 | 342949060 | 3590 | 3590 | 3590 | 3590 | 0 |
| 366 | 20240523 | 123600 | 342949060 | 3590 | 3590 | 3590 | 3590 | 0 |
| 367 | 20240523 | 123500 | 342949060 | 3590 | 3590 | 3590 | 3590 | 1 |
| 368 | 20240523 | 123400 | 342945470 | 3580 | 3585 | 3585 | 3580 | 1713 |
| 369 | 20240523 | 123300 | 336806680 | 3595 | 3595 | 3595 | 3595 | 300 |
| 370 | 20240523 | 123200 | 335728180 | 3580 | 3580 | 3580 | 3580 | 2708 |
| 371 | 20240523 | 123100 | 326033540 | 3580 | 3600 | 3600 | 3580 | 538 |
| 372 | 20240523 | 123000 | 324105535 | 3585 | 3585 | 3585 | 3585 | 7 |
| 373 | 20240523 | 122900 | 324080440 | 3585 | 3585 | 3585 | 3585 | 0 |
| 374 | 20240523 | 122800 | 324080440 | 3585 | 3585 | 3585 | 3585 | 533 |
| 375 | 20240523 | 122700 | 322169635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 376 | 20240523 | 122600 | 322169635 | 3585 | 3585 | 3585 | 3585 | 46 |
| 377 | 20240523 | 122500 | 322004725 | 3585 | 3595 | 3595 | 3585 | 1095 |
| 378 | 20240523 | 122400 | 318069150 | 3585 | 3585 | 3585 | 3585 | 6 |
| 379 | 20240523 | 122300 | 318047640 | 3585 | 3585 | 3585 | 3585 | 300 |
| 380 | 20240523 | 122200 | 316972140 | 3585 | 3580 | 3585 | 3580 | 535 |
| 381 | 20240523 | 122100 | 315056815 | 3580 | 3580 | 3580 | 3580 | 0 |
| 382 | 20240523 | 122000 | 315056815 | 3580 | 3580 | 3580 | 3580 | 6 |
| 383 | 20240523 | 121900 | 315035335 | 3580 | 3585 | 3585 | 3580 | 527 |
| 384 | 20240523 | 121800 | 313148500 | 3600 | 3600 | 3600 | 3600 | 1 |
| 385 | 20240523 | 121700 | 313144900 | 3585 | 3585 | 3585 | 3585 | 500 |
| 386 | 20240523 | 121600 | 311352400 | 3580 | 3580 | 3580 | 3580 | 5 |
| 387 | 20240523 | 121500 | 311334500 | 3580 | 3595 | 3595 | 3580 | 877 |
| 388 | 20240523 | 121400 | 308187185 | 3595 | 3595 | 3595 | 3595 | 10 |
| 389 | 20240523 | 121300 | 308151235 | 3595 | 3595 | 3595 | 3595 | 0 |
| 390 | 20240523 | 121200 | 308151235 | 3595 | 3585 | 3595 | 3580 | 1234 |
| 391 | 20240523 | 121100 | 303722790 | 3595 | 3590 | 3595 | 3590 | 1050 |
| 392 | 20240523 | 121000 | 299948290 | 3590 | 3580 | 3590 | 3580 | 15 |
| 393 | 20240523 | 120900 | 299894490 | 3580 | 3580 | 3580 | 3580 | 548 |
| 394 | 20240523 | 120800 | 297932650 | 3595 | 3595 | 3595 | 3595 | 0 |
| 395 | 20240523 | 120700 | 297932650 | 3595 | 3595 | 3595 | 3595 | 1 |
| 396 | 20240523 | 120600 | 297929055 | 3580 | 3580 | 3580 | 3580 | 1941 |
| 397 | 20240523 | 120500 | 290980275 | 3595 | 3595 | 3595 | 3595 | 0 |
| 398 | 20240523 | 120400 | 290980275 | 3595 | 3595 | 3595 | 3595 | 59 |
| 399 | 20240523 | 120300 | 290768170 | 3595 | 3580 | 3595 | 3580 | 537 |
| 400 | 20240523 | 120200 | 288845575 | 3595 | 3595 | 3595 | 3595 | 0 |
| 401 | 20240523 | 120100 | 288845575 | 3595 | 3595 | 3595 | 3595 | 8 |
