30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 3 | 20240516 | 184200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240516 | 184100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240516 | 184000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240516 | 183900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240516 | 183800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240516 | 183700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240516 | 183600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240516 | 183500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240516 | 183400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240516 | 183300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240516 | 183200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240516 | 183100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240516 | 183000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240516 | 182900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240516 | 182800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240516 | 182700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240516 | 182600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240516 | 182500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240516 | 182400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240516 | 182300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240516 | 182200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240516 | 182100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240516 | 182000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240516 | 181900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240516 | 181800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240516 | 181700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240516 | 181600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240516 | 181500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240516 | 181400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240516 | 181300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 33 | 20240516 | 181200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240516 | 181100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240516 | 181000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240516 | 180900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240516 | 180800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240516 | 180700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240516 | 180600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240516 | 180500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240516 | 180400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240516 | 180300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240516 | 180200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240516 | 180100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240516 | 180000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240516 | 175900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240516 | 175800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240516 | 175700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240516 | 175600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240516 | 175500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240516 | 175400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240516 | 175300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240516 | 175200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240516 | 175100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240516 | 175000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240516 | 174900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240516 | 174800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240516 | 174700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240516 | 174600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240516 | 174500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240516 | 174400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240516 | 174300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 63 | 20240516 | 174200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240516 | 174100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240516 | 174000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240516 | 173900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240516 | 173800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240516 | 173700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240516 | 173600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240516 | 173500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240516 | 173400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240516 | 173300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240516 | 173200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240516 | 173100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240516 | 173000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240516 | 172900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240516 | 172800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240516 | 172700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240516 | 172600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240516 | 172500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240516 | 172400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240516 | 172300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240516 | 172200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240516 | 172100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240516 | 172000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240516 | 171900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240516 | 171800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240516 | 171700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240516 | 171600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240516 | 171500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240516 | 171400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240516 | 171300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 93 | 20240516 | 171200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240516 | 171100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240516 | 171000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240516 | 170900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240516 | 170800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240516 | 170700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240516 | 170600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240516 | 170500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240516 | 170400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240516 | 170300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240516 | 170200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240516 | 170100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240516 | 170000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240516 | 165900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240516 | 165800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240516 | 165700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240516 | 165600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240516 | 165500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240516 | 165400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240516 | 165300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240516 | 165200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240516 | 165100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240516 | 165000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240516 | 164900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240516 | 164800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240516 | 164700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240516 | 164600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240516 | 164500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240516 | 164400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240516 | 164300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 123 | 20240516 | 164200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240516 | 164100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240516 | 164000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240516 | 163900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240516 | 163800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240516 | 163700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240516 | 163600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240516 | 163500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240516 | 163400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240516 | 163300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240516 | 163200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240516 | 163100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240516 | 163000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240516 | 162900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240516 | 162800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240516 | 162700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240516 | 162600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240516 | 162500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240516 | 162400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240516 | 162300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240516 | 162200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240516 | 162100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240516 | 162000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240516 | 161900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240516 | 161800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240516 | 161700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240516 | 161600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240516 | 161500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240516 | 161400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240516 | 161300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 153 | 20240516 | 161200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240516 | 161100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240516 | 161000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240516 | 160900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240516 | 160800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240516 | 160700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240516 | 160600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240516 | 160500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240516 | 160400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240516 | 160300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240516 | 160200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240516 | 160100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240516 | 160000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240516 | 155900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240516 | 155800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240516 | 155700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240516 | 155600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240516 | 155500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240516 | 155400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240516 | 155300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240516 | 155200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240516 | 155100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240516 | 155000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240516 | 154900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240516 | 154800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240516 | 154700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240516 | 154600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240516 | 154500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240516 | 154400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240516 | 154300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 183 | 20240516 | 154200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240516 | 154100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240516 | 154000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240516 | 153900 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240516 | 153800 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240516 | 153700 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240516 | 153600 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240516 | 153500 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240516 | 153400 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240516 | 153300 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240516 | 153200 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240516 | 153100 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240516 | 153000 | 1664862750 | 26000 | 26000 | 26000 | 26000 | 1334 |
| 196 | 20240516 | 152900 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240516 | 152800 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240516 | 152700 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240516 | 152600 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240516 | 152500 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240516 | 152400 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240516 | 152300 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240516 | 152200 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240516 | 152100 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240516 | 152000 | 1630178750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240516 | 151900 | 1630178750 | 26000 | 26000 | 26000 | 25950 | 54 |
| 207 | 20240516 | 151800 | 1628775850 | 25950 | 25950 | 26000 | 25950 | 124 |
| 208 | 20240516 | 151700 | 1625556250 | 26000 | 26000 | 26000 | 25950 | 149 |
| 209 | 20240516 | 151600 | 1621683900 | 26000 | 26000 | 26000 | 25950 | 293 |
| 210 | 20240516 | 151500 | 1614069150 | 26000 | 26000 | 26000 | 25950 | 626 |
| 211 | 20240516 | 151400 | 1597819550 | 25950 | 26000 | 26000 | 25950 | 134 |
| 212 | 20240516 | 151300 | 1594337000 | 26000 | 26000 | 26050 | 25950 | 205 |
| 213 | 20240516 | 151200 | 1589007000 | 26050 | 26000 | 26050 | 26000 | 286 |
| 214 | 20240516 | 151100 | 1581570650 | 26000 | 26000 | 26000 | 26000 | 363 |
| 215 | 20240516 | 151000 | 1572132650 | 26000 | 26000 | 26000 | 25900 | 217 |
| 216 | 20240516 | 150900 | 1566494500 | 26000 | 26000 | 26000 | 25900 | 424 |
| 217 | 20240516 | 150800 | 1555490450 | 26000 | 25950 | 26000 | 25950 | 103 |
| 218 | 20240516 | 150700 | 1552812900 | 25950 | 26000 | 26000 | 25950 | 167 |
| 219 | 20240516 | 150600 | 1548470950 | 26000 | 25950 | 26000 | 25950 | 148 |
| 220 | 20240516 | 150500 | 1544624950 | 26000 | 26000 | 26000 | 25950 | 116 |
| 221 | 20240516 | 150400 | 1541609950 | 26000 | 26000 | 26000 | 25950 | 104 |
| 222 | 20240516 | 150300 | 1538906450 | 26000 | 26000 | 26000 | 25950 | 177 |
| 223 | 20240516 | 150200 | 1534304500 | 26000 | 25950 | 26000 | 25950 | 140 |
| 224 | 20240516 | 150100 | 1530666750 | 25900 | 26000 | 26000 | 25900 | 151 |
| 225 | 20240516 | 150000 | 1526743750 | 26000 | 26000 | 26000 | 25950 | 167 |
| 226 | 20240516 | 145900 | 1522402000 | 25950 | 26000 | 26000 | 25950 | 306 |
| 227 | 20240516 | 145800 | 1514454950 | 26000 | 25950 | 26000 | 25950 | 163 |
| 228 | 20240516 | 145700 | 1510220500 | 26000 | 26000 | 26000 | 25950 | 197 |
| 229 | 20240516 | 145600 | 1505100300 | 26000 | 26000 | 26000 | 25950 | 264 |
| 230 | 20240516 | 145500 | 1498241300 | 26000 | 26000 | 26000 | 25950 | 267 |
| 231 | 20240516 | 145400 | 1491301800 | 26000 | 26000 | 26000 | 25950 | 147 |
| 232 | 20240516 | 145300 | 1487480850 | 26000 | 26000 | 26000 | 25950 | 217 |
| 233 | 20240516 | 145200 | 1481839850 | 25950 | 26000 | 26000 | 25950 | 145 |
| 234 | 20240516 | 145100 | 1478072400 | 26000 | 25950 | 26000 | 25950 | 113 |
| 235 | 20240516 | 145000 | 1475139350 | 25950 | 25950 | 25950 | 25900 | 176 |
