30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 191000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 3 | 20240528 | 190900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240528 | 190800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240528 | 190700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240528 | 190600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240528 | 190500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240528 | 190400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240528 | 190300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240528 | 190200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240528 | 190100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240528 | 190000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240528 | 185900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240528 | 185800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240528 | 185700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240528 | 185600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240528 | 185500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240528 | 185400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240528 | 185300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240528 | 185200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240528 | 185100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240528 | 185000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240528 | 184900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240528 | 184800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240528 | 184700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240528 | 184600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240528 | 184500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240528 | 184400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240528 | 184300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240528 | 184200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240528 | 184100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240528 | 184000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 33 | 20240528 | 183900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240528 | 183800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240528 | 183700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240528 | 183600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240528 | 183500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240528 | 183400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240528 | 183300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240528 | 183200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240528 | 183100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240528 | 183000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240528 | 182900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240528 | 182800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240528 | 182700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240528 | 182600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240528 | 182500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240528 | 182400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240528 | 182300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240528 | 182200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240528 | 182100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240528 | 182000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240528 | 181900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240528 | 181800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240528 | 181700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240528 | 181600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240528 | 181500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240528 | 181400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240528 | 181300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240528 | 181200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240528 | 181100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240528 | 181000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 63 | 20240528 | 180900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240528 | 180800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240528 | 180700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240528 | 180600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240528 | 180500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240528 | 180400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240528 | 180300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240528 | 180200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240528 | 180100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240528 | 180000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240528 | 175900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240528 | 175800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240528 | 175700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240528 | 175600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240528 | 175500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240528 | 175400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240528 | 175300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240528 | 175200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240528 | 175100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240528 | 175000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240528 | 174900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240528 | 174800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240528 | 174700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240528 | 174600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240528 | 174500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240528 | 174400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240528 | 174300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240528 | 174200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240528 | 174100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240528 | 174000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 93 | 20240528 | 173900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240528 | 173800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240528 | 173700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240528 | 173600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240528 | 173500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240528 | 173400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240528 | 173300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240528 | 173200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240528 | 173100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240528 | 173000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240528 | 172900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240528 | 172800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240528 | 172700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240528 | 172600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240528 | 172500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240528 | 172400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240528 | 172300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240528 | 172200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240528 | 172100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240528 | 172000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240528 | 171900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240528 | 171800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240528 | 171700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240528 | 171600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240528 | 171500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240528 | 171400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240528 | 171300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240528 | 171200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240528 | 171100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240528 | 171000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 123 | 20240528 | 170900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240528 | 170800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240528 | 170700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240528 | 170600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240528 | 170500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240528 | 170400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240528 | 170300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240528 | 170200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240528 | 170100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240528 | 170000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240528 | 165900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240528 | 165800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240528 | 165700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240528 | 165600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240528 | 165500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240528 | 165400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240528 | 165300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240528 | 165200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240528 | 165100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240528 | 165000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240528 | 164900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240528 | 164800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240528 | 164700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240528 | 164600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240528 | 164500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240528 | 164400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240528 | 164300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240528 | 164200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240528 | 164100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240528 | 164000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 153 | 20240528 | 163900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240528 | 163800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240528 | 163700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240528 | 163600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240528 | 163500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240528 | 163400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240528 | 163300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240528 | 163200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240528 | 163100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240528 | 163000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240528 | 162900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240528 | 