33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 3 | 20240513 | 192000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20240513 | 191900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20240513 | 191800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20240513 | 191700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20240513 | 191600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20240513 | 191500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20240513 | 191400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20240513 | 191300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20240513 | 191200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20240513 | 191100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20240513 | 191000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20240513 | 190900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20240513 | 190800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20240513 | 190700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20240513 | 190600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20240513 | 190500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20240513 | 190400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20240513 | 190300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20240513 | 190200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20240513 | 190100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20240513 | 190000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20240513 | 185900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20240513 | 185800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20240513 | 185700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20240513 | 185600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20240513 | 185500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20240513 | 185400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20240513 | 185300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20240513 | 185200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20240513 | 185100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 33 | 20240513 | 185000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20240513 | 184900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20240513 | 184800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20240513 | 184700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20240513 | 184600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20240513 | 184500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20240513 | 184400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20240513 | 184300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20240513 | 184200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20240513 | 184100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20240513 | 184000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20240513 | 183900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20240513 | 183800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20240513 | 183700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20240513 | 183600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20240513 | 183500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20240513 | 183400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20240513 | 183300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20240513 | 183200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20240513 | 183100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20240513 | 183000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20240513 | 182900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20240513 | 182800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20240513 | 182700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20240513 | 182600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20240513 | 182500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20240513 | 182400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20240513 | 182300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20240513 | 182200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20240513 | 182100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 63 | 20240513 | 182000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20240513 | 181900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20240513 | 181800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20240513 | 181700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20240513 | 181600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20240513 | 181500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20240513 | 181400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20240513 | 181300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20240513 | 181200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20240513 | 181100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20240513 | 181000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20240513 | 180900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20240513 | 180800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20240513 | 180700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20240513 | 180600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20240513 | 180500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20240513 | 180400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20240513 | 180300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20240513 | 180200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20240513 | 180100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20240513 | 180000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20240513 | 175900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20240513 | 175800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20240513 | 175700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20240513 | 175600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20240513 | 175500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20240513 | 175400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20240513 | 175300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20240513 | 175200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20240513 | 175100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 93 | 20240513 | 175000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20240513 | 174900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20240513 | 174800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20240513 | 174700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20240513 | 174600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20240513 | 174500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20240513 | 174400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20240513 | 174300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20240513 | 174200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20240513 | 174100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20240513 | 174000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20240513 | 173900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20240513 | 173800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20240513 | 173700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20240513 | 173600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20240513 | 173500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20240513 | 173400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20240513 | 173300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20240513 | 173200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20240513 | 173100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20240513 | 173000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20240513 | 172900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20240513 | 172800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20240513 | 172700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20240513 | 172600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20240513 | 172500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20240513 | 172400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20240513 | 172300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20240513 | 172200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20240513 | 172100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 123 | 20240513 | 172000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20240513 | 171900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20240513 | 171800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20240513 | 171700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20240513 | 171600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20240513 | 171500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20240513 | 171400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20240513 | 171300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20240513 | 171200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20240513 | 171100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20240513 | 171000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20240513 | 170900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20240513 | 170800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20240513 | 170700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20240513 | 170600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20240513 | 170500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20240513 | 170400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20240513 | 170300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20240513 | 170200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20240513 | 170100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20240513 | 170000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20240513 | 165900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20240513 | 165800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20240513 | 165700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20240513 | 165600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20240513 | 165500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20240513 | 165400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20240513 | 165300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20240513 | 165200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20240513 | 165100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 153 | 20240513 | 165000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20240513 | 164900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20240513 | 164800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20240513 | 164700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20240513 | 164600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20240513 | 164500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20240513 | 164400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20240513 | 164300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20240513 | 164200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20240513 | 164100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20240513 | 164000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20240513 | 163900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20240513 | 163800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20240513 | 163700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20240513 | 163600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20240513 | 163500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20240513 | 