| 236 | 20240516 | 144900 | 1470572200 | 25950 | 25950 | 25950 | 25950 | 101 |
| 237 | 20240516 | 144800 | 1467951250 | 25950 | 25950 | 25950 | 25900 | 154 |
| 238 | 20240516 | 144700 | 1463957450 | 25950 | 25950 | 25950 | 25900 | 218 |
| 239 | 20240516 | 144600 | 1458303300 | 25950 | 26000 | 26000 | 25950 | 165 |
| 240 | 20240516 | 144500 | 1454016750 | 26000 | 25950 | 26000 | 25850 | 206 |
| 241 | 20240516 | 144400 | 1448673850 | 26000 | 25900 | 26000 | 25900 | 149 |
| 242 | 20240516 | 144300 | 1444804800 | 25950 | 25950 | 25950 | 25950 | 188 |
| 243 | 20240516 | 144200 | 1439926200 | 25950 | 26000 | 26000 | 25900 | 301 |
| 244 | 20240516 | 144100 | 1432120250 | 26000 | 26000 | 26000 | 25950 | 416 |
| 245 | 20240516 | 144000 | 1421320250 | 26000 | 26000 | 26000 | 25950 | 401 |
| 246 | 20240516 | 143900 | 1410907700 | 25950 | 26000 | 26000 | 25900 | 176 |
| 247 | 20240516 | 143800 | 1406341550 | 25950 | 26000 | 26000 | 25950 | 145 |
| 248 | 20240516 | 143700 | 1402574100 | 26000 | 26000 | 26000 | 25950 | 433 |
| 249 | 20240516 | 143600 | 1391319600 | 26000 | 26000 | 26000 | 25950 | 159 |
| 250 | 20240516 | 143500 | 1387188100 | 26000 | 25950 | 26000 | 25950 | 204 |
| 251 | 20240516 | 143400 | 1381892750 | 26000 | 26000 | 26000 | 25950 | 136 |
| 252 | 20240516 | 143300 | 1378358450 | 26000 | 26000 | 26000 | 26000 | 115 |
| 253 | 20240516 | 143200 | 1375368450 | 26000 | 26000 | 26000 | 25950 | 130 |
| 254 | 20240516 | 143100 | 1371988650 | 26000 | 26000 | 26000 | 25950 | 553 |
| 255 | 20240516 | 143000 | 1357630650 | 26000 | 26000 | 26000 | 25950 | 262 |
| 256 | 20240516 | 142900 | 1350819650 | 25950 | 26000 | 26000 | 25950 | 310 |
| 257 | 20240516 | 142800 | 1342759750 | 26000 | 26000 | 26000 | 25950 | 100 |
| 258 | 20240516 | 142700 | 1340160100 | 25950 | 26000 | 26000 | 25950 | 263 |
| 259 | 20240516 | 142600 | 1333322200 | 26000 | 25900 | 26000 | 25900 | 154 |
| 260 | 20240516 | 142500 | 1329322750 | 25950 | 25950 | 25950 | 25950 | 113 |
| 261 | 20240516 | 142400 | 1326390400 | 25950 | 25950 | 25950 | 25950 | 174 |
| 262 | 20240516 | 142300 | 1321875100 | 25950 | 25950 | 26000 | 25950 | 117 |
| 263 | 20240516 | 142200 | 1318835000 | 26000 | 26000 | 26000 | 25850 | 768 |
| 264 | 20240516 | 142100 | 1298923650 | 25950 | 25950 | 26000 | 25900 | 470 |
| 265 | 20240516 | 142000 | 1286727350 | 25950 | 25950 | 25950 | 25900 | 119 |
| 266 | 20240516 | 141900 | 1283640250 | 25950 | 25950 | 25950 | 25900 | 560 |
| 267 | 20240516 | 141800 | 1269108300 | 25900 | 25950 | 25950 | 25900 | 103 |
| 268 | 20240516 | 141700 | 1266435600 | 25900 | 25950 | 25950 | 25850 | 807 |
| 269 | 20240516 | 141600 | 1245529300 | 25950 | 25950 | 25950 | 25900 | 99 |
| 270 | 20240516 | 141500 | 1242960400 | 25950 | 25900 | 25950 | 25850 | 155 |
| 271 | 20240516 | 141400 | 1238943450 | 25850 | 25900 | 25900 | 25850 | 63 |
| 272 | 20240516 | 141300 | 1237312150 | 25900 | 25900 | 25950 | 25900 | 134 |
| 273 | 20240516 | 141200 | 1233841500 | 25900 | 25950 | 25950 | 25900 | 182 |
| 274 | 20240516 | 141100 | 1229125150 | 25900 | 25950 | 25950 | 25900 | 279 |
| 275 | 20240516 | 141000 | 1221892550 | 25950 | 25950 | 25950 | 25900 | 266 |
| 276 | 20240516 | 140900 | 1214992350 | 25950 | 25900 | 25950 | 25900 | 1820 |
| 277 | 20240516 | 140800 | 1167796250 | 25850 | 25850 | 25900 | 25850 | 38 |
| 278 | 20240516 | 140700 | 1166812450 | 25900 | 25900 | 25900 | 25850 | 56 |
| 279 | 20240516 | 140600 | 1165362250 | 25900 | 25900 | 25900 | 25900 | 604 |
| 280 | 20240516 | 140500 | 1149718650 | 25900 | 25850 | 25900 | 25850 | 143 |
| 281 | 20240516 | 140400 | 1146015350 | 25900 | 25900 | 25900 | 25900 | 102 |
| 282 | 20240516 | 140300 | 1143373550 | 25900 | 25850 | 25900 | 25850 | 86 |
| 283 | 20240516 | 140200 | 1141147600 | 25900 | 25850 | 25900 | 25850 | 62 |
| 284 | 20240516 | 140100 | 1139543350 | 25850 | 25850 | 25850 | 25800 | 232 |
| 285 | 20240516 | 140000 | 1133551150 | 25850 | 25850 | 25900 | 25850 | 837 |
| 286 | 20240516 | 135900 | 1111907900 | 25900 | 25950 | 25950 | 25900 | 305 |
| 287 | 20240516 | 135800 | 1104008300 | 25950 | 25900 | 25950 | 25900 | 32 |
| 288 | 20240516 | 135700 | 1103177950 | 25900 | 25900 | 25950 | 25850 | 2069 |
| 289 | 20240516 | 135600 | 1049612250 | 25850 | 25900 | 25900 | 25850 | 153 |
| 290 | 20240516 | 135500 | 1045654650 | 25900 | 25900 | 25900 | 25800 | 530 |
| 291 | 20240516 | 135400 | 1031957300 | 25850 | 25850 | 25900 | 25850 | 335 |
| 292 | 20240516 | 135300 | 1023296050 | 25850 | 25800 | 25850 | 25800 | 124 |
| 293 | 20240516 | 135200 | 1020090750 | 25850 | 25750 | 25850 | 25750 | 940 |
| 294 | 20240516 | 135100 | 995822750 | 25700 | 25750 | 25800 | 25700 | 847 |
| 295 | 20240516 | 135000 | 974014100 | 25750 | 25700 | 25750 | 25700 | 383 |
| 296 | 20240516 | 134900 | 964169450 | 25700 | 25700 | 25700 | 25650 | 148 |
| 297 | 20240516 | 134800 | 960371100 | 25700 | 25650 | 25700 | 25650 | 60 |
| 298 | 20240516 | 134700 | 958830100 | 25700 | 25700 | 25700 | 25650 | 412 |
| 299 | 20240516 | 134600 | 948241750 | 25700 | 25700 | 25700 | 25600 | 193 |
| 300 | 20240516 | 134500 | 943282600 | 25600 | 25700 | 25700 | 25600 | 34 |
| 301 | 20240516 | 134400 | 942409150 | 25650 | 25650 | 25700 | 25600 | 156 |
| 302 | 20240516 | 134300 | 938410350 | 25650 | 25650 | 25650 | 25650 | 207 |
| 303 | 20240516 | 134200 | 933100800 | 25650 | 25650 | 25650 | 25650 | 31 |
| 304 | 20240516 | 134100 | 932305650 | 25600 | 25650 | 25650 | 25600 | 222 |
| 305 | 20240516 | 134000 | 926613850 | 25650 | 25650 | 25650 | 25650 | 37 |
