34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 3 | 20240513 | 193300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240513 | 193200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240513 | 193100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240513 | 193000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240513 | 192900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240513 | 192800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240513 | 192700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240513 | 192600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240513 | 192500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240513 | 192400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240513 | 192300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240513 | 192200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240513 | 192100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240513 | 192000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240513 | 191900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240513 | 191800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240513 | 191700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240513 | 191600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240513 | 191500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240513 | 191400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240513 | 191300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240513 | 191200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240513 | 191100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240513 | 191000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240513 | 190900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240513 | 190800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240513 | 190700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240513 | 190600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240513 | 190500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240513 | 190400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 33 | 20240513 | 190300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240513 | 190200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240513 | 190100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240513 | 190000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240513 | 185900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240513 | 185800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240513 | 185700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240513 | 185600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240513 | 185500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240513 | 185400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240513 | 185300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240513 | 185200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240513 | 185100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240513 | 185000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240513 | 184900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240513 | 184800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240513 | 184700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240513 | 184600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240513 | 184500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240513 | 184400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240513 | 184300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240513 | 184200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240513 | 184100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240513 | 184000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240513 | 183900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240513 | 183800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240513 | 183700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240513 | 183600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240513 | 183500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240513 | 183400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 63 | 20240513 | 183300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240513 | 183200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240513 | 183100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240513 | 183000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240513 | 182900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240513 | 182800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240513 | 182700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240513 | 182600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240513 | 182500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240513 | 182400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240513 | 182300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240513 | 182200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240513 | 182100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240513 | 182000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240513 | 181900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240513 | 181800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240513 | 181700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240513 | 181600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240513 | 181500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240513 | 181400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240513 | 181300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240513 | 181200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240513 | 181100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240513 | 181000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240513 | 180900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240513 | 180800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240513 | 180700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240513 | 180600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240513 | 180500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240513 | 180400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 93 | 20240513 | 180300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240513 | 180200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240513 | 180100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240513 | 180000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240513 | 175900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240513 | 175800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240513 | 175700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240513 | 175600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240513 | 175500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240513 | 175400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240513 | 175300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240513 | 175200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240513 | 175100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240513 | 175000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240513 | 174900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240513 | 174800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240513 | 174700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240513 | 174600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240513 | 174500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240513 | 174400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240513 | 174300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240513 | 174200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240513 | 174100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240513 | 174000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240513 | 173900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240513 | 173800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240513 | 173700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240513 | 173600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240513 | 173500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240513 | 173400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 123 | 20240513 | 173300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240513 | 173200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240513 | 173100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240513 | 173000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240513 | 172900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240513 | 172800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240513 | 172700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240513 | 172600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240513 | 172500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240513 | 172400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240513 | 