162800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240528 | 162700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240528 | 162600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240528 | 162500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240528 | 162400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240528 | 162300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240528 | 162200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240528 | 162100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240528 | 162000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240528 | 161900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240528 | 161800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240528 | 161700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240528 | 161600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240528 | 161500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240528 | 161400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240528 | 161300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240528 | 161200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240528 | 161100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240528 | 161000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 183 | 20240528 | 160900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240528 | 160800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240528 | 160700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240528 | 160600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240528 | 160500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240528 | 160400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240528 | 160300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240528 | 160200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240528 | 160100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240528 | 160000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240528 | 155900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240528 | 155800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240528 | 155700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240528 | 155600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240528 | 155500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240528 | 155400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240528 | 155300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240528 | 155200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20240528 | 155100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240528 | 155000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240528 | 154900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240528 | 154800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240528 | 154700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240528 | 154600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240528 | 154500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240528 | 154400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240528 | 154300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240528 | 154200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240528 | 154100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240528 | 154000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 213 | 20240528 | 153900 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240528 | 153800 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240528 | 153700 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240528 | 153600 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240528 | 153500 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240528 | 153400 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20240528 | 153300 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20240528 | 153200 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20240528 | 153100 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20240528 | 153000 | 1128569170 | 3475 | 3475 | 3475 | 3475 | 5509 |
| 223 | 20240528 | 152900 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240528 | 152800 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240528 | 152700 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20240528 | 152600 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20240528 | 152500 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20240528 | 152400 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20240528 | 152300 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20240528 | 152200 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20240528 | 152100 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20240528 | 152000 | 1109425395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20240528 | 151900 | 1109425395 | 3475 | 3475 | 3480 | 3475 | 2685 |
| 234 | 20240528 | 151800 | 1100092165 | 3480 | 3480 | 3485 | 3480 | 1014 |
| 235 | 20240528 | 151700 | 1096563425 | 3485 | 3480 | 3485 | 3480 | 288 |
| 236 | 20240528 | 151600 | 1095561175 | 3480 | 3480 | 3480 | 3480 | 59 |
| 237 | 20240528 | 151500 | 1095355855 | 3480 | 3480 | 3480 | 3480 | 130 |
| 238 | 20240528 | 151400 | 1094903455 | 3480 | 3480 | 3480 | 3480 | 115 |
| 239 | 20240528 | 151300 | 1094503255 | 3480 | 3475 | 3480 | 3475 | 54 |
| 240 | 20240528 | 151200 | 1094315595 | 3480 | 3480 | 3480 | 3475 | 556 |
| 241 | 20240528 | 151100 | 1092381035 | 3475 | 3480 | 3480 | 3475 | 2 |
| 242 | 20240528 | 151000 | 1092374080 | 3480 | 3485 | 3485 | 3480 | 138 |
| 243 | 20240528 | 150900 | 1091893830 | 3485 | 3475 | 3485 | 3475 | 437 |