| 402 | 20240523 | 120000 | 288816815 | 3595 | 3595 | 3595 | 3580 | 152 |
| 403 | 20240523 | 115900 | 288272625 | 3580 | 3580 | 3580 | 3580 | 527 |
| 404 | 20240523 | 115800 | 286385965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 405 | 20240523 | 115700 | 286385965 | 3595 | 3595 | 3595 | 3595 | 1 |
| 406 | 20240523 | 115600 | 286382370 | 3580 | 3595 | 3595 | 3580 | 833 |
| 407 | 20240523 | 115500 | 283395730 | 3600 | 3600 | 3600 | 3600 | 0 |
| 408 | 20240523 | 115400 | 283395730 | 3600 | 3600 | 3600 | 3600 | 11 |
| 409 | 20240523 | 115300 | 283356130 | 3580 | 3590 | 3590 | 3580 | 547 |
| 410 | 20240523 | 115200 | 281397810 | 3600 | 3600 | 3600 | 3600 | 0 |
| 411 | 20240523 | 115100 | 281397810 | 3600 | 3600 | 3600 | 3600 | 518 |
| 412 | 20240523 | 115000 | 279533010 | 3600 | 3585 | 3600 | 3580 | 1041 |
| 413 | 20240523 | 114900 | 275798040 | 3595 | 3585 | 3595 | 3585 | 7 |
| 414 | 20240523 | 114800 | 275772935 | 3585 | 3585 | 3585 | 3585 | 30 |
| 415 | 20240523 | 114700 | 275665385 | 3580 | 3590 | 3590 | 3580 | 527 |
| 416 | 20240523 | 114600 | 273776850 | 3595 | 3595 | 3595 | 3595 | 100 |
| 417 | 20240523 | 114500 | 273417350 | 3585 | 3590 | 3590 | 3585 | 822 |
| 418 | 20240523 | 114400 | 270470375 | 3595 | 3585 | 3595 | 3580 | 1061 |
| 419 | 20240523 | 114300 | 266666785 | 3585 | 3595 | 3595 | 3585 | 230 |
| 420 | 20240523 | 114200 | 265840235 | 3585 | 3580 | 3585 | 3580 | 287 |
| 421 | 20240523 | 114100 | 264812625 | 3590 | 3580 | 3590 | 3580 | 76 |
| 422 | 20240523 | 114000 | 264539845 | 3580 | 3590 | 3590 | 3580 | 751 |
| 423 | 20240523 | 113900 | 261849015 | 3590 | 3580 | 3590 | 3580 | 14 |
| 424 | 20240523 | 113800 | 261798845 | 3595 | 3595 | 3595 | 3595 | 167 |
| 425 | 20240523 | 113700 | 261198480 | 3580 | 3595 | 3595 | 3580 | 539 |
| 426 | 20240523 | 113600 | 259268570 | 3595 | 3590 | 3595 | 3590 | 287 |
| 427 | 20240523 | 113500 | 258237240 | 3595 | 3595 | 3595 | 3595 | 1200 |
| 428 | 20240523 | 113400 | 253923240 | 3595 | 3580 | 3595 | 3580 | 1427 |
| 429 | 20240523 | 113300 | 248801080 | 3590 | 3590 | 3590 | 3590 | 112 |
| 430 | 20240523 | 113200 | 248399000 | 3595 | 3585 | 3595 | 3585 | 762 |
| 431 | 20240523 | 113100 | 245659830 | 3580 | 3580 | 3580 | 3580 | 549 |
| 432 | 20240523 | 113000 | 243694410 | 3600 | 3600 | 3600 | 3600 | 0 |
| 433 | 20240523 | 112900 | 243694410 | 3600 | 3595 | 3600 | 3595 | 993 |
| 434 | 20240523 | 112800 | 240124150 | 3595 | 3595 | 3595 | 3580 | 528 |
| 435 | 20240523 | 112700 | 238233800 | 3590 | 3590 | 3590 | 3590 | 5 |
| 436 | 20240523 | 112600 | 238215850 | 3590 | 3590 | 3590 | 3590 | 0 |
| 437 | 20240523 | 112500 | 238215850 | 3590 | 3585 | 3590 | 3580 | 670 |