172300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240513 | 172200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240513 | 172100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240513 | 172000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240513 | 171900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240513 | 171800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240513 | 171700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240513 | 171600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240513 | 171500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240513 | 171400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240513 | 171300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240513 | 171200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240513 | 171100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240513 | 171000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240513 | 170900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240513 | 170800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240513 | 170700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240513 | 170600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240513 | 170500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240513 | 170400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 153 | 20240513 | 170300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240513 | 170200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240513 | 170100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240513 | 170000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240513 | 165900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240513 | 165800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240513 | 165700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240513 | 165600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240513 | 165500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240513 | 165400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240513 | 165300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240513 | 165200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240513 | 165100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240513 | 165000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240513 | 164900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240513 | 164800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240513 | 164700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240513 | 164600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240513 | 164500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240513 | 164400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240513 | 164300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240513 | 164200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240513 | 164100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240513 | 164000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240513 | 163900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240513 | 163800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240513 | 163700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240513 | 163600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240513 | 163500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240513 | 163400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 183 | 20240513 | 163300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240513 | 163200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240513 | 163100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240513 | 163000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240513 | 162900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240513 | 162800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240513 | 162700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240513 | 162600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240513 | 162500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240513 | 162400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240513 | 162300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240513 | 162200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240513 | 162100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240513 | 162000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240513 | 161900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240513 | 161800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240513 | 161700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240513 | 161600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240513 | 161500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240513 | 161400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240513 | 161300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240513 | 161200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240513 | 161100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240513 | 161000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240513 | 160900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240513 | 160800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240513 | 160700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240513 | 160600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240513 | 160500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240513 | 160400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 213 | 20240513 | 160300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240513 | 160200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240513 | 160100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240513 | 160000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240513 | 155900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240513 | 155800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240513 | 155700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240513 | 155600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240513 | 155500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240513 | 155400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240513 | 155300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240513 | 155200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240513 | 155100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240513 | 155000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240513 | 154900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240513 | 154800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240513 | 154700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240513 | 154600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240513 | 154500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240513 | 154400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240513 | 154300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240513 | 154200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240513 | 154100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240513 | 154000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240513 | 153900 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240513 | 153800 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240513 | 153700 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240513 | 153600 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240513 | 153500 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240513 | 153400 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 243 | 20240513 | 153300 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20240513 | 153200 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20240513 | 153100 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20240513 | 153000 | 3039810100 | 29300 | 29300 | 29300 | 29300 | 269 |
| 247 | 20240513 | 152900 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20240513 | 152800 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20240513 | 152700 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20240513 | 152600 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20240513 | 152500 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 252 | 20240513 | 152400 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 253 | 20240513 | 152300 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 254 | 20240513 | 152200 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 255 | 20240513 | 152100 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 256 | 20240513 | 152000 | 3031928400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 257 | 20240513 | 151900 | 3031928400 | 29150 | 29150 | 29200 | 29100 | 366 |
| 258 | 20240513 | 151800 | 3021259650 | 29200 | 29300 | 29300 | 29150 | 377 |
| 259 | 20240513 | 151700 | 3010251050 | 29250 | 29300 | 29350 | 29200 | 214 |
| 260 | 20240513 | 151600 | 3003986200 | 29350 | 29250 | 29350 | 29200 | 213 |
| 261 | 20240513 | 151500 | 2997756950 | 29350 | 29300 | 29350 | 29200 | 306 |