| 244 | 20240528 | 150800 | 1090374635 | 3485 | 3485 | 3485 | 3485 | 113 |
| 245 | 20240528 | 150700 | 1089980830 | 3475 | 3485 | 3485 | 3475 | 44 |
| 246 | 20240528 | 150600 | 1089827890 | 3485 | 3475 | 3485 | 3475 | 784 |
| 247 | 20240528 | 150500 | 1087103480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20240528 | 150400 | 1087103480 | 3480 | 3475 | 3480 | 3475 | 4005 |
| 249 | 20240528 | 150300 | 1073186040 | 3480 | 3480 | 3480 | 3475 | 534 |
| 250 | 20240528 | 150200 | 1071330370 | 3485 | 3480 | 3485 | 3480 | 501 |
| 251 | 20240528 | 150100 | 1069586885 | 3485 | 3485 | 3485 | 3480 | 108 |
| 252 | 20240528 | 150000 | 1069210820 | 3485 | 3485 | 3485 | 3485 | 2 |
| 253 | 20240528 | 145900 | 1069203850 | 3485 | 3485 | 3485 | 3485 | 202 |
| 254 | 20240528 | 145800 | 1068499880 | 3485 | 3480 | 3485 | 3480 | 1443 |
| 255 | 20240528 | 145700 | 1063477715 | 3480 | 3480 | 3485 | 3480 | 4 |
| 256 | 20240528 | 145600 | 1063463785 | 3485 | 3485 | 3485 | 3485 | 2 |
| 257 | 20240528 | 145500 | 1063456815 | 3485 | 3485 | 3485 | 3485 | 332 |
| 258 | 20240528 | 145400 | 1062299795 | 3485 | 3480 | 3485 | 3480 | 2 |
| 259 | 20240528 | 145300 | 1062292830 | 3485 | 3485 | 3485 | 3480 | 44 |
| 260 | 20240528 | 145200 | 1062139690 | 3480 | 3480 | 3480 | 3480 | 1752 |
| 261 | 20240528 | 145100 | 1056042730 | 3480 | 3480 | 3480 | 3480 | 703 |
| 262 | 20240528 | 145000 | 1053596290 | 3480 | 3480 | 3480 | 3480 | 25 |
| 263 | 20240528 | 144900 | 1053509290 | 3485 | 3485 | 3485 | 3485 | 2 |
| 264 | 20240528 | 144800 | 1053502320 | 3485 | 3475 | 3485 | 3475 | 654 |
| 265 | 20240528 | 144700 | 1051229660 | 3485 | 3480 | 3485 | 3480 | 403 |
| 266 | 20240528 | 144600 | 1049827205 | 3480 | 3480 | 3480 | 3480 | 45 |
| 267 | 20240528 | 144500 | 1049670605 | 3485 | 3485 | 3485 | 3470 | 1203 |
| 268 | 20240528 | 144400 | 1045492235 | 3485 | 3480 | 3485 | 3480 | 11 |
| 269 | 20240528 | 144300 | 1045453940 | 3480 | 3485 | 3485 | 3480 | 46 |
| 270 | 20240528 | 144200 | 1045293855 | 3485 | 3480 | 3485 | 3480 | 417 |
| 271 | 20240528 | 144100 | 1043842685 | 3485 | 3485 | 3485 | 3485 | 1 |
| 272 | 20240528 | 144000 | 1043839200 | 3485 | 3480 | 3485 | 3480 | 1660 |
| 273 | 20240528 | 143900 | 1038054210 | 3480 | 3475 | 3480 | 3475 | 191 |
| 274 | 20240528 | 143800 | 1037389590 | 3480 | 3480 | 3480 | 3480 | 602 |
| 275 | 20240528 | 143700 | 1035294630 | 3480 | 3480 | 3480 | 3480 | 10 |
| 276 | 20240528 | 143600 | 1035259830 | 3480 | 3475 | 3480 | 3475 | 2049 |
| 277 | 20240528 | 143500 | 1028139535 | 3480 | 3480 | 3485 | 3480 | 2117 |
| 278 | 20240528 | 143400 | 1020772360 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20240528 | 143300 | 1020772360 | 3485 | 3480 | 3485 | 3480 | 2 |
| 280 | 20240528 | 143200 | 1020765395 | 3485 | 3480 | 3485 | 3480 | 215 |
| 281 | 20240528 | 143100 | 1020017185 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20240528 | 143000 | 1020017185 | 3485 | 3485 | 3485 | 3485 | 103 |
| 283 | 20240528 | 142900 | 1019658230 | 3485 | 3480 | 3485 | 3480 | 57 |
| 284 | 20240528 | 142800 | 1019459855 | 3485 | 3485 | 3485 | 3485 | 620 |
| 285 | 20240528 | 142700 | 1017299155 | 3485 | 3485 | 3485 | 3485 | 500 |
| 286 | 20240528 | 142600 | 1015556655 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20240528 | 142500 | 1015556655 | 3485 | 3485 | 3485 | 3485 | 4 |
| 288 | 20240528 | 142400 | 1015542715 | 3485 | 3485 | 3485 | 3485 | 1 |
| 289 | 20240528 | 142300 | 1015539230 | 3485 | 3485 | 3485 | 3485 | 644 |
| 290 | 20240528 | 142200 | 1013294890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 291 | 20240528 | 142100 | 1013294890 | 3490 | 3480 | 3490 | 3470 | 3954 |
| 292 | 20240528 | 142000 | 999573420 | 3495 | 3485 | 3495 | 3485 | 2255 |
| 293 | 20240528 | 141900 | 991701550 | 3485 | 3475 | 3485 | 3475 | 3236 |
| 294 | 20240528 | 141800 | 980435915 | 3475 | 3465 | 3475 | 3465 | 5893 |
| 295 | 20240528 | 141700 | 959987105 | 3470 | 3470 | 3470 | 3470 | 100 |
| 296 | 20240528 | 141600 | 959640105 | 3470 | 3470 | 3470 | 3470 | 260 |
| 297 | 20240528 | 141500 | 958737905 | 3470 | 3470 | 3470 | 3470 | 11 |
| 298 | 20240528 | 141400 | 958699735 | 3470 | 3470 | 3470 | 3470 | 112 |
| 299 | 20240528 | 141300 | 958311095 | 3470 | 3465 | 3470 | 3465 | 231 |
| 300 | 20240528 | 141200 | 957509845 | 3470 | 3475 | 3475 | 3470 | 465 |
| 301 | 20240528 | 141100 | 955896225 | 3475 | 3475 | 3475 | 3470 | 23 |
| 302 | 20240528 | 141000 | 955816400 | 3470 | 3470 | 3475 | 3470 | 621 |
| 303 | 20240528 | 140900 | 953661515 | 3475 | 3475 | 3475 | 3470 | 91 |
| 304 | 20240528 | 140800 | 953345605 | 3475 | 3470 | 3475 | 3470 | 263 |
| 305 | 20240528 | 140700 | 952432990 | 3470 | 3470 | 3470 | 3465 | 1281 |
| 306 | 20240528 | 140600 | 947991770 | 3470 | 3470 | 3470 | 3465 | 12 |
| 307 | 20240528 | 140500 | 947950135 | 3470 | 3475 | 3475 | 3470 | 219 |
| 308 | 20240528 | 140400 | 947190190 | 3465 | 3470 | 3470 | 3465 | 338 |
| 309 | 20240528 | 140300 | 946018895 | 3480 | 3480 | 3480 | 3480 | 1 |
| 310 | 20240528 | 140200 | 946015415 | 3480 | 3470 | 3480 | 3470 | 2331 |
| 311 | 20240528 | 140100 | 937926815 | 3465 | 3475 | 3475 | 3465 | 10605 |
| 312 | 20240528 | 140000 | 901137590 | 3480 | 3475 | 3480 | 3475 | 1603 |
| 313 | 20240528 | 135900 | 895566115 | 3475 | 3475 | 3475 | 3475 | 200 |
| 314 | 20240528 | 135800 | 894871115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 315 | 20240528 | 135700 | 894871115 | 3480 | 3480 | 3480 | 3480 | 1 |
| 316 | 20240528 | 135600 | 894867635 | 3480 | 3480 | 3480 | 3480 | 200 |
| 317 | 20240528 | 135500 | 894171635 | 3480 | 3480 | 3480 | 3480 | 258 |