163400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20240513 | 163300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20240513 | 163200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20240513 | 163100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20240513 | 163000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20240513 | 162900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20240513 | 162800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20240513 | 162700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20240513 | 162600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20240513 | 162500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20240513 | 162400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20240513 | 162300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20240513 | 162200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20240513 | 162100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 183 | 20240513 | 162000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20240513 | 161900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20240513 | 161800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20240513 | 161700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20240513 | 161600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20240513 | 161500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20240513 | 161400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20240513 | 161300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20240513 | 161200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20240513 | 161100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20240513 | 161000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20240513 | 160900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20240513 | 160800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20240513 | 160700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20240513 | 160600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20240513 | 160500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20240513 | 160400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20240513 | 160300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20240513 | 160200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20240513 | 160100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20240513 | 160000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20240513 | 155900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20240513 | 155800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20240513 | 155700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20240513 | 155600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20240513 | 155500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20240513 | 155400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20240513 | 155300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20240513 | 155200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20240513 | 155100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 213 | 20240513 | 155000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20240513 | 154900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20240513 | 154800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20240513 | 154700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20240513 | 154600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20240513 | 154500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20240513 | 154400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20240513 | 154300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20240513 | 154200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20240513 | 154100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20240513 | 154000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20240513 | 153900 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20240513 | 153800 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20240513 | 153700 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20240513 | 153600 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20240513 | 153500 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20240513 | 153400 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20240513 | 153300 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20240513 | 153200 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20240513 | 153100 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20240513 | 153000 | 4227858550 | 28500 | 28500 | 28500 | 28500 | 3220 |
| 234 | 20240513 | 152900 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20240513 | 152800 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20240513 | 152700 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20240513 | 152600 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20240513 | 152500 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20240513 | 152400 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20240513 | 152300 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 241 | 20240513 | 152200 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 242 | 20240513 | 152100 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 243 | 20240513 | 152000 | 4136088550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 244 | 20240513 | 151900 | 4136088550 | 28550 | 28600 | 28600 | 28550 | 111 |
| 245 | 20240513 | 151800 | 4132919350 | 28600 | 28550 | 28600 | 28550 | 541 |
| 246 | 20240513 | 151700 | 4117473750 | 28600 | 28550 | 28600 | 28550 | 213 |
| 247 | 20240513 | 151600 | 4111391200 | 28550 | 28550 | 28600 | 28550 | 660 |
| 248 | 20240513 | 151500 | 4092546050 | 28550 | 28550 | 28550 | 28500 | 982 |
| 249 | 20240513 | 151400 | 4064518700 | 28550 | 28550 | 28550 | 28550 | 50 |
| 250 | 20240513 | 151300 | 4063091200 | 28600 | 28600 | 28600 | 28550 | 264 |