| 262 | 20240513 | 151400 | 2988783450 | 29350 | 29350 | 29350 | 29250 | 734 |
| 263 | 20240513 | 151300 | 2967295900 | 29300 | 29300 | 29350 | 29250 | 288 |
| 264 | 20240513 | 151200 | 2958856300 | 29250 | 29300 | 29350 | 29250 | 280 |
| 265 | 20240513 | 151100 | 2950651350 | 29300 | 29300 | 29300 | 29200 | 237 |
| 266 | 20240513 | 151000 | 2943710750 | 29300 | 29250 | 29300 | 29200 | 409 |
| 267 | 20240513 | 150900 | 2931740150 | 29300 | 29250 | 29300 | 29200 | 230 |
| 268 | 20240513 | 150800 | 2925005600 | 29200 | 29300 | 29400 | 29200 | 743 |
| 269 | 20240513 | 150700 | 2903250500 | 29400 | 29350 | 29400 | 29250 | 251 |
| 270 | 20240513 | 150600 | 2895890800 | 29350 | 29350 | 29350 | 29250 | 295 |
| 271 | 20240513 | 150500 | 2887240500 | 29250 | 29300 | 29350 | 29250 | 367 |
| 272 | 20240513 | 150400 | 2876481800 | 29250 | 29350 | 29350 | 29250 | 236 |
| 273 | 20240513 | 150300 | 2869565850 | 29250 | 29250 | 29300 | 29250 | 341 |
| 274 | 20240513 | 150200 | 2859576450 | 29300 | 29250 | 29300 | 29250 | 274 |
| 275 | 20240513 | 150100 | 2851548400 | 29300 | 29200 | 29300 | 29150 | 690 |
| 276 | 20240513 | 150000 | 2831382600 | 29200 | 29050 | 29200 | 28900 | 451 |
| 277 | 20240513 | 145900 | 2818259050 | 29050 | 29100 | 29250 | 29000 | 689 |
| 278 | 20240513 | 145800 | 2798162200 | 29200 | 29000 | 29200 | 29000 | 347 |
| 279 | 20240513 | 145700 | 2788056200 | 29000 | 29100 | 29200 | 29000 | 582 |
| 280 | 20240513 | 145600 | 2771110150 | 29050 | 29050 | 29100 | 28950 | 446 |
| 281 | 20240513 | 145500 | 2758166250 | 29000 | 28850 | 29000 | 28850 | 531 |
| 282 | 20240513 | 145400 | 2742805600 | 28800 | 28850 | 28900 | 28800 | 168 |
| 283 | 20240513 | 145300 | 2737961450 | 28850 | 28800 | 28900 | 28800 | 222 |
| 284 | 20240513 | 145200 | 2731562800 | 28800 | 28850 | 28900 | 28800 | 226 |
| 285 | 20240513 | 145100 | 2725046100 | 28800 | 28850 | 28850 | 28800 | 205 |
| 286 | 20240513 | 145000 | 2719138800 | 28800 | 28850 | 28850 | 28800 | 210 |
| 287 | 20240513 | 144900 | 2713084450 | 28850 | 28850 | 28900 | 28800 | 323 |
| 288 | 20240513 | 144800 | 2703770250 | 28850 | 28850 | 28900 | 28850 | 142 |
| 289 | 20240513 | 144700 | 2699673400 | 28850 | 28850 | 28900 | 28800 | 151 |
| 290 | 20240513 | 144600 | 2695317700 | 28900 | 28800 | 28900 | 28800 | 339 |
| 291 | 20240513 | 144500 | 2685539000 | 28800 | 28850 | 28900 | 28800 | 272 |
| 292 | 20240513 | 144400 | 2677699000 | 28850 | 28850 | 28850 | 28850 | 116 |
| 293 | 20240513 | 144300 | 2674352400 | 28850 | 28850 | 28900 | 28800 | 263 |
| 294 | 20240513 | 144200 | 2666771200 | 28800 | 28850 | 28850 | 28800 | 243 |
| 295 | 20240513 | 144100 | 2659762350 | 28850 | 28850 | 28850 | 28800 | 218 |
| 296 | 20240513 | 144000 | 2653477250 | 28850 | 28800 | 28850 | 28800 | 193 |
| 297 | 20240513 | 143900 | 2647914450 | 28800 | 28850 | 28850 | 28800 | 252 |
| 298 | 20240513 | 143800 | 2640654500 | 28850 | 28850 | 28850 | 28800 | 204 |
| 299 | 20240513 | 143700 | 2634772050 | 28850 | 28850 | 28850 | 28800 | 209 |
| 300 | 20240513 | 143600 | 2628744450 | 28800 | 28800 | 28900 | 28750 | 725 |
| 301 | 20240513 | 143500 | 2607817000 | 28800 | 28800 | 28850 | 28750 | 344 |
| 302 | 20240513 | 143400 | 2597913550 | 28800 | 28800 | 28850 | 28750 | 182 |
| 303 | 20240513 | 143300 | 2592675300 | 28800 | 28800 | 28800 | 28750 | 357 |
| 304 | 20240513 | 143200 | 2582405350 | 28800 | 28800 | 28850 | 28750 | 466 |
| 305 | 20240513 | 143100 | 2568978350 | 28800 | 28800 | 28850 | 28800 | 117 |
| 306 | 20240513 | 143000 | 2565608700 | 28800 | 28800 | 28850 | 28800 | 261 |
| 307 | 20240513 | 142900 | 2558091850 | 28800 | 28800 | 28850 | 28800 | 311 |
| 308 | 20240513 | 142800 | 2549135000 | 28750 | 28800 | 28850 | 28750 | 614 |
| 309 | 20240513 | 142700 | 2531436500 | 28800 | 28800 | 28800 | 28750 | 2250 |
| 310 | 20240513 | 142600 | 2466637750 | 28800 | 28800 | 28850 | 28800 | 515 |
| 311 | 20240513 | 142500 | 2451795000 | 28800 | 28800 | 28900 | 28800 | 233 |
| 312 | 20240513 | 142400 | 2445080750 | 28850 | 28850 | 28900 | 28800 | 305 |
| 313 | 20240513 | 142300 | 2436285050 | 28850 | 28850 | 28900 | 28850 | 799 |
| 314 | 20240513 | 142200 | 2413233850 | 28850 | 28850 | 28900 | 28850 | 372 |
| 315 | 20240513 | 142100 | 2402501450 | 28850 | 28900 | 28950 | 28850 | 105 |
| 316 | 20240513 | 142000 | 2399469750 | 28950 | 28850 | 28950 | 28850 | 251 |
| 317 | 20240513 | 141900 | 2392222250 | 28850 | 28850 | 28900 | 28850 | 266 |
| 318 | 20240513 | 141800 | 2384545200 | 28850 | 28850 | 28900 | 28850 | 296 |