| 318 | 20240528 | 135400 | 893273795 | 3485 | 3485 | 3485 | 3485 | 3 |
| 319 | 20240528 | 135300 | 893263340 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20240528 | 135200 | 893263340 | 3485 | 3475 | 3485 | 3475 | 252 |
| 321 | 20240528 | 135100 | 892387620 | 3480 | 3490 | 3490 | 3480 | 607 |
| 322 | 20240528 | 135000 | 890275250 | 3490 | 3490 | 3490 | 3485 | 2370 |
| 323 | 20240528 | 134900 | 882015715 | 3490 | 3490 | 3490 | 3490 | 2 |
| 324 | 20240528 | 134800 | 882008735 | 3490 | 3490 | 3490 | 3490 | 1210 |
| 325 | 20240528 | 134700 | 877785835 | 3495 | 3495 | 3495 | 3495 | 16 |
| 326 | 20240528 | 134600 | 877729915 | 3495 | 3495 | 3495 | 3490 | 7 |
| 327 | 20240528 | 134500 | 877705475 | 3500 | 3495 | 3500 | 3495 | 2797 |
| 328 | 20240528 | 134400 | 867929955 | 3495 | 3490 | 3495 | 3490 | 229 |
| 329 | 20240528 | 134300 | 867130730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 330 | 20240528 | 134200 | 867130730 | 3490 | 3490 | 3490 | 3490 | 206 |
| 331 | 20240528 | 134100 | 866411790 | 3490 | 3490 | 3490 | 3490 | 6 |
| 332 | 20240528 | 134000 | 866390850 | 3490 | 3490 | 3490 | 3490 | 3 |
| 333 | 20240528 | 133900 | 866380380 | 3490 | 3485 | 3490 | 3485 | 108 |
| 334 | 20240528 | 133800 | 866003495 | 3485 | 3485 | 3485 | 3485 | 337 |
| 335 | 20240528 | 133700 | 864829050 | 3480 | 3485 | 3485 | 3480 | 91 |
| 336 | 20240528 | 133600 | 864512355 | 3480 | 3485 | 3485 | 3480 | 552 |
| 337 | 20240528 | 133500 | 862589730 | 3485 | 3485 | 3485 | 3485 | 6 |
| 338 | 20240528 | 133400 | 862568820 | 3485 | 3485 | 3485 | 3485 | 286 |
| 339 | 20240528 | 133300 | 861572110 | 3485 | 3480 | 3485 | 3480 | 3260 |
| 340 | 20240528 | 133200 | 850227305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 341 | 20240528 | 133100 | 850227305 | 3490 | 3490 | 3490 | 3490 | 2 |
| 342 | 20240528 | 133000 | 850220325 | 3490 | 3490 | 3490 | 3490 | 714 |
| 343 | 20240528 | 132900 | 847728465 | 3485 | 3485 | 3485 | 3485 | 827 |
| 344 | 20240528 | 132800 | 844846370 | 3485 | 3485 | 3485 | 3485 | 300 |
| 345 | 20240528 | 132700 | 843800870 | 3485 | 3485 | 3485 | 3485 | 6 |
| 346 | 20240528 | 132600 | 843779960 | 3485 | 3485 | 3485 | 3485 | 2879 |
| 347 | 20240528 | 132500 | 833746645 | 3485 | 3485 | 3485 | 3485 | 0 |
| 348 | 20240528 | 132400 | 833746645 | 3485 | 3490 | 3490 | 3485 | 1555 |
| 349 | 20240528 | 132300 | 828327360 | 3485 | 3485 | 3485 | 3485 | 873 |
| 350 | 20240528 | 132200 | 825284955 | 3480 | 3480 | 3480 | 3480 | 13 |
| 351 | 20240528 | 132100 | 825239715 | 3485 | 3485 | 3485 | 3485 | 5 |
| 352 | 20240528 | 132000 | 825222290 | 3480 | 3485 | 3485 | 3480 | 730 |
| 353 | 20240528 | 131900 | 822680490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20240528 | 131800 | 822680490 | 3495 | 3500 | 3500 | 3470 | 25285 |
| 355 | 20240528 | 131700 | 734568230 | 3500 | 3500 | 3500 | 3500 | 2 |
| 356 | 20240528 | 131600 | 734561230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 357 | 20240528 | 131500 | 734561230 | 3500 | 3500 | 3500 | 3500 | 486 |
| 358 | 20240528 | 131400 | 732860230 | 3495 | 3495 | 3495 | 3495 | 3584 |
| 359 | 20240528 | 131300 | 720334150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 360 | 20240528 | 131200 | 720334150 | 3500 | 3500 | 3500 | 3500 | 224 |
| 361 | 20240528 | 131100 | 719550150 | 3500 | 3500 | 3500 | 3500 | 35 |
| 362 | 20240528 | 131000 | 719427650 | 3500 | 3500 | 3500 | 3500 | 69 |
| 363 | 20240528 | 130900 | 719186150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 364 | 20240528 | 130800 | 719186150 | 3495 | 3500 | 3500 | 3495 | 101 |
| 365 | 20240528 | 130700 | 718833150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20240528 | 130600 | 718833150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 367 | 20240528 | 130500 | 718833150 | 3500 | 3500 | 3500 | 3500 | 18 |
| 368 | 20240528 | 130400 | 718770150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 369 | 20240528 | 130300 | 718770150 | 3500 | 3500 | 3500 | 3500 | 61 |
| 370 | 20240528 | 130200 | 718556650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20240528 | 130100 | 718556650 | 3495 | 3495 | 3495 | 3495 | 990 |
| 372 | 20240528 | 130000 | 715096600 | 3495 | 3495 | 3495 | 3495 | 98 |
| 373 | 20240528 | 125900 | 714754090 | 3500 | 3500 | 3500 | 3500 | 491 |
| 374 | 20240528 | 125800 | 713035590 | 3495 | 3495 | 3495 | 3495 | 10 |
| 375 | 20240528 | 125700 | 713000640 | 3495 | 3495 | 3495 | 3495 | 1648 |
| 376 | 20240528 | 125600 | 707240880 | 3500 | 3495 | 3500 | 3495 | 240 |
| 377 | 20240528 | 125500 | 706402075 | 3500 | 3500 | 3500 | 3500 | 0 |
| 378 | 20240528 | 125400 | 706402075 | 3500 | 3500 | 3500 | 3500 | 0 |
| 379 | 20240528 | 125300 | 706402075 | 3500 | 3500 | 3500 | 3500 | 428 |
| 380 | 20240528 | 125200 | 704904075 | 3500 | 3500 | 3500 | 3500 | 11 |
| 381 | 20240528 | 125100 | 704865575 | 3500 | 3495 | 3500 | 3495 | 287 |
| 382 | 20240528 | 125000 | 703862460 | 3500 | 3500 | 3500 | 3500 | 10 |
| 383 | 20240528 | 124900 | 703827460 | 3495 | 3495 | 3495 | 3495 | 325 |
| 384 | 20240528 | 124800 | 702691585 | 3500 | 3500 | 3500 | 3500 | 312 |
| 385 | 20240528 | 124700 | 701599585 | 3500 | 3500 | 3500 | 3500 | 22 |
| 386 | 20240528 | 124600 | 701522585 | 3500 | 3500 | 3500 | 3500 | 473 |
| 387 | 20240528 | 124500 | 699867085 | 3495 | 3500 | 3500 | 3495 | 677 |
| 388 | 20240528 | 124400 | 697500930 | 3500 | 3500 | 3500 | 3500 | 2 |
| 389 | 20240528 | 124300 | 697493930 | 3495 | 3495 | 3495 | 3495 | 120 |
| 390 | 20240528 | 124200 | 697074530 | 3495 | 3495 | 3495 | 3495 | 6 |
| 391 | 20240528 | 124100 | 697053560 | 3500 | 3500 | 3500 | 3500 | 2256 |