| 251 | 20240513 | 151200 | 4055541950 | 28550 | 28550 | 28600 | 28550 | 378 |
| 252 | 20240513 | 151100 | 4044736550 | 28550 | 28550 | 28600 | 28550 | 434 |
| 253 | 20240513 | 151000 | 4032341100 | 28500 | 28500 | 28550 | 28500 | 41 |
| 254 | 20240513 | 150900 | 4031172550 | 28500 | 28500 | 28500 | 28500 | 34 |
| 255 | 20240513 | 150800 | 4030203550 | 28500 | 28500 | 28500 | 28500 | 20 |
| 256 | 20240513 | 150700 | 4029633550 | 28550 | 28500 | 28550 | 28500 | 220 |
| 257 | 20240513 | 150600 | 4023354450 | 28500 | 28500 | 28500 | 28500 | 23 |
| 258 | 20240513 | 150500 | 4022698950 | 28550 | 28500 | 28550 | 28500 | 1342 |
| 259 | 20240513 | 150400 | 3984402550 | 28500 | 28500 | 28500 | 28500 | 50 |
| 260 | 20240513 | 150300 | 3982977550 | 28500 | 28500 | 28500 | 28500 | 30 |
| 261 | 20240513 | 150200 | 3982122550 | 28500 | 28500 | 28500 | 28500 | 3 |
| 262 | 20240513 | 150100 | 3982037050 | 28500 | 28500 | 28550 | 28500 | 404 |
| 263 | 20240513 | 150000 | 3970504900 | 28500 | 28550 | 28550 | 28500 | 524 |
| 264 | 20240513 | 145900 | 3955546000 | 28500 | 28550 | 28550 | 28500 | 249 |
| 265 | 20240513 | 145800 | 3948445650 | 28500 | 28550 | 28550 | 28500 | 221 |
| 266 | 20240513 | 145700 | 3942145500 | 28550 | 28550 | 28550 | 28500 | 474 |
| 267 | 20240513 | 145600 | 3928620550 | 28550 | 28500 | 28550 | 28500 | 159 |
| 268 | 20240513 | 145500 | 3924088650 | 28500 | 28550 | 28550 | 28500 | 309 |
| 269 | 20240513 | 145400 | 3915277900 | 28500 | 28550 | 28600 | 28500 | 225 |
| 270 | 20240513 | 145300 | 3908854100 | 28500 | 28550 | 28650 | 28500 | 2637 |
| 271 | 20240513 | 145200 | 3833542300 | 28500 | 28550 | 28600 | 28500 | 101 |
| 272 | 20240513 | 145100 | 3830658950 | 28550 | 28600 | 28600 | 28550 | 214 |
| 273 | 20240513 | 145000 | 3824547050 | 28600 | 28600 | 28600 | 28550 | 222 |
| 274 | 20240513 | 144900 | 3818204450 | 28550 | 28550 | 28600 | 28550 | 188 |
| 275 | 20240513 | 144800 | 3812836600 | 28550 | 28550 | 28600 | 28550 | 475 |
| 276 | 20240513 | 144700 | 3799258400 | 28550 | 28550 | 28600 | 28550 | 190 |
| 277 | 20240513 | 144600 | 3793832700 | 28500 | 28550 | 28600 | 28500 | 238 |
| 278 | 20240513 | 144500 | 3787035200 | 28500 | 28550 | 28600 | 28500 | 188 |
| 279 | 20240513 | 144400 | 3781674950 | 28500 | 28500 | 28600 | 28500 | 422 |
| 280 | 20240513 | 144300 | 3769633150 | 28500 | 28500 | 28550 | 28500 | 237 |
| 281 | 20240513 | 144200 | 3762877450 | 28550 | 28500 | 28550 | 28500 | 381 |
| 282 | 20240513 | 144100 | 3752007900 | 28500 | 28450 | 28500 | 28450 | 207 |
| 283 | 20240513 | 144000 | 3746117450 | 28500 | 28500 | 28500 | 28450 | 136 |
| 284 | 20240513 | 143900 | 3742241500 | 28500 | 28500 | 28550 | 28450 | 1027 |
| 285 | 20240513 | 143800 | 3712973300 | 28500 | 28550 | 28550 | 28500 | 173 |
| 286 | 20240513 | 143700 | 3708042450 | 28500 | 28550 | 28550 | 28500 | 368 |
| 287 | 20240513 | 143600 | 3697550200 | 28550 | 28500 | 28550 | 28500 | 355 |
| 288 | 20240513 | 143500 | 3687422900 | 28500 | 28550 | 28550 | 28500 | 313 |
| 289 | 20240513 | 143400 | 3678493950 | 28550 | 28500 | 28550 | 28500 | 184 |
| 290 | 20240513 | 143300 | 3673249300 | 28500 | 28500 | 28550 | 28500 | 147 |
| 291 | 20240513 | 143200 | 3669059500 | 28500 | 28500 | 28550 | 28500 | 266 |
| 292 | 20240513 | 143100 | 3661474450 | 28500 | 28550 | 28550 | 28500 | 252 |
| 293 | 20240513 | 143000 | 3654287250 | 28500 | 28500 | 28600 | 28500 | 343 |
| 294 | 20240513 | 142900 | 3644484750 | 28500 | 28550 | 28600 | 28500 | 116 |
| 295 | 20240513 | 142800 | 3641177950 | 28550 | 28550 | 28550 | 28500 | 247 |
| 296 | 20240513 | 142700 | 3634133950 | 28550 | 28600 | 28600 | 28500 | 702 |
| 297 | 20240513 | 142600 | 3614098900 | 28550 | 28550 | 28550 | 28550 | 151 |
| 298 | 20240513 | 142500 | 3609787850 | 28600 | 28650 | 28650 | 28550 | 139 |
| 299 | 20240513 | 142400 | 3605807450 | 28600 | 28550 | 28650 | 28550 | 327 |
| 300 | 20240513 | 142300 | 3596461350 | 28550 | 28650 | 28650 | 28550 | 269 |
| 301 | 20240513 | 142200 | 3588772350 | 28650 | 28600 | 28650 | 28550 | 151 |
| 302 | 20240513 | 142100 | 3584454600 | 28650 | 28550 | 28650 | 28550 | 314 |
| 303 | 20240513 | 142000 | 3575476200 | 28600 | 28550 | 28600 | 28550 | 389 |
| 304 | 20240513 | 141900 | 3564356050 | 28550 | 28600 | 28650 | 28550 | 221 |
| 305 | 20240513 | 141800 | 3558033950 | 28650 | 28600 | 28650 | 28600 | 318 |
| 306 | 20240513 | 141700 | 3548937300 | 28600 | 28550 | 28600 | 28550 | 173 |
| 307 | 20240513 | 141600 | 3543997100 | 28600 | 28650 | 28650 | 28600 | 192 |
| 308 | 20240513 | 141500 | 3538502300 | 28600 | 28550 | 28600 | 28550 | 186 |
| 309 | 20240513 | 141400 | 3533190100 | 28600 | 28550 | 28600 | 28500 | 271 |
| 310 | 20240513 | 141300 | 3525452800 | 28550 | 28600 | 28600 | 28500 | 302 |
| 311 | 20240513 | 141200 | 3516840900 | 28600 | 28550 | 28700 | 28550 | 405 |
| 312 | 20240513 | 141100 | 3505264150 | 28550 | 28550 | 28550 | 28500 | 199 |
| 313 | 20240513 | 141000 | 3499589700 | 28550 | 28550 | 28650 | 28500 | 198 |
| 314 | 20240513 | 140900 | 3493937250 | 28500 | 28500 | 28550 | 28500 | 159 |
| 315 | 20240513 | 140800 | 3489405500 | 28500 | 28550 | 28550 | 28500 | 183 |
| 316 | 20240513 | 140700 | 3484188350 | 28500 | 28500 | 28550 | 28500 | 227 |
| 317 | 20240513 | 140600 | 3477716000 | 28550 | 28550 | 28650 | 28550 | 231 |
| 318 | 20240513 | 140500 | 3471116250 | 28550 | 28550 | 28550 | 28500 | 281 |
| 319 | 20240513 | 140400 | 3463096850 | 28500 | 28500 | 28550 | 28500 | 357 |
| 320 | 20240513 | 140300 | 3452921750 | 28700 | 28550 | 28700 | 28500 | 325 |
| 321 | 20240513 | 140200 | 3443634300 | 28550 | 28550 | 28600 | 28550 | 141 |
| 322 | 20240513 | 140100 | 3439608600 | 28550 | 28650 | 28700 | 28500 | 535 |
| 323 | 20240513 | 140000 | 3424358350 | 28650 | 28550 | 28700 | 28550 | 300 |
| 324 | 20240513 | 135900 | 3415782550 | 28550 | 28500 | 28550 | 28500 | 196 |
| 325 | 20240513 | 135800 | 3410191150 | 28500 | 28600 | 28600 | 28500 | 181 |