| 438 | 20240523 | 112400 | 235814440 | 3590 | 3590 | 3590 | 3590 | 0 |
| 439 | 20240523 | 112300 | 235814440 | 3590 | 3590 | 3590 | 3590 | 0 |
| 440 | 20240523 | 112200 | 235814440 | 3590 | 3580 | 3590 | 3580 | 2 |
| 441 | 20240523 | 112100 | 235807270 | 3595 | 3595 | 3595 | 3580 | 9277 |
| 442 | 20240523 | 112000 | 202576070 | 3595 | 3590 | 3595 | 3590 | 252 |
| 443 | 20240523 | 111900 | 201671380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 444 | 20240523 | 111800 | 201671380 | 3595 | 3595 | 3595 | 3595 | 55 |
| 445 | 20240523 | 111700 | 201473655 | 3595 | 3595 | 3595 | 3595 | 10 |
| 446 | 20240523 | 111600 | 201437705 | 3595 | 3590 | 3595 | 3590 | 132 |
| 447 | 20240523 | 111500 | 200963820 | 3595 | 3595 | 3595 | 3595 | 180 |
| 448 | 20240523 | 111400 | 200316720 | 3595 | 3595 | 3595 | 3595 | 10 |
| 449 | 20240523 | 111300 | 200280770 | 3600 | 3590 | 3600 | 3585 | 5897 |
| 450 | 20240523 | 111200 | 179120860 | 3600 | 3590 | 3600 | 3590 | 3001 |
| 451 | 20240523 | 111100 | 168347260 | 3600 | 3595 | 3600 | 3595 | 776 |
| 452 | 20240523 | 111000 | 165557535 | 3600 | 3595 | 3600 | 3595 | 1001 |
| 453 | 20240523 | 110900 | 161958935 | 3600 | 3600 | 3600 | 3595 | 202 |
| 454 | 20240523 | 110800 | 161232735 | 3595 | 3595 | 3595 | 3595 | 30 |
| 455 | 20240523 | 110700 | 161124885 | 3600 | 3595 | 3600 | 3595 | 177 |
| 456 | 20240523 | 110600 | 160488565 | 3595 | 3595 | 3595 | 3595 | 10 |
| 457 | 20240523 | 110500 | 160452615 | 3595 | 3595 | 3595 | 3595 | 10 |
| 458 | 20240523 | 110400 | 160416665 | 3595 | 3595 | 3595 | 3595 | 61 |
| 459 | 20240523 | 110300 | 160197370 | 3600 | 3600 | 3600 | 3600 | 0 |
| 460 | 20240523 | 110200 | 160197370 | 3600 | 3600 | 3600 | 3600 | 152 |
| 461 | 20240523 | 110100 | 159650170 | 3600 | 3600 | 3600 | 3600 | 0 |
| 462 | 20240523 | 110000 | 159650170 | 3600 | 3600 | 3600 | 3600 | 1 |
| 463 | 20240523 | 105900 | 159646570 | 3595 | 3595 | 3595 | 3595 | 680 |
| 464 | 20240523 | 105800 | 157201970 | 3600 | 3600 | 3600 | 3600 | 532 |
| 465 | 20240523 | 105700 | 155286770 | 3600 | 3600 | 3600 | 3600 | 110 |
| 466 | 20240523 | 105600 | 154890770 | 3600 | 3600 | 3600 | 3600 | 40 |
| 467 | 20240523 | 105500 | 154746770 | 3600 | 3600 | 3600 | 3600 | 376 |
| 468 | 20240523 | 105400 | 153393170 | 3600 | 3600 | 3600 | 3600 | 4 |
| 469 | 20240523 | 105300 | 153378770 | 3600 | 3600 | 3600 | 3600 | 0 |
| 470 | 20240523 | 105200 | 153378770 | 3600 | 3595 | 3600 | 3595 | 836 |
| 471 | 20240523 | 105100 | 150373345 | 3600 | 3600 | 3600 | 3600 | 200 |
| 472 | 20240523 | 105000 | 149653345 | 3600 | 3600 | 3600 | 3600 | 0 |
| 473 | 20240523 | 104900 | 149653345 | 3600 | 3600 | 3600 | 3600 | 10 |