| 392 | 20240528 | 124000 | 689157560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 393 | 20240528 | 123900 | 689157560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20240528 | 123800 | 689157560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 395 | 20240528 | 123700 | 689157560 | 3500 | 3500 | 3500 | 3500 | 1 |
| 396 | 20240528 | 123600 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 397 | 20240528 | 123500 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 398 | 20240528 | 123400 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20240528 | 123300 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 400 | 20240528 | 123200 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 401 | 20240528 | 123100 | 689154060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 402 | 20240528 | 123000 | 689154060 | 3500 | 3500 | 3500 | 3500 | 2 |
| 403 | 20240528 | 122900 | 689147060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 404 | 20240528 | 122800 | 689147060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 405 | 20240528 | 122700 | 689147060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 406 | 20240528 | 122600 | 689147060 | 3500 | 3505 | 3505 | 3500 | 964 |
| 407 | 20240528 | 122500 | 685772215 | 3510 | 3510 | 3510 | 3510 | 0 |
| 408 | 20240528 | 122400 | 685772215 | 3510 | 3510 | 3510 | 3510 | 0 |
| 409 | 20240528 | 122300 | 685772215 | 3510 | 3510 | 3510 | 3510 | 0 |
| 410 | 20240528 | 122200 | 685772215 | 3510 | 3510 | 3510 | 3510 | 401 |
| 411 | 20240528 | 122100 | 684364705 | 3515 | 3515 | 3515 | 3515 | 0 |
| 412 | 20240528 | 122000 | 684364705 | 3515 | 3500 | 3515 | 3500 | 1002 |
| 413 | 20240528 | 121900 | 680857675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 414 | 20240528 | 121800 | 680857675 | 3500 | 3500 | 3500 | 3500 | 1 |
| 415 | 20240528 | 121700 | 680854175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 416 | 20240528 | 121600 | 680854175 | 3520 | 3515 | 3520 | 3515 | 3000 |
| 417 | 20240528 | 121500 | 670294210 | 3505 | 3505 | 3505 | 3505 | 100 |
| 418 | 20240528 | 121400 | 669943710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 419 | 20240528 | 121300 | 669943710 | 3520 | 3520 | 3520 | 3520 | 3000 |
| 420 | 20240528 | 121200 | 659383710 | 3520 | 3520 | 3520 | 3520 | 585 |
| 421 | 20240528 | 121100 | 657324510 | 3520 | 3505 | 3520 | 3505 | 9465 |
| 422 | 20240528 | 121000 | 624026660 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20240528 | 120900 | 624026660 | 3500 | 3500 | 3500 | 3500 | 0 |
| 424 | 20240528 | 120800 | 624026660 | 3500 | 3500 | 3500 | 3500 | 4159 |
| 425 | 20240528 | 120700 | 609470160 | 3505 | 3505 | 3505 | 3505 | 22 |
| 426 | 20240528 | 120600 | 609393050 | 3505 | 3505 | 3505 | 3500 | 22 |
| 427 | 20240528 | 120500 | 609316005 | 3500 | 3500 | 3500 | 3500 | 2 |
| 428 | 20240528 | 120400 | 609309005 | 3505 | 3500 | 3510 | 3500 | 58 |
| 429 | 20240528 | 120300 | 609105750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20240528 | 120200 | 609105750 | 3500 | 3490 | 3500 | 3490 | 5002 |
| 431 | 20240528 | 120100 | 591648750 | 3495 | 3505 | 3505 | 3495 | 5800 |
| 432 | 20240528 | 120000 | 571349150 | 3510 | 3510 | 3515 | 3510 | 218 |
| 433 | 20240528 | 115900 | 570583960 | 3515 | 3515 | 3515 | 3510 | 94 |
| 434 | 20240528 | 115800 | 570253555 | 3515 | 3515 | 3515 | 3515 | 2 |
| 435 | 20240528 | 115700 | 570246525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 436 | 20240528 | 115600 | 570246525 | 3510 | 3505 | 3510 | 3505 | 103 |
| 437 | 20240528 | 115500 | 569885495 | 3505 | 3505 | 3520 | 3505 | 3522 |
| 438 | 20240528 | 115400 | 557494280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20240528 | 115300 | 557494280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 440 | 20240528 | 115200 | 557494280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 441 | 20240528 | 115100 | 557494280 | 3510 | 3510 | 3510 | 3510 | 1 |
| 442 | 20240528 | 115000 | 557490770 | 3510 | 3510 | 3510 | 3510 | 240 |
| 443 | 20240528 | 114900 | 556648370 | 3520 | 3520 | 3520 | 3520 | 251 |
| 444 | 20240528 | 114800 | 555764850 | 3520 | 3520 | 3520 | 3520 | 3861 |
| 445 | 20240528 | 114700 | 542174130 | 3520 | 3520 | 3530 | 3520 | 2550 |
| 446 | 20240528 | 114600 | 533193720 | 3520 | 3500 | 3520 | 3500 | 8291 |
| 447 | 20240528 | 114500 | 504036680 | 3500 | 3500 | 3500 | 3500 | 58 |
| 448 | 20240528 | 114400 | 503833680 | 3500 | 3500 | 3500 | 3500 | 25 |
| 449 | 20240528 | 114300 | 503746180 | 3500 | 3500 | 3500 | 3500 | 52 |
| 450 | 20240528 | 114200 | 503564180 | 3495 | 3495 | 3495 | 3495 | 1 |
| 451 | 20240528 | 114100 | 503560685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 452 | 20240528 | 114000 | 503560685 | 3495 | 3495 | 3495 | 3495 | 550 |
| 453 | 20240528 | 113900 | 501638435 | 3495 | 3495 | 3495 | 3495 | 310 |
| 454 | 20240528 | 113800 | 500554985 | 3500 | 3500 | 3500 | 3500 | 10 |
| 455 | 20240528 | 113700 | 500519985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20240528 | 113600 | 500519985 | 3500 | 3500 | 3500 | 3500 | 56 |
| 457 | 20240528 | 113500 | 500323985 | 3495 | 3495 | 3495 | 3495 | 147 |
| 458 | 20240528 | 113400 | 499810220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 459 | 20240528 | 113300 | 499810220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 460 | 20240528 | 113200 | 499810220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20240528 | 113100 | 499810220 | 3500 | 3500 | 3500 | 3500 | 3 |
| 462 | 20240528 | 113000 | 499799720 | 3500 | 3500 | 3500 | 3500 | 62 |
| 463 | 20240528 | 112900 | 499582720 | 3500 | 3500 | 3500 | 3500 | 645 |