| 326 | 20240513 | 135700 | 3405023600 | 28600 | 28600 | 28600 | 28550 | 146 |
| 327 | 20240513 | 135600 | 3400854850 | 28550 | 28550 | 28600 | 28500 | 224 |
| 328 | 20240513 | 135500 | 3394458950 | 28600 | 28600 | 28600 | 28550 | 203 |
| 329 | 20240513 | 135400 | 3388659800 | 28700 | 28600 | 28700 | 28600 | 350 |
| 330 | 20240513 | 135300 | 3378646550 | 28600 | 28600 | 28650 | 28600 | 83 |
| 331 | 20240513 | 135200 | 3376271300 | 28500 | 28600 | 28600 | 28500 | 367 |
| 332 | 20240513 | 135100 | 3365803250 | 28650 | 28550 | 28650 | 28550 | 203 |
| 333 | 20240513 | 135000 | 3360003300 | 28500 | 28600 | 28600 | 28500 | 443 |
| 334 | 20240513 | 134900 | 3347341300 | 28600 | 28550 | 28650 | 28550 | 77 |
| 335 | 20240513 | 134800 | 3345138300 | 28600 | 28550 | 28650 | 28550 | 327 |
| 336 | 20240513 | 134700 | 3335775850 | 28600 | 28500 | 28650 | 28500 | 70 |
| 337 | 20240513 | 134600 | 3333774400 | 28550 | 28550 | 28650 | 28550 | 196 |
| 338 | 20240513 | 134500 | 3328174950 | 28600 | 28600 | 28650 | 28550 | 349 |
| 339 | 20240513 | 134400 | 3318192400 | 28550 | 28550 | 28600 | 28550 | 257 |
| 340 | 20240513 | 134300 | 3310854850 | 28650 | 28700 | 28700 | 28550 | 221 |
| 341 | 20240513 | 134200 | 3304536450 | 28700 | 28500 | 28700 | 28500 | 314 |
| 342 | 20240513 | 134100 | 3295575250 | 28550 | 28550 | 28650 | 28550 | 261 |
| 343 | 20240513 | 134000 | 3288121700 | 28600 | 28650 | 28650 | 28550 | 143 |
| 344 | 20240513 | 133900 | 3284032600 | 28600 | 28650 | 28700 | 28600 | 149 |
| 345 | 20240513 | 133800 | 3279770300 | 28650 | 28550 | 28700 | 28550 | 216 |
| 346 | 20240513 | 133700 | 3273592050 | 28550 | 28650 | 28650 | 28550 | 291 |
| 347 | 20240513 | 133600 | 3265275150 | 28550 | 28550 | 28600 | 28550 | 289 |
| 348 | 20240513 | 133500 | 3257016800 | 28550 | 28550 | 28600 | 28500 | 481 |
| 349 | 20240513 | 133400 | 3243293350 | 28550 | 28600 | 28600 | 28550 | 198 |
| 350 | 20240513 | 133300 | 3237639600 | 28600 | 28550 | 28600 | 28550 | 318 |
| 351 | 20240513 | 133200 | 3228552700 | 28550 | 28600 | 28600 | 28550 | 241 |
| 352 | 20240513 | 133100 | 3221669600 | 28550 | 28600 | 28600 | 28550 | 807 |
| 353 | 20240513 | 133000 | 3198597050 | 28600 | 28650 | 28650 | 28600 | 487 |
| 354 | 20240513 | 132900 | 3184655500 | 28650 | 28750 | 28750 | 28600 | 1718 |
| 355 | 20240513 | 132800 | 3135416800 | 28750 | 28750 | 28750 | 28700 | 63 |
| 356 | 20240513 | 132700 | 3133607000 | 28700 | 28700 | 28750 | 28700 | 39 |
| 357 | 20240513 | 132600 | 3132487300 | 28700 | 28750 | 28750 | 28700 | 114 |
| 358 | 20240513 | 132500 | 3129210850 | 28700 | 28800 | 28800 | 28700 | 26 |
| 359 | 20240513 | 132400 | 3128464250 | 28750 | 28700 | 28800 | 28700 | 350 |
| 360 | 20240513 | 132300 | 3118397700 | 28700 | 28700 | 28700 | 28650 | 130 |
| 361 | 20240513 | 132200 | 3114668300 | 28700 | 28800 | 28850 | 28700 | 82 |
| 362 | 20240513 | 132100 | 3112308050 | 28800 | 28750 | 28800 | 28700 | 130 |
| 363 | 20240513 | 132000 | 3108567050 | 28800 | 28800 | 28800 | 28700 | 131 |
| 364 | 20240513 | 131900 | 3104797350 | 28800 | 28750 | 28800 | 28700 | 89 |
| 365 | 20240513 | 131800 | 3102237500 | 28750 | 28700 | 28750 | 28700 | 224 |
| 366 | 20240513 | 131700 | 3095803550 | 28750 | 28700 | 28750 | 28700 | 63 |
| 367 | 20240513 | 131600 | 3093992600 | 28700 | 28700 | 28750 | 28700 | 60 |
| 368 | 20240513 | 131500 | 3092269900 | 28700 | 28750 | 28750 | 28700 | 168 |
| 369 | 20240513 | 131400 | 3087444950 | 28750 | 28750 | 28750 | 28750 | 25 |
| 370 | 20240513 | 131300 | 3086726200 | 28700 | 28800 | 28800 | 28700 | 251 |
| 371 | 20240513 | 131200 | 3079499500 | 28650 | 28800 | 28800 | 28650 | 659 |
| 372 | 20240513 | 131100 | 3060577950 | 28800 | 28800 | 28800 | 28800 | 34 |
| 373 | 20240513 | 131000 | 3059598750 | 28800 | 28800 | 28800 | 28750 | 93 |
| 374 | 20240513 | 130900 | 3056921500 | 28750 | 28800 | 28800 | 28750 | 49 |
| 375 | 20240513 | 130800 | 3055511400 | 28800 | 28750 | 28800 | 28750 | 86 |
| 376 | 20240513 | 130700 | 3053035600 | 28800 | 28750 | 28850 | 28750 | 102 |
| 377 | 20240513 | 130600 | 3050096900 | 28800 | 28750 | 28850 | 28700 | 511 |
| 378 | 20240513 | 130500 | 3035399050 | 28700 | 28700 | 28700 | 28700 | 1 |
| 379 | 20240513 | 130400 | 3035370350 | 29000 | 28800 | 29000 | 28800 | 832 |
| 380 | 20240513 | 130300 | 3011301100 | 29000 | 28750 | 29000 | 28700 | 1725 |
| 381 | 20240513 | 130200 | 2961402100 | 28700 | 28700 | 28750 | 28700 | 29 |
| 382 | 20240513 | 130100 | 2960569500 | 28800 | 28700 | 28800 | 28700 | 96 |
| 383 | 20240513 | 130000 | 2957807100 | 28700 | 28750 | 28800 | 28700 | 215 |
| 384 | 20240513 | 125900 | 2951618150 | 28800 | 28700 | 28800 | 28700 | 135 |
| 385 | 20240513 | 125800 | 2947736350 | 28700 | 28750 | 28800 | 28700 | 26 |
| 386 | 20240513 | 125700 | 2946989800 | 28700 | 28800 | 28800 | 28700 | 79 |
| 387 | 20240513 | 125600 | 2944716700 | 28700 | 28750 | 28750 | 28700 | 439 |
| 388 | 20240513 | 125500 | 2932115000 | 28700 | 28800 | 28800 | 28700 | 353 |
| 389 | 20240513 | 125400 | 2921968750 | 28800 | 28750 | 28800 | 28750 | 222 |
| 390 | 20240513 | 125300 | 2915580850 | 28750 | 28750 | 28750 | 28750 | 47 |
| 391 | 20240513 | 125200 | 2914229600 | 28750 | 28800 | 28800 | 28750 | 95 |
| 392 | 20240513 | 125100 | 2911494600 | 28800 | 28750 | 28800 | 28750 | 91 |
| 393 | 20240513 | 125000 | 2908876950 | 28800 | 28750 | 28800 | 28700 | 68 |
| 394 | 20240513 | 124900 | 2906919900 | 28800 | 28750 | 28800 | 28700 | 53 |
| 395 | 20240513 | 124800 | 2905394700 | 28750 | 28800 | 28800 | 28750 | 330 |
| 396 | 20240513 | 124700 | 2895893700 | 28750 | 28800 | 28800 | 28750 | 45 |
| 397 | 20240513 | 124600 | 2894598650 | 28800 | 28800 | 28800 | 28750 | 46 |
| 398 | 20240513 | 124500 | 2893274850 | 28750 | 28800 | 28800 | 28700 | 142 |
| 399 | 20240513 | 124400 | 2889192250 | 28800 | 28800 | 28800 | 28800 | 42 |