| 474 | 20240523 | 104800 | 149617345 | 3600 | 3600 | 3600 | 3600 | 1 |
| 475 | 20240523 | 104700 | 149613745 | 3595 | 3595 | 3595 | 3595 | 637 |
| 476 | 20240523 | 104600 | 147323730 | 3600 | 3595 | 3600 | 3595 | 111 |
| 477 | 20240523 | 104500 | 146924680 | 3595 | 3595 | 3600 | 3595 | 1568 |
| 478 | 20240523 | 104400 | 141287715 | 3600 | 3600 | 3600 | 3600 | 262 |
| 479 | 20240523 | 104300 | 140344515 | 3600 | 3600 | 3600 | 3600 | 53 |
| 480 | 20240523 | 104200 | 140153715 | 3600 | 3600 | 3600 | 3600 | 104 |
| 481 | 20240523 | 104100 | 139779315 | 3600 | 3600 | 3600 | 3600 | 40 |
| 482 | 20240523 | 104000 | 139635315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 483 | 20240523 | 103900 | 139635315 | 3600 | 3600 | 3600 | 3600 | 20 |
| 484 | 20240523 | 103800 | 139563315 | 3600 | 3600 | 3600 | 3600 | 90 |
| 485 | 20240523 | 103700 | 139239315 | 3600 | 3595 | 3600 | 3595 | 37 |
| 486 | 20240523 | 103600 | 139106295 | 3600 | 3595 | 3600 | 3595 | 106 |
| 487 | 20240523 | 103500 | 138725220 | 3600 | 3595 | 3600 | 3595 | 194 |
| 488 | 20240523 | 103400 | 138027785 | 3600 | 3595 | 3600 | 3595 | 191 |
| 489 | 20240523 | 103300 | 137340985 | 3600 | 3600 | 3600 | 3600 | 1 |
| 490 | 20240523 | 103200 | 137337385 | 3595 | 3600 | 3600 | 3595 | 4 |
| 491 | 20240523 | 103100 | 137322995 | 3600 | 3600 | 3600 | 3595 | 3307 |
| 492 | 20240523 | 103000 | 125432845 | 3600 | 3600 | 3600 | 3600 | 101 |
| 493 | 20240523 | 102900 | 125069245 | 3600 | 3605 | 3605 | 3595 | 820 |
| 494 | 20240523 | 102800 | 122116740 | 3605 | 3605 | 3605 | 3605 | 3 |
| 495 | 20240523 | 102700 | 122105925 | 3600 | 3605 | 3610 | 3600 | 2426 |
| 496 | 20240523 | 102600 | 113367420 | 3605 | 3605 | 3605 | 3605 | 0 |
| 497 | 20240523 | 102500 | 113367420 | 3605 | 3605 | 3605 | 3605 | 4 |
| 498 | 20240523 | 102400 | 113353000 | 3610 | 3610 | 3610 | 3600 | 539 |
| 499 | 20240523 | 102300 | 111411520 | 3610 | 3605 | 3610 | 3605 | 466 |
| 500 | 20240523 | 102200 | 109731585 | 3610 | 3610 | 3610 | 3610 | 1 |
| 501 | 20240523 | 102100 | 109727975 | 3605 | 3605 | 3610 | 3605 | 2324 |
| 502 | 20240523 | 102000 | 101349950 | 3605 | 3610 | 3610 | 3605 | 43 |
| 503 | 20240523 | 101900 | 101194735 | 3610 | 3610 | 3610 | 3610 | 1744 |
| 504 | 20240523 | 101800 | 94898895 | 3615 | 3625 | 3625 | 3615 | 4 |
| 505 | 20240523 | 101700 | 94884420 | 3610 | 3620 | 3620 | 3610 | 533 |
| 506 | 20240523 | 101600 | 92958980 | 3615 | 3615 | 3615 | 3615 | 4 |
| 507 | 20240523 | 101500 | 92944520 | 3625 | 3625 | 3625 | 3625 | 2 |
| 508 | 20240523 | 101400 | 92937270 | 3625 | 3620 | 3625 | 3615 | 531 |
| 509 | 20240523 | 101300 | 91017635 | 3625 | 3620 | 3625 | 3620 | 4 |