| 464 | 20240528 | 112800 | 497325220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 465 | 20240528 | 112700 | 497325220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 466 | 20240528 | 112600 | 497325220 | 3500 | 3495 | 3500 | 3495 | 66 |
| 467 | 20240528 | 112500 | 497094475 | 3500 | 3500 | 3500 | 3500 | 520 |
| 468 | 20240528 | 112400 | 495274475 | 3500 | 3500 | 3500 | 3500 | 0 |
| 469 | 20240528 | 112300 | 495274475 | 3500 | 3500 | 3500 | 3500 | 0 |
| 470 | 20240528 | 112200 | 495274475 | 3500 | 3500 | 3505 | 3500 | 113 |
| 471 | 20240528 | 112100 | 494878970 | 3500 | 3500 | 3500 | 3500 | 8 |
| 472 | 20240528 | 112000 | 494850970 | 3500 | 3500 | 3500 | 3500 | 1 |
| 473 | 20240528 | 111900 | 494847470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 474 | 20240528 | 111800 | 494847470 | 3500 | 3500 | 3500 | 3500 | 116 |
| 475 | 20240528 | 111700 | 494441470 | 3505 | 3505 | 3505 | 3505 | 1 |
| 476 | 20240528 | 111600 | 494437965 | 3500 | 3500 | 3500 | 3500 | 134 |
| 477 | 20240528 | 111500 | 493968965 | 3505 | 3495 | 3505 | 3495 | 308 |
| 478 | 20240528 | 111400 | 492892460 | 3500 | 3500 | 3500 | 3500 | 92 |
| 479 | 20240528 | 111300 | 492570460 | 3500 | 3500 | 3500 | 3500 | 6 |
| 480 | 20240528 | 111200 | 492549460 | 3500 | 3500 | 3500 | 3500 | 42 |
| 481 | 20240528 | 111100 | 492402460 | 3495 | 3495 | 3495 | 3495 | 500 |
| 482 | 20240528 | 111000 | 490654960 | 3495 | 3495 | 3495 | 3495 | 2587 |
| 483 | 20240528 | 110900 | 481613395 | 3495 | 3495 | 3495 | 3495 | 387 |
| 484 | 20240528 | 110800 | 480260830 | 3495 | 3495 | 3495 | 3495 | 30 |
| 485 | 20240528 | 110700 | 480155980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 486 | 20240528 | 110600 | 480155980 | 3495 | 3495 | 3495 | 3495 | 6 |
| 487 | 20240528 | 110500 | 480135010 | 3495 | 3495 | 3495 | 3495 | 59 |
| 488 | 20240528 | 110400 | 479928805 | 3500 | 3495 | 3500 | 3495 | 17 |
| 489 | 20240528 | 110300 | 479869370 | 3495 | 3495 | 3495 | 3495 | 101 |
| 490 | 20240528 | 110200 | 479516375 | 3495 | 3495 | 3495 | 3495 | 21 |
| 491 | 20240528 | 110100 | 479442980 | 3495 | 3495 | 3495 | 3495 | 300 |
| 492 | 20240528 | 110000 | 478394480 | 3495 | 3495 | 3495 | 3495 | 0 |
| 493 | 20240528 | 105900 | 478394480 | 3495 | 3495 | 3495 | 3495 | 746 |
| 494 | 20240528 | 105800 | 475787210 | 3495 | 3500 | 3500 | 3495 | 14 |
| 495 | 20240528 | 105700 | 475738215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 496 | 20240528 | 105600 | 475738215 | 3495 | 3500 | 3500 | 3495 | 1000 |
| 497 | 20240528 | 105500 | 472242955 | 3500 | 3500 | 3500 | 3500 | 0 |
| 498 | 20240528 | 105400 | 472242955 | 3500 | 3500 | 3500 | 3500 | 11 |
| 499 | 20240528 | 105300 | 472204455 | 3500 | 3505 | 3505 | 3500 | 842 |
| 500 | 20240528 | 105200 | 469257405 | 3505 | 3500 | 3505 | 3500 | 79 |
| 501 | 20240528 | 105100 | 468980560 | 3500 | 3500 | 3500 | 3500 | 125 |
| 502 | 20240528 | 105000 | 468543060 | 3500 | 3500 | 3500 | 3500 | 88 |
| 503 | 20240528 | 104900 | 468235060 | 3495 | 3495 | 3495 | 3495 | 0 |
| 504 | 20240528 | 104800 | 468235060 | 3495 | 3500 | 3500 | 3495 | 7 |
| 505 | 20240528 | 104700 | 468210565 | 3500 | 3500 | 3500 | 3500 | 1 |
| 506 | 20240528 | 104600 | 468207065 | 3500 | 3500 | 3500 | 3500 | 11 |
| 507 | 20240528 | 104500 | 468168565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 508 | 20240528 | 104400 | 468168565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 509 | 20240528 | 104300 | 468168565 | 3495 | 3500 | 3500 | 3495 | 240 |
| 510 | 20240528 | 104200 | 467329265 | 3500 | 3500 | 3500 | 3500 | 1 |
| 511 | 20240528 | 104100 | 467325765 | 3495 | 3490 | 3495 | 3490 | 308 |
| 512 | 20240528 | 104000 | 466249355 | 3490 | 3490 | 3490 | 3490 | 106 |
| 513 | 20240528 | 103900 | 465879415 | 3490 | 3490 | 3505 | 3485 | 4601 |
| 514 | 20240528 | 103800 | 449794340 | 3490 | 3490 | 3490 | 3490 | 1 |
| 515 | 20240528 | 103700 | 449790850 | 3490 | 3495 | 3495 | 3490 | 2197 |
| 516 | 20240528 | 103600 | 442122335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 517 | 20240528 | 103500 | 442122335 | 3495 | 3495 | 3495 | 3495 | 47 |
| 518 | 20240528 | 103400 | 441958070 | 3490 | 3495 | 3495 | 3490 | 5707 |
| 519 | 20240528 | 103300 | 422040260 | 3490 | 3490 | 3490 | 3490 | 40 |
| 520 | 20240528 | 103200 | 421900660 | 3495 | 3495 | 3495 | 3495 | 410 |
| 521 | 20240528 | 103100 | 420467710 | 3495 | 3495 | 3495 | 3495 | 5 |
| 522 | 20240528 | 103000 | 420450235 | 3495 | 3490 | 3495 | 3490 | 122 |
| 523 | 20240528 | 102900 | 420023850 | 3490 | 3495 | 3495 | 3490 | 2405 |
| 524 | 20240528 | 102800 | 411619735 | 3495 | 3495 | 3495 | 3495 | 200 |
| 525 | 20240528 | 102700 | 410920735 | 3495 | 3495 | 3495 | 3490 | 382 |
| 526 | 20240528 | 102600 | 409586555 | 3495 | 3490 | 3495 | 3490 | 1424 |
| 527 | 20240528 | 102500 | 404609795 | 3495 | 3500 | 3500 | 3495 | 3489 |
| 528 | 20240528 | 102400 | 392415640 | 3500 | 3500 | 3505 | 3500 | 2853 |
| 529 | 20240528 | 102300 | 382430110 | 3505 | 3505 | 3505 | 3505 | 11 |
| 530 | 20240528 | 102200 | 382391555 | 3505 | 3505 | 3505 | 3505 | 40 |
| 531 | 20240528 | 102100 | 382251355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 532 | 20240528 | 102000 | 382251355 | 3505 | 3500 | 3505 | 3500 | 7 |
| 533 | 20240528 | 101900 | 382226825 | 3505 | 3505 | 3505 | 3505 | 45 |
| 534 | 20240528 | 101800 | 382069100 | 3505 | 3505 | 3505 | 3505 | 249 |
| 535 | 20240528 | 101700 | 381196355 | 3505 | 3505 | 3505 | 3505 | 355 |
| 536 | 20240528 | 101600 | 379952080 | 3505 | 3505 | 3505 | 3505 | 50 |
| 537 | 20240528 | 101500 | 379776830 | 3505 | 3505 | 3505 | 3505 | 56 |