| 306 | 20240516 | 133900 | 925664800 | 25650 | 25650 | 25650 | 25550 | 132 |
| 307 | 20240516 | 133800 | 922284100 | 25650 | 25600 | 25650 | 25600 | 33 |
| 308 | 20240516 | 133700 | 921437700 | 25600 | 25600 | 25650 | 25550 | 4106 |
| 309 | 20240516 | 133600 | 816253700 | 25550 | 25600 | 25600 | 25500 | 84 |
| 310 | 20240516 | 133500 | 814106050 | 25550 | 25500 | 25550 | 25500 | 520 |
| 311 | 20240516 | 133400 | 800820300 | 25550 | 25550 | 25550 | 25500 | 77 |
| 312 | 20240516 | 133300 | 798855200 | 25550 | 25550 | 25550 | 25550 | 46 |
| 313 | 20240516 | 133200 | 797679900 | 25500 | 25550 | 25550 | 25500 | 434 |
| 314 | 20240516 | 133100 | 786611300 | 25550 | 25550 | 25550 | 25550 | 30 |
| 315 | 20240516 | 133000 | 785844800 | 25550 | 25550 | 25550 | 25550 | 40 |
| 316 | 20240516 | 132900 | 784822800 | 25550 | 25550 | 25550 | 25550 | 49 |
| 317 | 20240516 | 132800 | 783570850 | 25500 | 25550 | 25550 | 25500 | 140 |
| 318 | 20240516 | 132700 | 779998350 | 25550 | 25550 | 25550 | 25550 | 7 |
| 319 | 20240516 | 132600 | 779819500 | 25550 | 25550 | 25550 | 25550 | 14 |
| 320 | 20240516 | 132500 | 779461800 | 25500 | 25500 | 25500 | 25500 | 3 |
| 321 | 20240516 | 132400 | 779385300 | 25550 | 25600 | 25600 | 25550 | 3 |
| 322 | 20240516 | 132300 | 779308550 | 25600 | 25600 | 25600 | 25550 | 13 |
| 323 | 20240516 | 132200 | 778975800 | 25550 | 25600 | 25600 | 25550 | 16 |
| 324 | 20240516 | 132100 | 778566250 | 25550 | 25550 | 25550 | 25550 | 37 |
| 325 | 20240516 | 132000 | 777620900 | 25600 | 25550 | 25600 | 25550 | 271 |
| 326 | 20240516 | 131900 | 770696500 | 25550 | 25500 | 25550 | 25500 | 23 |
| 327 | 20240516 | 131800 | 770109900 | 25550 | 25550 | 25550 | 25550 | 9 |
| 328 | 20240516 | 131700 | 769879950 | 25550 | 25550 | 25550 | 25550 | 8 |
| 329 | 20240516 | 131600 | 769675550 | 25550 | 25550 | 25550 | 25550 | 53 |
| 330 | 20240516 | 131500 | 768321400 | 25550 | 25550 | 25550 | 25550 | 14 |
| 331 | 20240516 | 131400 | 767963700 | 25550 | 25550 | 25550 | 25500 | 232 |
| 332 | 20240516 | 131300 | 762047400 | 25500 | 25600 | 25600 | 25500 | 402 |
| 333 | 20240516 | 131200 | 751796150 | 25550 | 25550 | 25550 | 25550 | 35 |
| 334 | 20240516 | 131100 | 750901900 | 25550 | 25550 | 25600 | 25550 | 631 |
| 335 | 20240516 | 131000 | 734779400 | 25550 | 25550 | 25550 | 25550 | 5 |
| 336 | 20240516 | 130900 | 734651650 | 25550 | 25550 | 25550 | 25550 | 3 |
| 337 | 20240516 | 130800 | 734575000 | 25500 | 25550 | 25550 | 25500 | 6 |
| 338 | 20240516 | 130700 | 734421900 | 25550 | 25550 | 25550 | 25550 | 74 |
| 339 | 20240516 | 130600 | 732531200 | 25550 | 25550 | 25550 | 25550 | 62 |
| 340 | 20240516 | 130500 | 730947100 | 25550 | 25550 | 25550 | 25550 | 30 |
| 341 | 20240516 | 130400 | 730180600 | 25600 | 25550 | 25600 | 25550 | 102 |
| 342 | 20240516 | 130300 | 727574450 | 25600 | 25600 | 25600 | 25600 | 19 |
| 343 | 20240516 | 130200 | 727088050 | 25550 | 25550 | 25550 | 25550 | 6 |
| 344 | 20240516 | 130100 | 726934750 | 25550 | 25550 | 25550 | 25550 | 14 |
| 345 | 20240516 | 130000 | 726577050 | 25550 | 25550 | 25550 | 25500 | 170 |
| 346 | 20240516 | 125900 | 722233700 | 25550 | 25550 | 25550 | 25550 | 10 |
| 347 | 20240516 | 125800 | 721978200 | 25550 | 25550 | 25550 | 25550 | 24 |
| 348 | 20240516 | 125700 | 721365000 | 25550 | 25550 | 25550 | 25550 | 7 |
| 349 | 20240516 | 125600 | 721186150 | 25550 | 25550 | 25600 | 25550 | 485 |
| 350 | 20240516 | 125500 | 708793700 | 25500 | 25550 | 25550 | 25500 | 130 |
| 351 | 20240516 | 125400 | 705477200 | 25550 | 25550 | 25550 | 25550 | 52 |
| 352 | 20240516 | 125300 | 704148600 | 25550 | 25550 | 25550 | 25550 | 57 |
| 353 | 20240516 | 125200 | 702692250 | 25550 | 25550 | 25550 | 25550 | 13 |
| 354 | 20240516 | 125100 | 702360100 | 25550 | 25550 | 25550 | 25550 | 101 |
| 355 | 20240516 | 125000 | 699779550 | 25550 | 25550 | 25600 | 25550 | 148 |
| 356 | 20240516 | 124900 | 695997900 | 25600 | 25600 | 25600 | 25600 | 4 |
| 357 | 20240516 | 124800 | 695895500 | 25600 | 25550 | 25600 | 25550 | 18 |
| 358 | 20240516 | 124700 | 695435050 | 25600 | 25600 | 25600 | 25550 | 394 |
| 359 | 20240516 | 124600 | 685367700 | 25550 | 25600 | 25600 | 25550 | 264 |
| 360 | 20240516 | 124500 | 678609900 | 25600 | 25600 | 25600 | 25600 | 15 |
| 361 | 20240516 | 124400 | 678225900 | 25600 | 25550 | 25600 | 25550 | 11 |
| 362 | 20240516 | 124300 | 677944800 | 25550 | 25600 | 25600 | 25550 | 35 |
| 363 | 20240516 | 124200 | 677050200 | 25550 | 25550 | 25550 | 25550 | 107 |
| 364 | 20240516 | 124100 | 674316350 | 25550 | 25550 | 25550 | 25550 | 771 |
| 365 | 20240516 | 124000 | 654617300 | 25550 | 25550 | 25550 | 25550 | 5 |
| 366 | 20240516 | 123900 | 654489550 | 25550 | 25500 | 25550 | 25500 | 6 |
| 367 | 20240516 | 123800 | 654336450 | 25500 | 25500 | 25500 | 25500 | 9 |
| 368 | 20240516 | 123700 | 654106950 | 25550 | 25550 | 25550 | 25550 | 21 |
| 369 | 20240516 | 123600 | 653570400 | 25550 | 25550 | 25550 | 25500 | 5 |
| 370 | 20240516 | 123500 | 653442700 | 25500 | 25550 | 25550 | 25500 | 49 |
| 371 | 20240516 | 123400 | 652192450 | 25550 | 25550 | 25550 | 25550 | 10 |
| 372 | 20240516 | 123300 | 651936950 | 25550 | 25550 | 25550 | 25550 | 7 |
| 373 | 20240516 | 123200 | 651758100 | 25550 | 25500 | 25550 | 25500 | 107 |
| 374 | 20240516 | 123100 | 649024500 | 25550 | 25550 | 25550 | 25500 | 247 |
| 375 | 20240516 | 123000 | 642714400 | 25550 | 25550 | 25550 | 25550 | 24 |