| 319 | 20240513 | 141700 | 2376005550 | 28850 | 28850 | 28900 | 28850 | 104 |
| 320 | 20240513 | 141600 | 2373004200 | 28850 | 28900 | 28900 | 28850 | 532 |
| 321 | 20240513 | 141500 | 2357636100 | 28900 | 28950 | 28950 | 28900 | 618 |
| 322 | 20240513 | 141400 | 2339775200 | 28900 | 28900 | 28950 | 28900 | 163 |
| 323 | 20240513 | 141300 | 2335064350 | 28900 | 28900 | 28950 | 28900 | 257 |
| 324 | 20240513 | 141200 | 2327637000 | 28900 | 28900 | 28950 | 28900 | 305 |
| 325 | 20240513 | 141100 | 2318822100 | 28900 | 28900 | 28900 | 28900 | 178 |
| 326 | 20240513 | 141000 | 2313677900 | 28950 | 28900 | 28950 | 28900 | 83 |
| 327 | 20240513 | 140900 | 2311278750 | 28900 | 28950 | 28950 | 28900 | 334 |
| 328 | 20240513 | 140800 | 2301620200 | 28900 | 28900 | 28950 | 28900 | 286 |
| 329 | 20240513 | 140700 | 2293354600 | 28900 | 28900 | 28950 | 28900 | 132 |
| 330 | 20240513 | 140600 | 2289539450 | 28900 | 29000 | 29000 | 28900 | 188 |
| 331 | 20240513 | 140500 | 2284101950 | 28950 | 28950 | 29000 | 28900 | 357 |
| 332 | 20240513 | 140400 | 2273769200 | 28950 | 28950 | 29000 | 28900 | 230 |
| 333 | 20240513 | 140300 | 2267113800 | 29000 | 28900 | 29000 | 28900 | 362 |
| 334 | 20240513 | 140200 | 2256637050 | 28900 | 28900 | 29000 | 28900 | 135 |
| 335 | 20240513 | 140100 | 2252734350 | 28900 | 28900 | 28950 | 28900 | 387 |
| 336 | 20240513 | 140000 | 2241543650 | 28950 | 28900 | 28950 | 28900 | 694 |
| 337 | 20240513 | 135900 | 2221486950 | 28900 | 28900 | 28950 | 28900 | 219 |
| 338 | 20240513 | 135800 | 2215157600 | 28900 | 28950 | 29000 | 28900 | 284 |
| 339 | 20240513 | 135700 | 2206945300 | 29000 | 28900 | 29000 | 28900 | 252 |
| 340 | 20240513 | 135600 | 2199654750 | 28900 | 28950 | 29000 | 28900 | 441 |
| 341 | 20240513 | 135500 | 2186887950 | 28950 | 28950 | 29000 | 28950 | 251 |
| 342 | 20240513 | 135400 | 2179621450 | 28950 | 28950 | 28950 | 28950 | 189 |
| 343 | 20240513 | 135300 | 2174149900 | 28950 | 28950 | 29000 | 28950 | 189 |
| 344 | 20240513 | 135200 | 2168677400 | 29000 | 29000 | 29000 | 28950 | 440 |
| 345 | 20240513 | 135100 | 2155932100 | 28950 | 29050 | 29050 | 28950 | 264 |
| 346 | 20240513 | 135000 | 2148279950 | 28950 | 29000 | 29000 | 28950 | 186 |
| 347 | 20240513 | 134900 | 2142886500 | 29050 | 29050 | 29250 | 28950 | 208 |
| 348 | 20240513 | 134800 | 2136851250 | 29000 | 29000 | 29000 | 28950 | 289 |
| 349 | 20240513 | 134700 | 2128479150 | 29000 | 29000 | 29000 | 28950 | 133 |
| 350 | 20240513 | 134600 | 2124624900 | 29000 | 29000 | 29000 | 28950 | 332 |
| 351 | 20240513 | 134500 | 2114998750 | 29000 | 29000 | 29050 | 29000 | 228 |
| 352 | 20240513 | 134400 | 2108386700 | 29000 | 29050 | 29050 | 29000 | 221 |
| 353 | 20240513 | 134300 | 2101977550 | 29050 | 29000 | 29050 | 29000 | 144 |
| 354 | 20240513 | 134200 | 2097801150 | 29000 | 29000 | 29050 | 29000 | 212 |
| 355 | 20240513 | 134100 | 2091653100 | 29000 | 29000 | 29050 | 29000 | 274 |
| 356 | 20240513 | 134000 | 2083707050 | 29000 | 29000 | 29050 | 29000 | 396 |
| 357 | 20240513 | 133900 | 2072222850 | 29000 | 29000 | 29050 | 29000 | 224 |
| 358 | 20240513 | 133800 | 2065725650 | 29000 | 29050 | 29050 | 29000 | 196 |
| 359 | 20240513 | 133700 | 2060041100 | 29000 | 29050 | 29050 | 29000 | 893 |
| 360 | 20240513 | 133600 | 2034106850 | 29100 | 29050 | 29100 | 29050 | 110 |
| 361 | 20240513 | 133500 | 2030911250 | 29150 | 29050 | 29400 | 29000 | 406 |
| 362 | 20240513 | 133400 | 2019090250 | 29050 | 29050 | 29050 | 29000 | 210 |
| 363 | 20240513 | 133300 | 2012990950 | 29050 | 29050 | 29100 | 29050 | 143 |
| 364 | 20240513 | 133200 | 2008836750 | 29050 | 29100 | 29100 | 29050 | 209 |
| 365 | 20240513 | 133100 | 2002765250 | 29050 | 29100 | 29100 | 29050 | 212 |
| 366 | 20240513 | 133000 | 1996600000 | 29100 | 29100 | 29150 | 29100 | 74 |
| 367 | 20240513 | 132900 | 1994446050 | 29100 | 29250 | 29250 | 29100 | 46 |
| 368 | 20240513 | 132800 | 1993105900 | 29250 | 29100 | 29250 | 29000 | 112 |
| 369 | 20240513 | 132700 | 1989847450 | 29050 | 29100 | 29100 | 29050 | 139 |
| 370 | 20240513 | 132600 | 1985809450 | 29050 | 29050 | 29100 | 29050 | 64 |
| 371 | 20240513 | 132500 | 1983949850 | 29100 | 29050 | 29150 | 29050 | 50 |
| 372 | 20240513 | 132400 | 1982495550 | 29050 | 29050 | 29100 | 29050 | 152 |
| 373 | 20240513 | 132300 | 1978078600 | 29150 | 29100 | 29150 | 29050 | 114 |
| 374 | 20240513 | 132200 | 1974765250 | 29050 | 29050 | 29100 | 29050 | 75 |
| 375 | 20240513 | 132100 | 1972586450 | 29100 | 29100 | 29100 | 29050 | 102 |