| 538 | 20240528 | 101400 | 379580550 | 3505 | 3500 | 3505 | 3500 | 515 |
| 539 | 20240528 | 101300 | 377778025 | 3500 | 3505 | 3505 | 3500 | 66 |
| 540 | 20240528 | 101200 | 377547010 | 3505 | 3505 | 3505 | 3500 | 523 |
| 541 | 20240528 | 101100 | 375714900 | 3505 | 3505 | 3505 | 3500 | 123 |
| 542 | 20240528 | 101000 | 375283790 | 3505 | 3505 | 3505 | 3500 | 299 |
| 543 | 20240528 | 100900 | 374235800 | 3505 | 3500 | 3505 | 3500 | 188 |
| 544 | 20240528 | 100800 | 373577660 | 3500 | 3505 | 3505 | 3500 | 205 |
| 545 | 20240528 | 100700 | 372859160 | 3505 | 3505 | 3505 | 3505 | 1055 |
| 546 | 20240528 | 100600 | 369161385 | 3510 | 3500 | 3510 | 3500 | 2 |
| 547 | 20240528 | 100500 | 369154375 | 3505 | 3505 | 3505 | 3505 | 571 |
| 548 | 20240528 | 100400 | 367153020 | 3505 | 3500 | 3505 | 3500 | 2647 |
| 549 | 20240528 | 100300 | 357885825 | 3505 | 3500 | 3505 | 3500 | 2249 |
| 550 | 20240528 | 100200 | 350014245 | 3500 | 3510 | 3510 | 3500 | 5776 |
| 551 | 20240528 | 100100 | 329771570 | 3515 | 3510 | 3515 | 3510 | 20 |
| 552 | 20240528 | 100000 | 329701335 | 3510 | 3510 | 3510 | 3510 | 12 |
| 553 | 20240528 | 095900 | 329659215 | 3510 | 3515 | 3515 | 3510 | 1062 |
| 554 | 20240528 | 095800 | 325931535 | 3505 | 3505 | 3505 | 3505 | 3 |
| 555 | 20240528 | 095700 | 325921020 | 3505 | 3510 | 3515 | 3505 | 52 |
| 556 | 20240528 | 095600 | 325738635 | 3510 | 3510 | 3515 | 3510 | 58 |
| 557 | 20240528 | 095500 | 325535020 | 3510 | 3515 | 3515 | 3505 | 223 |
| 558 | 20240528 | 095400 | 324752580 | 3515 | 3515 | 3515 | 3510 | 188 |
| 559 | 20240528 | 095300 | 324092425 | 3515 | 3515 | 3515 | 3515 | 6 |
| 560 | 20240528 | 095200 | 324071335 | 3515 | 3510 | 3515 | 3510 | 42 |
| 561 | 20240528 | 095100 | 323923715 | 3515 | 3515 | 3515 | 3510 | 1011 |
| 562 | 20240528 | 095000 | 320375070 | 3510 | 3510 | 3510 | 3510 | 1598 |
| 563 | 20240528 | 094900 | 314766090 | 3505 | 3515 | 3515 | 3505 | 60 |
| 564 | 20240528 | 094800 | 314555490 | 3515 | 3510 | 3515 | 3505 | 2941 |
| 565 | 20240528 | 094700 | 304236785 | 3510 | 3515 | 3515 | 3510 | 41 |
| 566 | 20240528 | 094600 | 304092675 | 3515 | 3515 | 3515 | 3515 | 12 |
| 567 | 20240528 | 094500 | 304050495 | 3510 | 3515 | 3515 | 3510 | 120 |
| 568 | 20240528 | 094400 | 303628795 | 3515 | 3510 | 3515 | 3510 | 82 |
| 569 | 20240528 | 094300 | 303340765 | 3510 | 3510 | 3515 | 3510 | 1140 |
| 570 | 20240528 | 094200 | 299339280 | 3510 | 3510 | 3510 | 3505 | 898 |
| 571 | 20240528 | 094100 | 296187925 | 3510 | 3510 | 3510 | 3510 | 900 |
| 572 | 20240528 | 094000 | 293028925 | 3505 | 3510 | 3510 | 3505 | 19 |
| 573 | 20240528 | 093900 | 292962240 | 3505 | 3505 | 3505 | 3505 | 40 |
| 574 | 20240528 | 093800 | 292822040 | 3510 | 3505 | 3510 | 3505 | 789 |
| 575 | 20240528 | 093700 | 290054270 | 3505 | 3505 | 3505 | 3500 | 1478 |
| 576 | 20240528 | 093600 | 284878960 | 3510 | 3505 | 3510 | 3505 | 107 |
| 577 | 20240528 | 093500 | 284503890 | 3505 | 3510 | 3510 | 3505 | 37 |
| 578 | 20240528 | 093400 | 284374030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 579 | 20240528 | 093300 | 284374030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 580 | 20240528 | 093200 | 284374030 | 3505 | 3505 | 3510 | 3505 | 700 |
| 581 | 20240528 | 093100 | 281918800 | 3505 | 3505 | 3505 | 3505 | 283 |
| 582 | 20240528 | 093000 | 280926885 | 3505 | 3510 | 3510 | 3505 | 1001 |
| 583 | 20240528 | 092900 | 277413380 | 3505 | 3505 | 3505 | 3505 | 0 |
| 584 | 20240528 | 092800 | 277413380 | 3505 | 3500 | 3505 | 3500 | 922 |
| 585 | 20240528 | 092700 | 274185950 | 3500 | 3500 | 3505 | 3500 | 263 |
| 586 | 20240528 | 092600 | 273265415 | 3495 | 3505 | 3505 | 3495 | 2344 |
| 587 | 20240528 | 092500 | 265062095 | 3500 | 3505 | 3505 | 3500 | 330 |
| 588 | 20240528 | 092400 | 263906955 | 3505 | 3500 | 3505 | 3495 | 1726 |
| 589 | 20240528 | 092300 | 257870890 | 3500 | 3500 | 3500 | 3500 | 1547 |
| 590 | 20240528 | 092200 | 252456390 | 3505 | 3505 | 3510 | 3505 | 623 |
| 591 | 20240528 | 092100 | 250272765 | 3510 | 3510 | 3510 | 3510 | 200 |
| 592 | 20240528 | 092000 | 249570765 | 3505 | 3500 | 3505 | 3500 | 646 |
| 593 | 20240528 | 091900 | 247309125 | 3500 | 3500 | 3500 | 3500 | 699 |
| 594 | 20240528 | 091800 | 244862625 | 3500 | 3500 | 3500 | 3500 | 7162 |
| 595 | 20240528 | 091700 | 219795625 | 3495 | 3500 | 3510 | 3495 | 957 |
| 596 | 20240528 | 091600 | 216450045 | 3505 | 3505 | 3505 | 3505 | 50 |
| 597 | 20240528 | 091500 | 216274795 | 3515 | 3510 | 3515 | 3500 | 1717 |
| 598 | 20240528 | 091400 | 210256190 | 3490 | 3500 | 3515 | 3490 | 8223 |
| 599 | 20240528 | 091300 | 181490695 | 3500 | 3515 | 3515 | 3500 | 2006 |
| 600 | 20240528 | 091200 | 174469605 | 3515 | 3525 | 3525 | 3500 | 8390 |
| 601 | 20240528 | 091100 | 145049285 | 3520 | 3520 | 3520 | 3520 | 47 |
| 602 | 20240528 | 091000 | 144883845 | 3530 | 3515 | 3530 | 3515 | 4261 |
| 603 | 20240528 | 090900 | 129897160 | 3530 | 3515 | 3535 | 3500 | 11474 |
| 604 | 20240528 | 090800 | 89663390 | 3540 | 3530 | 3545 | 3515 | 3781 |
| 605 | 20240528 | 090700 | 76320620 | 3515 | 3535 | 3535 | 3515 | 10135 |
| 606 | 20240528 | 090600 | 40651370 | 3550 | 3560 | 3560 | 3535 | 1014 |
| 607 | 20240528 | 090500 | 37054630 | 3560 | 3540 | 3560 | 3520 | 5820 |
| 608 | 20240528 | 090400 | 16510690 | 3535 | 3535 | 3535 | 3535 | 700 |
| 609 | 20240528 | 090300 | 14036190 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 610 | 20240528 | 090200 | 10501190 | 3535 | 3545 | 3545 | 3535 | 38 |
| 611 | 20240528 | 090100 | 10366580 | 3545 | 3550 | 3550 | 3535 | 339 |
| 612 | 20240528 | 090000 | 9167000 | 3560 | 3560 | 3560 | 3560 | 2575 |