| 376 | 20240516 | 122900 | 642101200 | 25550 | 25550 | 25550 | 25550 | 3 |
| 377 | 20240516 | 122800 | 642024550 | 25550 | 25550 | 25550 | 25500 | 7 |
| 378 | 20240516 | 122700 | 641845800 | 25550 | 25550 | 25550 | 25550 | 51 |
| 379 | 20240516 | 122600 | 640542750 | 25550 | 25500 | 25550 | 25500 | 37 |
| 380 | 20240516 | 122500 | 639597500 | 25500 | 25500 | 25550 | 25500 | 129 |
| 381 | 20240516 | 122400 | 636307800 | 25500 | 25550 | 25550 | 25500 | 53 |
| 382 | 20240516 | 122300 | 634956150 | 25550 | 25550 | 25550 | 25550 | 798 |
| 383 | 20240516 | 122200 | 614567250 | 25550 | 25550 | 25550 | 25550 | 16 |
| 384 | 20240516 | 122100 | 614158450 | 25550 | 25550 | 25550 | 25550 | 3 |
| 385 | 20240516 | 122000 | 614081800 | 25550 | 25550 | 25550 | 25550 | 18 |
| 386 | 20240516 | 121900 | 613621900 | 25550 | 25550 | 25550 | 25550 | 44 |
| 387 | 20240516 | 121800 | 612497700 | 25550 | 25550 | 25550 | 25500 | 9 |
| 388 | 20240516 | 121700 | 612268050 | 25550 | 25550 | 25550 | 25550 | 12 |
| 389 | 20240516 | 121600 | 611961450 | 25550 | 25550 | 25550 | 25550 | 3 |
| 390 | 20240516 | 121500 | 611884800 | 25550 | 25550 | 25600 | 25550 | 256 |
| 391 | 20240516 | 121400 | 605343250 | 25600 | 25550 | 25600 | 25550 | 98 |
| 392 | 20240516 | 121300 | 602839300 | 25550 | 25550 | 25550 | 25550 | 24 |
| 393 | 20240516 | 121200 | 602226100 | 25550 | 25550 | 25550 | 25550 | 102 |
| 394 | 20240516 | 121100 | 599620000 | 25600 | 25550 | 25600 | 25550 | 301 |
| 395 | 20240516 | 121000 | 591919400 | 25550 | 25550 | 25550 | 25500 | 693 |
| 396 | 20240516 | 120900 | 574213300 | 25550 | 25550 | 25550 | 25500 | 92 |
| 397 | 20240516 | 120800 | 571863000 | 25450 | 25500 | 25500 | 25450 | 359 |
| 398 | 20240516 | 120700 | 562710000 | 25500 | 25500 | 25500 | 25450 | 35 |
| 399 | 20240516 | 120600 | 561818150 | 25500 | 25500 | 25550 | 25500 | 261 |
| 400 | 20240516 | 120500 | 555162550 | 25500 | 25500 | 25500 | 25500 | 529 |
| 401 | 20240516 | 120400 | 541673050 | 25500 | 25500 | 25500 | 25450 | 263 |
| 402 | 20240516 | 120300 | 534971550 | 25450 | 25500 | 25500 | 25450 | 111 |
| 403 | 20240516 | 120200 | 532142550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 404 | 20240516 | 120100 | 532142550 | 25500 | 25450 | 25550 | 25400 | 1811 |
| 405 | 20240516 | 120000 | 485988350 | 25400 | 25350 | 25400 | 25350 | 1210 |
| 406 | 20240516 | 115900 | 455295300 | 25350 | 25350 | 25350 | 25350 | 1 |
| 407 | 20240516 | 115800 | 455269950 | 25350 | 25350 | 25350 | 25350 | 98 |
| 408 | 20240516 | 115700 | 452785650 | 25350 | 25350 | 25350 | 25350 | 192 |
| 409 | 20240516 | 115600 | 447918450 | 25350 | 25350 | 25400 | 25350 | 602 |
| 410 | 20240516 | 115500 | 432657650 | 25300 | 25300 | 25300 | 25300 | 108 |
| 411 | 20240516 | 115400 | 429925250 | 25400 | 25350 | 25400 | 25350 | 403 |
| 412 | 20240516 | 115300 | 419703100 | 25400 | 25400 | 25400 | 25400 | 21 |
| 413 | 20240516 | 115200 | 419169700 | 25350 | 25350 | 25350 | 25350 | 135 |
| 414 | 20240516 | 115100 | 415747450 | 25400 | 25350 | 25400 | 25350 | 24 |
| 415 | 20240516 | 115000 | 415139000 | 25350 | 25350 | 25350 | 25350 | 34 |
| 416 | 20240516 | 114900 | 414277100 | 25350 | 25350 | 25350 | 25350 | 237 |
| 417 | 20240516 | 114800 | 408269150 | 25350 | 25350 | 25350 | 25350 | 20 |
| 418 | 20240516 | 114700 | 407762150 | 25350 | 25350 | 25350 | 25350 | 5 |
| 419 | 20240516 | 114600 | 407635400 | 25350 | 25350 | 25350 | 25350 | 2 |
| 420 | 20240516 | 114500 | 407584700 | 25350 | 25350 | 25350 | 25350 | 14 |
| 421 | 20240516 | 114400 | 407229800 | 25300 | 25350 | 25350 | 25300 | 34 |
| 422 | 20240516 | 114300 | 406368000 | 25350 | 25300 | 25350 | 25300 | 481 |
| 423 | 20240516 | 114200 | 394198400 | 25250 | 25250 | 25250 | 25250 | 106 |
| 424 | 20240516 | 114100 | 391521900 | 25250 | 25250 | 25250 | 25250 | 10 |
| 425 | 20240516 | 114000 | 391269400 | 25250 | 25250 | 25250 | 25250 | 7 |
| 426 | 20240516 | 113900 | 391092650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 427 | 20240516 | 113800 | 391067400 | 25250 | 25250 | 25250 | 25250 | 16 |
| 428 | 20240516 | 113700 | 390663400 | 25250 | 25250 | 25250 | 25250 | 5 |
| 429 | 20240516 | 113600 | 390537150 | 25250 | 25250 | 25250 | 25250 | 34 |
| 430 | 20240516 | 113500 | 389678650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 431 | 20240516 | 113400 | 389653400 | 25200 | 25250 | 25250 | 25200 | 70 |
| 432 | 20240516 | 113300 | 387886400 | 25250 | 25250 | 25250 | 25250 | 8 |
| 433 | 20240516 | 113200 | 387684400 | 25200 | 25200 | 25200 | 25200 | 18 |
| 434 | 20240516 | 113100 | 387230800 | 25200 | 25200 | 25200 | 25100 | 326 |
| 435 | 20240516 | 113000 | 379035400 | 25250 | 25250 | 25250 | 25250 | 22 |
| 436 | 20240516 | 112900 | 378479900 | 25200 | 25250 | 25250 | 25200 | 13 |
| 437 | 20240516 | 112800 | 378152050 | 25250 | 25200 | 25250 | 25200 | 3 |
| 438 | 20240516 | 112700 | 378076350 | 25250 | 25250 | 25250 | 25250 | 5 |
| 439 | 20240516 | 112600 | 377950100 | 25250 | 25250 | 25250 | 25250 | 11 |
| 440 | 20240516 | 112500 | 377672350 | 25250 | 25250 | 25250 | 25250 | 1 |
| 441 | 20240516 | 112400 | 377647100 | 25200 | 25300 | 25300 | 25200 | 420 |
| 442 | 20240516 | 112300 | 367042200 | 25250 | 25200 | 25300 | 25200 | 649 |
| 443 | 20240516 | 112200 | 350659950 | 25200 | 25150 | 25200 | 25150 | 127 |
| 444 | 20240516 | 112100 | 347462000 | 25150 | 25100 | 25200 | 25100 | 59 |
| 445 | 20240516 | 112000 | 345976900 | 25200 | 25150 | 25200 | 25150 | 16 |
| 446 | 20240516 | 111900 | 345574350 | 25150 | 25150 | 25150 | 25150 | 10 |