| 376 | 20240513 | 132000 | 1969620150 | 29050 | 29050 | 29050 | 29050 | 76 |
| 377 | 20240513 | 131900 | 1967412350 | 29050 | 29050 | 29100 | 29000 | 107 |
| 378 | 20240513 | 131800 | 1964305400 | 29050 | 28950 | 29050 | 28950 | 200 |
| 379 | 20240513 | 131700 | 1958505950 | 28950 | 28900 | 29000 | 28900 | 55 |
| 380 | 20240513 | 131600 | 1956914000 | 28950 | 29050 | 29050 | 28950 | 564 |
| 381 | 20240513 | 131500 | 1940586050 | 29000 | 29000 | 29000 | 28950 | 190 |
| 382 | 20240513 | 131400 | 1935077250 | 28950 | 28900 | 29000 | 28900 | 172 |
| 383 | 20240513 | 131300 | 1930102500 | 28950 | 28900 | 28950 | 28900 | 117 |
| 384 | 20240513 | 131200 | 1926720400 | 28950 | 29000 | 29000 | 28900 | 88 |
| 385 | 20240513 | 131100 | 1924174200 | 28950 | 28950 | 29000 | 28900 | 109 |
| 386 | 20240513 | 131000 | 1921019050 | 28900 | 29000 | 29000 | 28900 | 221 |
| 387 | 20240513 | 130900 | 1914627050 | 28950 | 29000 | 29000 | 28950 | 391 |
| 388 | 20240513 | 130800 | 1903303000 | 29000 | 29000 | 29050 | 29000 | 121 |
| 389 | 20240513 | 130700 | 1899793850 | 29000 | 29000 | 29050 | 29000 | 76 |
| 390 | 20240513 | 130600 | 1897589800 | 29000 | 29050 | 29050 | 29000 | 46 |
| 391 | 20240513 | 130500 | 1896255600 | 29000 | 29050 | 29050 | 29000 | 53 |
| 392 | 20240513 | 130400 | 1894718450 | 29000 | 29000 | 29000 | 29000 | 165 |
| 393 | 20240513 | 130300 | 1889933450 | 29050 | 29050 | 29050 | 29000 | 374 |
| 394 | 20240513 | 130200 | 1879080800 | 29100 | 29150 | 29150 | 29100 | 44 |
| 395 | 20240513 | 130100 | 1877800300 | 29100 | 29100 | 29150 | 29100 | 98 |
| 396 | 20240513 | 130000 | 1874948400 | 29150 | 29100 | 29150 | 29100 | 126 |
| 397 | 20240513 | 125900 | 1871281400 | 29150 | 29100 | 29150 | 29100 | 82 |
| 398 | 20240513 | 125800 | 1868894950 | 29150 | 29150 | 29150 | 29100 | 44 |
| 399 | 20240513 | 125700 | 1867614000 | 29100 | 29100 | 29150 | 29100 | 57 |
| 400 | 20240513 | 125600 | 1865955000 | 29100 | 29100 | 29150 | 29000 | 154 |
| 401 | 20240513 | 125500 | 1861478850 | 29050 | 29050 | 29100 | 29000 | 129 |
| 402 | 20240513 | 125400 | 1857732450 | 29050 | 29100 | 29100 | 29050 | 78 |
| 403 | 20240513 | 125300 | 1855466500 | 29050 | 29100 | 29100 | 29050 | 109 |
| 404 | 20240513 | 125200 | 1852299850 | 29050 | 29100 | 29100 | 29050 | 56 |
| 405 | 20240513 | 125100 | 1850672950 | 29100 | 29050 | 29100 | 29050 | 200 |
| 406 | 20240513 | 125000 | 1844862800 | 29100 | 29150 | 29150 | 29100 | 15 |
| 407 | 20240513 | 124900 | 1844426150 | 29150 | 29100 | 29150 | 29050 | 114 |
| 408 | 20240513 | 124800 | 1841113500 | 29100 | 29050 | 29100 | 29050 | 71 |
| 409 | 20240513 | 124700 | 1839048300 | 29050 | 29100 | 29100 | 29050 | 80 |
| 410 | 20240513 | 124600 | 1836721100 | 29100 | 29150 | 29150 | 29050 | 211 |
| 411 | 20240513 | 124500 | 1830583600 | 29150 | 29200 | 29200 | 29100 | 72 |
| 412 | 20240513 | 124400 | 1828486600 | 29100 | 29150 | 29200 | 29100 | 79 |
| 413 | 20240513 | 124300 | 1826184050 | 29150 | 29150 | 29200 | 29150 | 105 |
| 414 | 20240513 | 124200 | 1823123250 | 29150 | 29150 | 29200 | 29150 | 112 |
| 415 | 20240513 | 124100 | 1819858400 | 29150 | 29150 | 29150 | 29100 | 36 |
| 416 | 20240513 | 124000 | 1818809450 | 29200 | 29200 | 29250 | 29200 | 29 |
| 417 | 20240513 | 123900 | 1817962600 | 29200 | 29100 | 29200 | 29100 | 135 |
| 418 | 20240513 | 123800 | 1814022700 | 29200 | 29150 | 29200 | 29150 | 76 |
| 419 | 20240513 | 123700 | 1811807000 | 29150 | 29150 | 29200 | 29150 | 287 |
| 420 | 20240513 | 123600 | 1803438900 | 29150 | 29200 | 29200 | 29150 | 454 |
| 421 | 20240513 | 123500 | 1790185900 | 29200 | 29200 | 29200 | 29050 | 191 |
| 422 | 20240513 | 123400 | 1784616450 | 29100 | 29150 | 29150 | 29100 | 2007 |
| 423 | 20240513 | 123300 | 1726180950 | 29150 | 29150 | 29200 | 29150 | 76 |
| 424 | 20240513 | 123200 | 1723965500 | 29150 | 29250 | 29250 | 29150 | 151 |
| 425 | 20240513 | 123100 | 1719562700 | 29250 | 29150 | 29250 | 29150 | 105 |
| 426 | 20240513 | 123000 | 1716500350 | 29150 | 29150 | 29200 | 29150 | 43 |
| 427 | 20240513 | 122900 | 1715246400 | 29150 | 29150 | 29200 | 29150 | 104 |
| 428 | 20240513 | 122800 | 1712214450 | 29200 | 29200 | 29250 | 29150 | 126 |
| 429 | 20240513 | 122700 | 1708535200 | 29250 | 29250 | 29250 | 29200 | 58 |
| 430 | 20240513 | 122600 | 1706839750 | 29250 | 29200 | 29250 | 29200 | 79 |
| 431 | 20240513 | 122500 | 1704532600 | 29200 | 29250 | 29250 | 29200 | 60 |
| 432 | 20240513 | 122400 | 1702780200 | 29200 | 29250 | 29250 | 29200 | 81 |