| 400 | 20240513 | 124300 | 2887982650 | 28800 | 28750 | 28800 | 28750 | 83 |
| 401 | 20240513 | 124200 | 2885593500 | 28750 | 28800 | 28800 | 28750 | 222 |
| 402 | 20240513 | 124100 | 2879200000 | 28800 | 28800 | 28800 | 28800 | 300 |
| 403 | 20240513 | 124000 | 2870560000 | 28800 | 28800 | 28800 | 28800 | 22 |
| 404 | 20240513 | 123900 | 2869926400 | 28850 | 28850 | 28850 | 28850 | 331 |
| 405 | 20240513 | 123800 | 2860377050 | 28850 | 28800 | 28850 | 28750 | 157 |
| 406 | 20240513 | 123700 | 2855852450 | 28850 | 28800 | 28850 | 28800 | 113 |
| 407 | 20240513 | 123600 | 2852597700 | 28850 | 28800 | 28850 | 28800 | 647 |
| 408 | 20240513 | 123500 | 2833963900 | 28800 | 28800 | 28800 | 28800 | 314 |
| 409 | 20240513 | 123400 | 2824920700 | 28800 | 28800 | 28800 | 28800 | 22 |
| 410 | 20240513 | 123300 | 2824287100 | 28850 | 28850 | 28850 | 28850 | 22 |
| 411 | 20240513 | 123200 | 2823652400 | 28800 | 28800 | 28800 | 28800 | 33 |
| 412 | 20240513 | 123100 | 2822702000 | 28800 | 28800 | 28850 | 28800 | 24 |
| 413 | 20240513 | 123000 | 2822010650 | 28800 | 28850 | 28850 | 28800 | 65 |
| 414 | 20240513 | 122900 | 2820136400 | 28800 | 28800 | 28850 | 28800 | 23 |
| 415 | 20240513 | 122800 | 2819473950 | 28800 | 28800 | 28800 | 28800 | 51 |
| 416 | 20240513 | 122700 | 2818005150 | 28850 | 28800 | 28850 | 28800 | 57 |
| 417 | 20240513 | 122600 | 2816361850 | 28850 | 28800 | 28850 | 28800 | 199 |
| 418 | 20240513 | 122500 | 2810622650 | 28750 | 28800 | 28800 | 28750 | 24 |
| 419 | 20240513 | 122400 | 2809932500 | 28800 | 28750 | 28800 | 28750 | 466 |
| 420 | 20240513 | 122300 | 2796512700 | 28750 | 28800 | 28800 | 28750 | 81 |
| 421 | 20240513 | 122200 | 2794180950 | 28800 | 28750 | 28800 | 28700 | 222 |
| 422 | 20240513 | 122100 | 2787794200 | 28700 | 28750 | 28750 | 28700 | 227 |
| 423 | 20240513 | 122000 | 2781278900 | 28750 | 28800 | 28800 | 28700 | 119 |
| 424 | 20240513 | 121900 | 2777857100 | 28800 | 28750 | 28800 | 28750 | 120 |
| 425 | 20240513 | 121800 | 2774402200 | 28800 | 28750 | 28850 | 28750 | 258 |
| 426 | 20240513 | 121700 | 2766971700 | 28750 | 28800 | 28800 | 28750 | 90 |
| 427 | 20240513 | 121600 | 2764382250 | 28750 | 28800 | 28800 | 28750 | 90 |
| 428 | 20240513 | 121500 | 2761791250 | 28800 | 28800 | 28800 | 28800 | 33 |
| 429 | 20240513 | 121400 | 2760840850 | 28750 | 28800 | 28800 | 28750 | 131 |
| 430 | 20240513 | 121300 | 2757071550 | 28750 | 28800 | 28800 | 28750 | 190 |
| 431 | 20240513 | 121200 | 2751606100 | 28800 | 28800 | 28800 | 28750 | 239 |
| 432 | 20240513 | 121100 | 2744722950 | 28800 | 28800 | 28800 | 28800 | 56 |
| 433 | 20240513 | 121000 | 2743110150 | 28850 | 28850 | 28850 | 28750 | 427 |
| 434 | 20240513 | 120900 | 2730798700 | 28800 | 28700 | 28800 | 28700 | 78 |
| 435 | 20240513 | 120800 | 2728554600 | 28750 | 28750 | 28800 | 28750 | 54 |
| 436 | 20240513 | 120700 | 2727001850 | 28800 | 28800 | 28800 | 28750 | 284 |
| 437 | 20240513 | 120600 | 2718823600 | 28800 | 28750 | 28800 | 28750 | 118 |
| 438 | 20240513 | 120500 | 2715426300 | 28750 | 28800 | 28800 | 28750 | 115 |
| 439 | 20240513 | 120400 | 2712115800 | 28750 | 28700 | 28750 | 28700 | 30 |
| 440 | 20240513 | 120300 | 2711254300 | 28700 | 28700 | 28700 | 28700 | 3 |
| 441 | 20240513 | 120200 | 2711168200 | 28750 | 28750 | 28800 | 28750 | 103 |
| 442 | 20240513 | 120100 | 2708204150 | 28700 | 28750 | 28750 | 28700 | 77 |
| 443 | 20240513 | 120000 | 2705991550 | 28750 | 28700 | 28800 | 28700 | 439 |
| 444 | 20240513 | 115900 | 2693364050 | 28800 | 28800 | 28800 | 28750 | 887 |
| 445 | 20240513 | 115800 | 2667822300 | 28800 | 28800 | 28800 | 28800 | 21 |
| 446 | 20240513 | 115700 | 2667217500 | 28800 | 28800 | 28800 | 28800 | 443 |
| 447 | 20240513 | 115600 | 2654459100 | 28800 | 28850 | 28850 | 28800 | 21 |
| 448 | 20240513 | 115500 | 2653854250 | 28800 | 28800 | 28850 | 28800 | 84 |
| 449 | 20240513 | 115400 | 2651434000 | 28800 | 28850 | 28850 | 28800 | 71 |
| 450 | 20240513 | 115300 | 2649386700 | 28850 | 28800 | 28850 | 28800 | 118 |
| 451 | 20240513 | 115200 | 2645987850 | 28800 | 28800 | 28800 | 28800 | 126 |
| 452 | 20240513 | 115100 | 2642359050 | 28850 | 28800 | 28850 | 28800 | 22 |
| 453 | 20240513 | 115000 | 2641725400 | 28850 | 28800 | 28850 | 28800 | 65 |
| 454 | 20240513 | 114900 | 2639851200 | 28850 | 28800 | 28850 | 28800 | 21 |
| 455 | 20240513 | 114800 | 2639246350 | 28800 | 28800 | 28800 | 28750 | 136 |
| 456 | 20240513 | 114700 | 2635329650 | 28800 | 28750 | 28800 | 28750 | 288 |
| 457 | 20240513 | 114600 | 2627035300 | 28750 | 28750 | 28750 | 28750 | 20 |
| 458 | 20240513 | 114500 | 2626460300 | 28750 | 28700 | 28750 | 28650 | 825 |
| 459 | 20240513 | 114400 | 2602813550 | 28750 | 28700 | 28750 | 28700 | 170 |
| 460 | 20240513 | 114300 | 2597926300 | 28750 | 28750 | 28750 | 28700 | 217 |
| 461 | 20240513 | 114200 | 2591691350 | 28700 | 28750 | 28750 | 28700 | 277 |
| 462 | 20240513 | 114100 | 2583728700 | 28750 | 28750 | 28750 | 28700 | 31 |
| 463 | 20240513 | 114000 | 2582838500 | 28750 | 28750 | 28750 | 28700 | 115 |
| 464 | 20240513 | 113900 | 2579533300 | 28750 | 28700 | 28750 | 28700 | 31 |
| 465 | 20240513 | 113800 | 2578643100 | 28750 | 28750 | 28750 | 28700 | 67 |
| 466 | 20240513 | 113700 | 2576717950 | 28750 | 28750 | 28750 | 28700 | 280 |
| 467 | 20240513 | 113600 | 2568669750 | 28700 | 28700 | 28700 | 28700 | 23 |
| 468 | 20240513 | 113500 | 2568009650 | 28750 | 28700 | 28750 | 28700 | 142 |
| 469 | 20240513 | 113400 | 2563929400 | 28750 | 28750 | 28750 | 28700 | 200 |
| 470 | 20240513 | 113300 | 2558188450 | 28750 | 28800 | 28800 | 28750 | 94 |
| 471 | 20240513 | 113200 | 2555481300 | 28750 | 28800 | 28800 | 28750 | 143 |
| 472 | 20240513 | 113100 | 2551369650 | 28750 | 28750 | 28800 | 28750 | 263 |
| 473 | 20240513 | 113000 | 2543808100 | 28800 | 28750 | 28800 | 28750 | 223 |
| 474 | 20240513 | 112900 | 2537395300 | 28750 | 28750 | 28750 | 28750 | 83 |