| 447 | 20240516 | 111800 | 345322850 | 25150 | 25100 | 25150 | 25100 | 14 |
| 448 | 20240516 | 111700 | 344971350 | 25100 | 25100 | 25100 | 25100 | 5 |
| 449 | 20240516 | 111600 | 344845850 | 25100 | 25100 | 25100 | 25100 | 4 |
| 450 | 20240516 | 111500 | 344745450 | 25100 | 25100 | 25100 | 25100 | 14 |
| 451 | 20240516 | 111400 | 344394050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 452 | 20240516 | 111300 | 344394050 | 25100 | 25100 | 25100 | 25100 | 7 |
| 453 | 20240516 | 111200 | 344218350 | 25100 | 25100 | 25100 | 25100 | 14 |
| 454 | 20240516 | 111100 | 343866950 | 25100 | 25100 | 25100 | 25050 | 28 |
| 455 | 20240516 | 111000 | 343165450 | 25100 | 25100 | 25100 | 25100 | 8 |
| 456 | 20240516 | 110900 | 342964650 | 25100 | 25100 | 25100 | 25100 | 2 |
| 457 | 20240516 | 110800 | 342914450 | 25050 | 25100 | 25100 | 25050 | 7 |
| 458 | 20240516 | 110700 | 342739000 | 25050 | 25050 | 25050 | 25050 | 48 |
| 459 | 20240516 | 110600 | 341536600 | 25050 | 25100 | 25100 | 25050 | 22 |
| 460 | 20240516 | 110500 | 340985300 | 25100 | 25050 | 25100 | 25050 | 7 |
| 461 | 20240516 | 110400 | 340809850 | 25100 | 25100 | 25100 | 25100 | 12 |
| 462 | 20240516 | 110300 | 340508650 | 25100 | 25100 | 25100 | 25100 | 9 |
| 463 | 20240516 | 110200 | 340282750 | 25100 | 25100 | 25100 | 25100 | 1 |
| 464 | 20240516 | 110100 | 340257650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 465 | 20240516 | 110000 | 340257650 | 25100 | 25100 | 25100 | 25100 | 23 |
| 466 | 20240516 | 105900 | 339680350 | 25050 | 25050 | 25050 | 25050 | 99 |
| 467 | 20240516 | 105800 | 337200400 | 25100 | 25000 | 25100 | 24950 | 276 |
| 468 | 20240516 | 105700 | 330301350 | 25050 | 25200 | 25200 | 25000 | 2363 |
| 469 | 20240516 | 105600 | 271160500 | 25200 | 25200 | 25200 | 25150 | 114 |
| 470 | 20240516 | 105500 | 268293200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 471 | 20240516 | 105400 | 268268000 | 25200 | 25200 | 25200 | 25200 | 8 |
| 472 | 20240516 | 105300 | 268066400 | 25150 | 25200 | 25200 | 25150 | 63 |
| 473 | 20240516 | 105200 | 266480900 | 25200 | 25200 | 25200 | 25200 | 11 |
| 474 | 20240516 | 105100 | 266203700 | 25200 | 25150 | 25200 | 25150 | 34 |
| 475 | 20240516 | 105000 | 265347900 | 25150 | 25200 | 25200 | 25150 | 12 |
| 476 | 20240516 | 104900 | 265045800 | 25200 | 25200 | 25200 | 25200 | 14 |
| 477 | 20240516 | 104800 | 264693000 | 25200 | 25200 | 25200 | 25200 | 5 |
| 478 | 20240516 | 104700 | 264567000 | 25200 | 25200 | 25200 | 25200 | 8 |
| 479 | 20240516 | 104600 | 264365400 | 25200 | 25200 | 25200 | 25200 | 1 |
| 480 | 20240516 | 104500 | 264340200 | 25200 | 25200 | 25200 | 25200 | 14 |
| 481 | 20240516 | 104400 | 263987400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 482 | 20240516 | 104300 | 263987400 | 25200 | 25200 | 25200 | 25200 | 7 |
| 483 | 20240516 | 104200 | 263811000 | 25200 | 25200 | 25200 | 25200 | 36 |
| 484 | 20240516 | 104100 | 262903800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 485 | 20240516 | 104000 | 262903800 | 25200 | 25200 | 25200 | 25200 | 7 |
| 486 | 20240516 | 103900 | 262727400 | 25200 | 25200 | 25200 | 25200 | 1 |
| 487 | 20240516 | 103800 | 262702200 | 25200 | 25200 | 25200 | 25200 | 23 |
| 488 | 20240516 | 103700 | 262122600 | 25200 | 25200 | 25250 | 25200 | 147 |
| 489 | 20240516 | 103600 | 258418150 | 25250 | 25250 | 25250 | 25200 | 12 |
| 490 | 20240516 | 103500 | 258115600 | 25250 | 25250 | 25250 | 25250 | 1 |
| 491 | 20240516 | 103400 | 258090350 | 25250 | 25200 | 25250 | 25200 | 117 |
| 492 | 20240516 | 103300 | 255141500 | 25250 | 25250 | 25250 | 25200 | 17 |
| 493 | 20240516 | 103200 | 254712750 | 25250 | 25250 | 25250 | 25250 | 1 |
| 494 | 20240516 | 103100 | 254687500 | 25250 | 25250 | 25250 | 25250 | 13 |
| 495 | 20240516 | 103000 | 254359250 | 25250 | 25250 | 25250 | 25200 | 19 |
| 496 | 20240516 | 102900 | 253879950 | 25250 | 25200 | 25250 | 25200 | 11 |
| 497 | 20240516 | 102800 | 253602700 | 25250 | 25250 | 25250 | 25250 | 2 |
| 498 | 20240516 | 102700 | 253552200 | 25250 | 25250 | 25250 | 25250 | 16 |
| 499 | 20240516 | 102600 | 253148200 | 25250 | 25250 | 25250 | 25250 | 1 |
| 500 | 20240516 | 102500 | 253122950 | 25250 | 25200 | 25250 | 25200 | 13 |
| 501 | 20240516 | 102400 | 252795150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 502 | 20240516 | 102300 | 252795150 | 25250 | 25250 | 25250 | 25250 | 27 |
| 503 | 20240516 | 102200 | 252113400 | 25200 | 25250 | 25250 | 25200 | 120 |
| 504 | 20240516 | 102100 | 249089350 | 25250 | 25250 | 25250 | 25250 | 5 |
| 505 | 20240516 | 102000 | 248963100 | 25250 | 25250 | 25250 | 25250 | 6 |
| 506 | 20240516 | 101900 | 248811600 | 25250 | 25200 | 25250 | 25200 | 30 |
| 507 | 20240516 | 101800 | 248054600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 508 | 20240516 | 101700 | 248054600 | 25250 | 25250 | 25250 | 25250 | 7 |
| 509 | 20240516 | 101600 | 247877850 | 25250 | 25250 | 25250 | 25250 | 18 |
| 510 | 20240516 | 101500 | 247423350 | 25250 | 25250 | 25250 | 25250 | 1 |
| 511 | 20240516 | 101400 | 247398100 | 25200 | 25200 | 25200 | 25200 | 21 |
| 512 | 20240516 | 101300 | 246868900 | 25200 | 25200 | 25200 | 25200 | 7 |
| 513 | 20240516 | 101200 | 246692500 | 25200 | 25150 | 25200 | 25150 | 28 |
| 514 | 20240516 | 101100 | 245987350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 515 | 20240516 | 101000 | 245987350 | 25200 | 25200 | 25200 | 25200 | 11 |