| 510 | 20240523 | 101200 | 91003150 | 3625 | 3625 | 3625 | 3625 | 0 |
| 511 | 20240523 | 101100 | 91003150 | 3625 | 3615 | 3625 | 3615 | 539 |
| 512 | 20240523 | 101000 | 89054555 | 3625 | 3625 | 3625 | 3625 | 7 |
| 513 | 20240523 | 100900 | 89029180 | 3630 | 3630 | 3630 | 3630 | 0 |
| 514 | 20240523 | 100800 | 89029180 | 3630 | 3625 | 3630 | 3615 | 528 |
| 515 | 20240523 | 100700 | 87119650 | 3635 | 3625 | 3635 | 3625 | 6 |
| 516 | 20240523 | 100600 | 87097890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 517 | 20240523 | 100500 | 87097890 | 3630 | 3635 | 3635 | 3620 | 530 |
| 518 | 20240523 | 100400 | 85179245 | 3625 | 3620 | 3625 | 3620 | 8 |
| 519 | 20240523 | 100300 | 85150260 | 3620 | 3620 | 3620 | 3620 | 0 |
| 520 | 20240523 | 100200 | 85150260 | 3620 | 3620 | 3620 | 3620 | 3 |
| 521 | 20240523 | 100100 | 85139400 | 3625 | 3640 | 3640 | 3625 | 2140 |
| 522 | 20240523 | 100000 | 77374770 | 3640 | 3640 | 3640 | 3640 | 425 |
| 523 | 20240523 | 095900 | 75827770 | 3640 | 3640 | 3640 | 3640 | 0 |
| 524 | 20240523 | 095800 | 75827770 | 3640 | 3645 | 3645 | 3640 | 3349 |
| 525 | 20240523 | 095700 | 63621240 | 3655 | 3660 | 3660 | 3655 | 52 |
| 526 | 20240523 | 095600 | 63431175 | 3655 | 3655 | 3655 | 3655 | 44 |
| 527 | 20240523 | 095500 | 63270355 | 3655 | 3655 | 3655 | 3655 | 0 |
| 528 | 20240523 | 095400 | 63270355 | 3655 | 3655 | 3655 | 3655 | 0 |
| 529 | 20240523 | 095300 | 63270355 | 3655 | 3655 | 3655 | 3655 | 0 |
| 530 | 20240523 | 095200 | 63270355 | 3655 | 3655 | 3655 | 3655 | 3 |
| 531 | 20240523 | 095100 | 63259390 | 3640 | 3640 | 3640 | 3640 | 0 |
| 532 | 20240523 | 095000 | 63259390 | 3640 | 3640 | 3640 | 3640 | 0 |
| 533 | 20240523 | 094900 | 63259390 | 3640 | 3645 | 3655 | 3640 | 567 |
| 534 | 20240523 | 094800 | 61194965 | 3655 | 3655 | 3655 | 3655 | 2 |
| 535 | 20240523 | 094700 | 61187655 | 3660 | 3660 | 3660 | 3660 | 0 |
| 536 | 20240523 | 094600 | 61187655 | 3660 | 3655 | 3660 | 3655 | 10 |
| 537 | 20240523 | 094500 | 61151085 | 3655 | 3655 | 3655 | 3655 | 401 |
| 538 | 20240523 | 094400 | 59685430 | 3655 | 3655 | 3655 | 3655 | 0 |
| 539 | 20240523 | 094300 | 59685430 | 3655 | 3655 | 3655 | 3655 | 1 |
| 540 | 20240523 | 094200 | 59681775 | 3655 | 3655 | 3655 | 3655 | 1 |
| 541 | 20240523 | 094100 | 59678120 | 3655 | 3655 | 3655 | 3655 | 0 |
| 542 | 20240523 | 094000 | 59678120 | 3655 | 3655 | 3655 | 3655 | 1 |
| 543 | 20240523 | 093900 | 59674465 | 3640 | 3635 | 3655 | 3635 | 1141 |
| 544 | 20240523 | 093800 | 55504730 | 3655 | 3655 | 3655 | 3655 | 3 |
| 545 | 20240523 | 093700 | 55493765 | 3655 | 3655 | 3655 | 3630 | 266 |
| 546 | 20240523 | 093600 | 54526885 | 3655 | 3655 | 3655 | 3655 | 9 |
| 547 | 20240523 | 093500 | 54493990 | 3655 | 3655 | 3655 | 3655 | 0 |