| 475 | 20240513 | 112800 | 2535009050 | 28750 | 28700 | 28750 | 28700 | 84 |
| 476 | 20240513 | 112700 | 2532594100 | 28800 | 28800 | 28800 | 28800 | 5 |
| 477 | 20240513 | 112600 | 2532450100 | 28700 | 28750 | 28800 | 28700 | 162 |
| 478 | 20240513 | 112500 | 2527793500 | 28750 | 28750 | 28800 | 28750 | 42 |
| 479 | 20240513 | 112400 | 2526585550 | 28800 | 28800 | 28800 | 28750 | 254 |
| 480 | 20240513 | 112300 | 2519271350 | 28800 | 28700 | 28800 | 28700 | 194 |
| 481 | 20240513 | 112200 | 2513697350 | 28700 | 28750 | 28750 | 28700 | 13 |
| 482 | 20240513 | 112100 | 2513323750 | 28800 | 28750 | 28800 | 28750 | 206 |
| 483 | 20240513 | 112000 | 2507398400 | 28800 | 28750 | 28800 | 28750 | 86 |
| 484 | 20240513 | 111900 | 2504924000 | 28800 | 28800 | 28800 | 28750 | 323 |
| 485 | 20240513 | 111800 | 2495624000 | 28850 | 28800 | 28850 | 28800 | 78 |
| 486 | 20240513 | 111700 | 2493374600 | 28800 | 28800 | 28800 | 28800 | 176 |
| 487 | 20240513 | 111600 | 2488305800 | 28800 | 28750 | 28800 | 28750 | 276 |
| 488 | 20240513 | 111500 | 2480357050 | 28800 | 28800 | 28800 | 28800 | 86 |
| 489 | 20240513 | 111400 | 2477880250 | 28800 | 28800 | 28800 | 28800 | 256 |
| 490 | 20240513 | 111300 | 2470507450 | 28750 | 28800 | 28800 | 28750 | 251 |
| 491 | 20240513 | 111200 | 2463279750 | 28800 | 28750 | 28800 | 28700 | 66 |
| 492 | 20240513 | 111100 | 2461383350 | 28800 | 28800 | 28800 | 28750 | 85 |
| 493 | 20240513 | 111000 | 2458935400 | 28750 | 28800 | 28800 | 28700 | 1059 |
| 494 | 20240513 | 110900 | 2428444450 | 28800 | 28800 | 28800 | 28800 | 51 |
| 495 | 20240513 | 110800 | 2426975650 | 28800 | 28850 | 28850 | 28800 | 120 |
| 496 | 20240513 | 110700 | 2423514850 | 28800 | 28800 | 28800 | 28800 | 32 |
| 497 | 20240513 | 110600 | 2422593250 | 28800 | 28800 | 28850 | 28800 | 94 |
| 498 | 20240513 | 110500 | 2419885950 | 28800 | 28800 | 28800 | 28800 | 35 |
| 499 | 20240513 | 110400 | 2418877950 | 28800 | 28850 | 28850 | 28800 | 68 |
| 500 | 20240513 | 110300 | 2416916200 | 28800 | 28850 | 28850 | 28800 | 498 |
| 501 | 20240513 | 110200 | 2402573350 | 28800 | 28800 | 28850 | 28800 | 213 |
| 502 | 20240513 | 110100 | 2396438850 | 28800 | 28750 | 28850 | 28750 | 234 |
| 503 | 20240513 | 110000 | 2389699600 | 28750 | 28800 | 28800 | 28750 | 100 |
| 504 | 20240513 | 105900 | 2386820650 | 28800 | 28750 | 28800 | 28750 | 399 |
| 505 | 20240513 | 105800 | 2375349250 | 28700 | 28750 | 28750 | 28700 | 65 |
| 506 | 20240513 | 105700 | 2373481550 | 28700 | 28850 | 28850 | 28700 | 116 |
| 507 | 20240513 | 105600 | 2370143950 | 28800 | 28800 | 28800 | 28750 | 104 |
| 508 | 20240513 | 105500 | 2367149750 | 28800 | 28800 | 28850 | 28750 | 242 |
| 509 | 20240513 | 105400 | 2360184400 | 28850 | 28800 | 28850 | 28750 | 122 |
| 510 | 20240513 | 105300 | 2356671900 | 28800 | 28750 | 28800 | 28700 | 70 |
| 511 | 20240513 | 105200 | 2354661850 | 28700 | 28700 | 28800 | 28700 | 203 |
| 512 | 20240513 | 105100 | 2348827950 | 28700 | 28750 | 28750 | 28700 | 976 |
| 513 | 20240513 | 105000 | 2320814800 | 28750 | 28700 | 28800 | 28700 | 97 |
| 514 | 20240513 | 104900 | 2318025750 | 28800 | 28750 | 28800 | 28750 | 170 |
| 515 | 20240513 | 104800 | 2313130650 | 28750 | 28750 | 28800 | 28750 | 458 |
| 516 | 20240513 | 104700 | 2299950700 | 28700 | 28750 | 28750 | 28700 | 82 |
| 517 | 20240513 | 104600 | 2297594150 | 28750 | 28700 | 28800 | 28700 | 175 |
| 518 | 20240513 | 104500 | 2292566750 | 28700 | 28800 | 28800 | 28700 | 504 |
| 519 | 20240513 | 104400 | 2278087100 | 28750 | 28800 | 28800 | 28750 | 105 |
| 520 | 20240513 | 104300 | 2275067300 | 28850 | 28800 | 28850 | 28750 | 282 |
| 521 | 20240513 | 104200 | 2266948850 | 28800 | 28800 | 28800 | 28750 | 86 |
| 522 | 20240513 | 104100 | 2264472100 | 28750 | 28800 | 28800 | 28750 | 190 |
| 523 | 20240513 | 104000 | 2259005200 | 28800 | 28800 | 28800 | 28800 | 5 |
| 524 | 20240513 | 103900 | 2258861200 | 28800 | 28800 | 28850 | 28800 | 210 |
| 525 | 20240513 | 103800 | 2252813100 | 28800 | 28800 | 28800 | 28800 | 77 |
| 526 | 20240513 | 103700 | 2250595500 | 28800 | 28850 | 28850 | 28800 | 1020 |
| 527 | 20240513 | 103600 | 2221216000 | 28900 | 28850 | 28900 | 28850 | 21 |
| 528 | 20240513 | 103500 | 2220610100 | 28850 | 28750 | 28850 | 28750 | 906 |
| 529 | 20240513 | 103400 | 2194499550 | 28800 | 28750 | 28800 | 28750 | 193 |
| 530 | 20240513 | 103300 | 2188947850 | 28750 | 28750 | 28800 | 28750 | 253 |
| 531 | 20240513 | 103200 | 2181669900 | 28800 | 28800 | 28800 | 28750 | 292 |
| 532 | 20240513 | 103100 | 2173260350 | 28800 | 28850 | 28850 | 28800 | 512 |
| 533 | 20240513 | 103000 | 2158514700 | 28800 | 28850 | 28850 | 28800 | 181 |
| 534 | 20240513 | 102900 | 2153293850 | 28800 | 28850 | 28900 | 28800 | 308 |
| 535 | 20240513 | 102800 | 2144418400 | 28800 | 28850 | 28900 | 28800 | 148 |
| 536 | 20240513 | 102700 | 2140145700 | 28800 | 28850 | 28900 | 28800 | 371 |
| 537 | 20240513 | 102600 | 2129452650 | 28850 | 28850 | 28900 | 28750 | 782 |
| 538 | 20240513 | 102500 | 2106918300 | 28850 | 28900 | 28900 | 28850 | 254 |
| 539 | 20240513 | 102400 | 2099588900 | 28850 | 28900 | 28900 | 28850 | 188 |
| 540 | 20240513 | 102300 | 2094161700 | 28850 | 28900 | 28900 | 28800 | 144 |
| 541 | 20240513 | 102200 | 2090003350 | 28900 | 28750 | 28900 | 28750 | 475 |
| 542 | 20240513 | 102100 | 2076314450 | 28800 | 28750 | 28800 | 28750 | 247 |
| 543 | 20240513 | 102000 | 2069206900 | 28800 | 28850 | 28850 | 28750 | 1553 |
| 544 | 20240513 | 101900 | 2024475350 | 28850 | 28850 | 28900 | 28800 | 245 |
| 545 | 20240513 | 101800 | 2017407800 | 28850 | 28850 | 28900 | 28850 | 118 |
| 546 | 20240513 | 101700 | 2013998950 | 28850 | 29000 | 29000 | 28850 | 1583 |
| 547 | 20240513 | 101600 | 1968255150 | 29000 | 28950 | 29000 | 28900 | 444 |
| 548 | 20240513 | 101500 | 1955401150 | 28950 | 28950 | 29000 | 28950 | 377 |
| 549 | 20240513 | 101400 | 1944479650 | 28950 | 28900 | 29000 | 28900 | 1731 |