| 516 | 20240516 | 100900 | 245710150 | 25200 | 25200 | 25200 | 25200 | 3 |
| 517 | 20240516 | 100800 | 245634550 | 25200 | 25150 | 25200 | 25150 | 72 |
| 518 | 20240516 | 100700 | 243823100 | 25200 | 25200 | 25200 | 25200 | 12 |
| 519 | 20240516 | 100600 | 243520700 | 25200 | 25200 | 25200 | 25200 | 2 |
| 520 | 20240516 | 100500 | 243470300 | 25200 | 25200 | 25200 | 25200 | 2 |
| 521 | 20240516 | 100400 | 243419900 | 25250 | 25200 | 25250 | 25200 | 1348 |
| 522 | 20240516 | 100300 | 209449750 | 25250 | 25250 | 25250 | 25250 | 12 |
| 523 | 20240516 | 100200 | 209146750 | 25250 | 25250 | 25250 | 25250 | 1 |
| 524 | 20240516 | 100100 | 209121500 | 25250 | 25250 | 25250 | 25250 | 15 |
| 525 | 20240516 | 100000 | 208742750 | 25250 | 25200 | 25250 | 25200 | 831 |
| 526 | 20240516 | 095900 | 187801200 | 25250 | 25200 | 25250 | 25200 | 137 |
| 527 | 20240516 | 095800 | 184348400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 528 | 20240516 | 095700 | 184348400 | 25200 | 25200 | 25200 | 25200 | 16 |
| 529 | 20240516 | 095600 | 183945200 | 25200 | 25150 | 25200 | 25150 | 7 |
| 530 | 20240516 | 095500 | 183768850 | 25200 | 25200 | 25200 | 25200 | 201 |
| 531 | 20240516 | 095400 | 178703650 | 25250 | 25250 | 25250 | 25250 | 5 |
| 532 | 20240516 | 095300 | 178577400 | 25250 | 25200 | 25250 | 25200 | 16 |
| 533 | 20240516 | 095200 | 178173450 | 25200 | 25100 | 25250 | 25100 | 434 |
| 534 | 20240516 | 095100 | 167247200 | 25100 | 25100 | 25100 | 25100 | 5 |
| 535 | 20240516 | 095000 | 167121700 | 25150 | 25100 | 25150 | 25100 | 148 |
| 536 | 20240516 | 094900 | 163406850 | 25100 | 25100 | 25100 | 25100 | 3 |
| 537 | 20240516 | 094800 | 163331550 | 25100 | 25100 | 25100 | 25100 | 10 |
| 538 | 20240516 | 094700 | 163080550 | 25100 | 25100 | 25100 | 25100 | 6 |
| 539 | 20240516 | 094600 | 162929950 | 25100 | 25100 | 25100 | 25100 | 14 |
| 540 | 20240516 | 094500 | 162578550 | 25100 | 25100 | 25100 | 25100 | 1 |
| 541 | 20240516 | 094400 | 162553450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 542 | 20240516 | 094300 | 162553450 | 25100 | 25100 | 25100 | 25100 | 6 |
| 543 | 20240516 | 094200 | 162402850 | 25100 | 25100 | 25100 | 25100 | 38 |
| 544 | 20240516 | 094100 | 161449050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 545 | 20240516 | 094000 | 161449050 | 25150 | 25150 | 25150 | 25150 | 1 |
| 546 | 20240516 | 093900 | 161423900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 547 | 20240516 | 093800 | 161423900 | 25100 | 25100 | 25100 | 25050 | 29 |
| 548 | 20240516 | 093700 | 160697000 | 25100 | 25100 | 25100 | 25100 | 10 |
| 549 | 20240516 | 093600 | 160446000 | 25150 | 25150 | 25150 | 25150 | 2 |
| 550 | 20240516 | 093500 | 160395700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 551 | 20240516 | 093400 | 160395700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 552 | 20240516 | 093300 | 160395700 | 25050 | 25200 | 25200 | 25050 | 1019 |
| 553 | 20240516 | 093200 | 134817400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 554 | 20240516 | 093100 | 134817400 | 25250 | 25250 | 25250 | 25250 | 1 |
| 555 | 20240516 | 093000 | 134792150 | 25250 | 25300 | 25300 | 25250 | 138 |
| 556 | 20240516 | 092900 | 131307400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 557 | 20240516 | 092800 | 131307400 | 25250 | 25150 | 25250 | 25150 | 75 |
| 558 | 20240516 | 092700 | 129418000 | 25100 | 25200 | 25200 | 25100 | 257 |
| 559 | 20240516 | 092600 | 122954600 | 25200 | 25200 | 25200 | 25200 | 11 |
| 560 | 20240516 | 092500 | 122677400 | 25200 | 25200 | 25200 | 25200 | 2 |
| 561 | 20240516 | 092400 | 122627000 | 25200 | 25150 | 25200 | 25150 | 7 |
| 562 | 20240516 | 092300 | 122450800 | 25150 | 25150 | 25200 | 25150 | 133 |
| 563 | 20240516 | 092200 | 119105650 | 25200 | 25200 | 25200 | 25200 | 186 |
| 564 | 20240516 | 092100 | 114418450 | 25200 | 25200 | 25200 | 25200 | 14 |
| 565 | 20240516 | 092000 | 114065650 | 25150 | 25150 | 25150 | 25150 | 9 |
| 566 | 20240516 | 091900 | 113839300 | 25200 | 25200 | 25200 | 25200 | 20 |
| 567 | 20240516 | 091800 | 113335300 | 25300 | 25300 | 25300 | 25300 | 1 |
| 568 | 20240516 | 091700 | 113310000 | 25200 | 25300 | 25350 | 25200 | 203 |
| 569 | 20240516 | 091600 | 108179850 | 25350 | 25150 | 25350 | 25150 | 351 |
| 570 | 20240516 | 091500 | 99311950 | 25150 | 25200 | 25200 | 25150 | 81 |
| 571 | 20240516 | 091400 | 97270850 | 25200 | 25250 | 25250 | 25200 | 171 |
| 572 | 20240516 | 091300 | 92958650 | 25250 | 25250 | 25250 | 25250 | 39 |
| 573 | 20240516 | 091200 | 91973900 | 25300 | 25350 | 25400 | 25200 | 270 |
| 574 | 20240516 | 091100 | 85151300 | 25250 | 25100 | 25550 | 25100 | 2076 |
| 575 | 20240516 | 091000 | 32388950 | 25100 | 25050 | 25100 | 25050 | 151 |
| 576 | 20240516 | 090900 | 28599300 | 25100 | 25100 | 25100 | 25100 | 35 |
| 577 | 20240516 | 090800 | 27720800 | 25100 | 25100 | 25100 | 25100 | 209 |
| 578 | 20240516 | 090700 | 22474900 | 25100 | 25050 | 25100 | 25050 | 427 |
| 579 | 20240516 | 090600 | 11778350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 580 | 20240516 | 090500 | 11778350 | 25000 | 25000 | 25000 | 25000 | 9 |
| 581 | 20240516 | 090400 | 11553350 | 25000 | 25000 | 25000 | 25000 | 14 |
| 582 | 20240516 | 090300 | 11203350 | 25050 | 25050 | 25050 | 25050 | 13 |
| 583 | 20240516 | 090200 | 10877700 | 25050 | 25000 | 25050 | 25000 | 180 |
| 584 | 20240516 | 090100 | 6376850 | 24950 | 24950 | 24950 | 24950 | 43 |
| 585 | 20240516 | 090000 | 5304000 | 24950 | 24900 | 24950 | 24900 | 213 |