| 548 | 20240523 | 093400 | 54493990 | 3655 | 3640 | 3655 | 3640 | 2001 |
| 549 | 20240523 | 093300 | 47192575 | 3640 | 3630 | 3640 | 3630 | 120 |
| 550 | 20240523 | 093200 | 46756965 | 3630 | 3630 | 3630 | 3630 | 820 |
| 551 | 20240523 | 093100 | 43780365 | 3630 | 3630 | 3630 | 3630 | 0 |
| 552 | 20240523 | 093000 | 43780365 | 3630 | 3630 | 3630 | 3630 | 50 |
| 553 | 20240523 | 092900 | 43598865 | 3630 | 3630 | 3630 | 3630 | 10 |
| 554 | 20240523 | 092800 | 43562565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 555 | 20240523 | 092700 | 43562565 | 3630 | 3630 | 3630 | 3630 | 1 |
| 556 | 20240523 | 092600 | 43558935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 557 | 20240523 | 092500 | 43558935 | 3630 | 3630 | 3630 | 3630 | 1 |
| 558 | 20240523 | 092400 | 43555305 | 3630 | 3610 | 3630 | 3610 | 171 |
| 559 | 20240523 | 092300 | 42937975 | 3630 | 3620 | 3630 | 3620 | 350 |
| 560 | 20240523 | 092200 | 41670915 | 3610 | 3610 | 3610 | 3610 | 150 |
| 561 | 20240523 | 092100 | 41129415 | 3610 | 3610 | 3610 | 3610 | 0 |
| 562 | 20240523 | 092000 | 41129415 | 3610 | 3610 | 3610 | 3610 | 0 |
| 563 | 20240523 | 091900 | 41129415 | 3610 | 3610 | 3610 | 3610 | 427 |
| 564 | 20240523 | 091800 | 39587945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 565 | 20240523 | 091700 | 39587945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 566 | 20240523 | 091600 | 39587945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 567 | 20240523 | 091500 | 39587945 | 3620 | 3620 | 3620 | 3620 | 555 |
| 568 | 20240523 | 091400 | 37578845 | 3620 | 3620 | 3620 | 3620 | 0 |
| 569 | 20240523 | 091300 | 37578845 | 3620 | 3620 | 3620 | 3620 | 140 |
| 570 | 20240523 | 091200 | 37072045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 571 | 20240523 | 091100 | 37072045 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 572 | 20240523 | 091000 | 33477045 | 3600 | 3600 | 3600 | 3600 | 527 |
| 573 | 20240523 | 090900 | 31579845 | 3600 | 3600 | 3600 | 3600 | 23 |
| 574 | 20240523 | 090800 | 31497045 | 3595 | 3600 | 3600 | 3595 | 179 |
| 575 | 20240523 | 090700 | 30853495 | 3595 | 3600 | 3615 | 3595 | 3131 |
| 576 | 20240523 | 090600 | 19591620 | 3600 | 3600 | 3600 | 3600 | 525 |
| 577 | 20240523 | 090500 | 17701620 | 3595 | 3600 | 3600 | 3590 | 593 |
| 578 | 20240523 | 090400 | 15569340 | 3600 | 3615 | 3615 | 3600 | 2455 |
| 579 | 20240523 | 090300 | 6715810 | 3620 | 3620 | 3620 | 3620 | 0 |
| 580 | 20240523 | 090200 | 6715810 | 3620 | 3625 | 3625 | 3620 | 119 |
| 581 | 20240523 | 090100 | 6284755 | 3630 | 3630 | 3630 | 3630 | 204 |
| 582 | 20240523 | 090000 | 5544235 | 3660 | 3640 | 3660 | 3635 | 1523 |