| 550 | 20240513 | 101300 | 1894363350 | 28900 | 28900 | 28900 | 28850 | 522 |
| 551 | 20240513 | 101200 | 1879278600 | 28800 | 28950 | 28950 | 28800 | 1223 |
| 552 | 20240513 | 101100 | 1843934300 | 28950 | 28900 | 28950 | 28850 | 307 |
| 553 | 20240513 | 101000 | 1835056400 | 28900 | 28850 | 28900 | 28850 | 545 |
| 554 | 20240513 | 100900 | 1819307250 | 28850 | 28850 | 28900 | 28800 | 543 |
| 555 | 20240513 | 100800 | 1803658300 | 28900 | 28850 | 28900 | 28800 | 265 |
| 556 | 20240513 | 100700 | 1796010500 | 28850 | 28800 | 28850 | 28800 | 453 |
| 557 | 20240513 | 100600 | 1782951250 | 28800 | 28750 | 28850 | 28700 | 360 |
| 558 | 20240513 | 100500 | 1772587850 | 28750 | 28850 | 28850 | 28750 | 203 |
| 559 | 20240513 | 100400 | 1766741700 | 28800 | 28900 | 28900 | 28800 | 304 |
| 560 | 20240513 | 100300 | 1757971550 | 28850 | 28800 | 28900 | 28800 | 217 |
| 561 | 20240513 | 100200 | 1751711300 | 28800 | 28850 | 28850 | 28800 | 194 |
| 562 | 20240513 | 100100 | 1746116050 | 28850 | 28700 | 28850 | 28700 | 234 |
| 563 | 20240513 | 100000 | 1739384600 | 28700 | 28750 | 28800 | 28700 | 797 |
| 564 | 20240513 | 095900 | 1716459750 | 28750 | 28700 | 28750 | 28700 | 184 |
| 565 | 20240513 | 095800 | 1711170800 | 28750 | 28700 | 28750 | 28600 | 2867 |
| 566 | 20240513 | 095700 | 1629150550 | 28700 | 28700 | 28700 | 28650 | 141 |
| 567 | 20240513 | 095600 | 1625105450 | 28700 | 28700 | 28700 | 28600 | 593 |
| 568 | 20240513 | 095500 | 1608127050 | 28700 | 28650 | 28700 | 28600 | 465 |
| 569 | 20240513 | 095400 | 1594811200 | 28650 | 28750 | 28750 | 28350 | 10616 |
| 570 | 20240513 | 095300 | 1292285850 | 28750 | 28750 | 28750 | 28700 | 220 |
| 571 | 20240513 | 095200 | 1285961850 | 28750 | 28750 | 28750 | 28700 | 231 |
| 572 | 20240513 | 095100 | 1279322150 | 28750 | 28700 | 28750 | 28650 | 277 |
| 573 | 20240513 | 095000 | 1271365700 | 28750 | 28750 | 28750 | 28700 | 136 |
| 574 | 20240513 | 094900 | 1267457300 | 28750 | 28650 | 28750 | 28650 | 335 |
| 575 | 20240513 | 094800 | 1257846550 | 28700 | 28650 | 28750 | 28650 | 435 |
| 576 | 20240513 | 094700 | 1245382450 | 28700 | 28750 | 28750 | 28700 | 257 |
| 577 | 20240513 | 094600 | 1237998750 | 28750 | 28700 | 28750 | 28650 | 605 |
| 578 | 20240513 | 094500 | 1220637450 | 28700 | 28750 | 28750 | 28650 | 540 |
| 579 | 20240513 | 094400 | 1205141150 | 28700 | 28750 | 28800 | 28700 | 189 |
| 580 | 20240513 | 094300 | 1199708700 | 28750 | 28750 | 28750 | 28600 | 1776 |
| 581 | 20240513 | 094200 | 1148870150 | 28800 | 28800 | 28850 | 28750 | 246 |
| 582 | 20240513 | 094100 | 1141788050 | 28750 | 28750 | 28800 | 28650 | 204 |
| 583 | 20240513 | 094000 | 1135922450 | 28800 | 28850 | 28850 | 28600 | 657 |
| 584 | 20240513 | 093900 | 1117070300 | 28800 | 28800 | 28800 | 28750 | 212 |
| 585 | 20240513 | 093800 | 1110965750 | 28800 | 28750 | 28800 | 28650 | 613 |
| 586 | 20240513 | 093700 | 1093391600 | 28850 | 28750 | 28850 | 28650 | 686 |
| 587 | 20240513 | 093600 | 1073713550 | 28700 | 28800 | 28800 | 28700 | 454 |
| 588 | 20240513 | 093500 | 1060658950 | 28800 | 28850 | 28850 | 28700 | 444 |
| 589 | 20240513 | 093400 | 1047895900 | 28850 | 28700 | 28850 | 28700 | 177 |
| 590 | 20240513 | 093300 | 1042802300 | 28700 | 28900 | 28900 | 28700 | 671 |
| 591 | 20240513 | 093200 | 1023515550 | 28850 | 28800 | 28900 | 28750 | 491 |
| 592 | 20240513 | 093100 | 1009382850 | 28750 | 28800 | 28800 | 28750 | 320 |
| 593 | 20240513 | 093000 | 1000174850 | 28800 | 28900 | 28900 | 28750 | 367 |
| 594 | 20240513 | 092900 | 989600750 | 28900 | 28900 | 28900 | 28700 | 689 |
| 595 | 20240513 | 092800 | 969785500 | 28850 | 28700 | 29050 | 28700 | 4899 |
| 596 | 20240513 | 092700 | 827852600 | 28700 | 28900 | 28900 | 28700 | 471 |
| 597 | 20240513 | 092600 | 814309650 | 28900 | 28850 | 28900 | 28750 | 584 |
| 598 | 20240513 | 092500 | 797495450 | 28850 | 28850 | 28900 | 28800 | 416 |
| 599 | 20240513 | 092400 | 785499150 | 28850 | 28900 | 28950 | 28800 | 177 |
| 600 | 20240513 | 092300 | 780383350 | 28900 | 28900 | 28900 | 28850 | 171 |
| 601 | 20240513 | 092200 | 775445500 | 28900 | 28900 | 28950 | 28850 | 217 |
| 602 | 20240513 | 092100 | 769171950 | 28850 | 28800 | 28900 | 28700 | 348 |
| 603 | 20240513 | 092000 | 759138700 | 28800 | 28850 | 28850 | 28800 | 256 |
| 604 | 20240513 | 091900 | 751761600 | 28850 | 28850 | 28900 | 28800 | 629 |
| 605 | 20240513 | 091800 | 733621000 | 28850 | 28800 | 28850 | 28750 | 366 |
| 606 | 20240513 | 091700 | 723072650 | 28800 | 28600 | 28800 | 28600 | 718 |
| 607 | 20240513 | 091600 | 702487950 | 28600 | 28600 | 28750 | 28600 | 2198 |
| 608 | 20240513 | 091500 | 639622250 | 28800 | 28800 | 28800 | 28600 | 1260 |
| 609 | 20240513 | 091400 | 603468750 | 28800 | 28700 | 28800 | 28700 | 1130 |
| 610 | 20240513 | 091300 | 571013350 | 28750 | 28700 | 28800 | 28600 | 1704 |
| 611 | 20240513 | 091200 | 522170300 | 28700 | 28650 | 28700 | 28600 | 240 |
| 612 | 20240513 | 091100 | 515296500 | 28600 | 28550 | 28650 | 28400 | 4378 |
| 613 | 20240513 | 091000 | 390655900 | 28550 | 28800 | 28800 | 28550 | 1693 |
| 614 | 20240513 | 090900 | 342238050 | 28750 | 28750 | 28800 | 28700 | 457 |
| 615 | 20240513 | 090800 | 329104900 | 28700 | 28650 | 28850 | 28650 | 333 |
| 616 | 20240513 | 090700 | 319548000 | 28600 | 28900 | 28900 | 28600 | 3447 |
| 617 | 20240513 | 090600 | 220725350 | 28900 | 28950 | 29000 | 28900 | 477 |
| 618 | 20240513 | 090500 | 206932300 | 28950 | 28850 | 29000 | 28800 | 378 |
| 619 | 20240513 | 090400 | 195982500 | 28850 | 28950 | 29050 | 28700 | 382 |
| 620 | 20240513 | 090300 | 184979500 | 28950 | 28950 | 29100 | 28750 | 2125 |
| 621 | 20240513 | 090200 | 123628300 | 28950 | 29050 | 29050 | 28850 | 490 |
| 622 | 20240513 | 090100 | 109440000 | 29050 | 29000 | 29200 | 28900 | 1207 |
| 623 | 20240513 | 090000 | 74403350 | 29150 | 29200 | 29250 | 28900 | 2554 |