| 433 | 20240513 | 122300 | 1700414750 | 29250 | 29250 | 29250 | 29200 | 95 |
| 434 | 20240513 | 122200 | 1697640250 | 29250 | 29300 | 29300 | 29200 | 125 |
| 435 | 20240513 | 122100 | 1693986850 | 29300 | 29250 | 29300 | 29200 | 78 |
| 436 | 20240513 | 122000 | 1691705550 | 29250 | 29300 | 29300 | 29250 | 62 |
| 437 | 20240513 | 121900 | 1689891900 | 29300 | 29300 | 29300 | 29200 | 187 |
| 438 | 20240513 | 121800 | 1684419450 | 29250 | 29250 | 29300 | 29250 | 83 |
| 439 | 20240513 | 121700 | 1681990200 | 29300 | 29300 | 29350 | 29250 | 52 |
| 440 | 20240513 | 121600 | 1680468350 | 29350 | 29300 | 29350 | 29250 | 415 |
| 441 | 20240513 | 121500 | 1668309200 | 29300 | 29200 | 29300 | 29200 | 186 |
| 442 | 20240513 | 121400 | 1662870600 | 29200 | 29250 | 29300 | 29200 | 96 |
| 443 | 20240513 | 121300 | 1660063350 | 29300 | 29250 | 29300 | 29200 | 64 |
| 444 | 20240513 | 121200 | 1658192550 | 29250 | 29200 | 29250 | 29200 | 123 |
| 445 | 20240513 | 121100 | 1654600300 | 29250 | 29200 | 29250 | 29200 | 21 |
| 446 | 20240513 | 121000 | 1653987050 | 29200 | 29250 | 29250 | 29200 | 95 |
| 447 | 20240513 | 120900 | 1651213000 | 29250 | 29300 | 29300 | 29250 | 135 |
| 448 | 20240513 | 120800 | 1647264200 | 29250 | 29250 | 29250 | 29250 | 130 |
| 449 | 20240513 | 120700 | 1643461700 | 29300 | 29300 | 29300 | 29250 | 263 |
| 450 | 20240513 | 120600 | 1635758850 | 29300 | 29250 | 29300 | 29250 | 31 |
| 451 | 20240513 | 120500 | 1634852050 | 29300 | 29300 | 29300 | 29250 | 137 |
| 452 | 20240513 | 120400 | 1630841900 | 29300 | 29250 | 29350 | 29250 | 599 |
| 453 | 20240513 | 120300 | 1613292250 | 29250 | 29350 | 29350 | 29250 | 2627 |
| 454 | 20240513 | 120200 | 1536349650 | 29400 | 29400 | 29400 | 29300 | 163 |
| 455 | 20240513 | 120100 | 1531564100 | 29400 | 29350 | 29400 | 29350 | 20 |
| 456 | 20240513 | 120000 | 1530976850 | 29400 | 29450 | 29500 | 29400 | 108 |
| 457 | 20240513 | 115900 | 1527793150 | 29450 | 29450 | 29450 | 29350 | 67 |
| 458 | 20240513 | 115800 | 1525823550 | 29400 | 29400 | 29500 | 29350 | 75 |
| 459 | 20240513 | 115700 | 1523619350 | 29450 | 29300 | 29500 | 29250 | 673 |
| 460 | 20240513 | 115600 | 1503838350 | 29250 | 29250 | 29250 | 29250 | 109 |
| 461 | 20240513 | 115500 | 1500650100 | 29300 | 29250 | 29300 | 29250 | 92 |
| 462 | 20240513 | 115400 | 1497959050 | 29250 | 29250 | 29300 | 29250 | 116 |
| 463 | 20240513 | 115300 | 1494565800 | 29250 | 29250 | 29300 | 29250 | 46 |
| 464 | 20240513 | 115200 | 1493220150 | 29300 | 29300 | 29300 | 29250 | 58 |
| 465 | 20240513 | 115100 | 1491522600 | 29250 | 29300 | 29300 | 29250 | 116 |
| 466 | 20240513 | 115000 | 1488128100 | 29350 | 29250 | 29350 | 29250 | 94 |
| 467 | 20240513 | 114900 | 1485376900 | 29250 | 29300 | 29350 | 29250 | 34 |
| 468 | 20240513 | 114800 | 1484381100 | 29350 | 29300 | 29350 | 29250 | 119 |
| 469 | 20240513 | 114700 | 1480895900 | 29300 | 29250 | 29300 | 29250 | 202 |
| 470 | 20240513 | 114600 | 1474983450 | 29250 | 29300 | 29300 | 29250 | 76 |
| 471 | 20240513 | 114500 | 1472760400 | 29300 | 29250 | 29300 | 29250 | 113 |
| 472 | 20240513 | 114400 | 1469454800 | 29250 | 29250 | 29300 | 29200 | 115 |
| 473 | 20240513 | 114300 | 1466091050 | 29300 | 29300 | 29350 | 29200 | 28 |
| 474 | 20240513 | 114200 | 1465271900 | 29300 | 29200 | 29350 | 29200 | 127 |
| 475 | 20240513 | 114100 | 1461555700 | 29350 | 29300 | 29350 | 29250 | 143 |
| 476 | 20240513 | 114000 | 1457369050 | 29300 | 29350 | 29350 | 29300 | 73 |
| 477 | 20240513 | 113900 | 1455229650 | 29350 | 29350 | 29350 | 29300 | 26 |
| 478 | 20240513 | 113800 | 1454467550 | 29300 | 29250 | 29350 | 29250 | 118 |
| 479 | 20240513 | 113700 | 1451010500 | 29300 | 29350 | 29350 | 29300 | 80 |
| 480 | 20240513 | 113600 | 1448666350 | 29450 | 29450 | 29450 | 29250 | 77 |
| 481 | 20240513 | 113500 | 1446408700 | 29450 | 29300 | 29450 | 29250 | 146 |
| 482 | 20240513 | 113400 | 1442133200 | 29300 | 29300 | 29300 | 29200 | 79 |
| 483 | 20240513 | 113300 | 1439821500 | 29300 | 29250 | 29300 | 29200 | 415 |
| 484 | 20240513 | 113200 | 1427687800 | 29200 | 29200 | 29250 | 29200 | 22 |
| 485 | 20240513 | 113100 | 1427045350 | 29200 | 29250 | 29300 | 29200 | 163 |
| 486 | 20240513 | 113000 | 1422279200 | 29250 | 29250 | 29250 | 29200 | 92 |
| 487 | 20240513 | 112900 | 1419589100 | 29200 | 29200 | 29200 | 29150 | 73 |
| 488 | 20240513 | 112800 | 1417458100 | 29250 | 29250 | 29300 | 29200 | 180 |
| 489 | 20240513 | 112700 | 1412198050 | 29200 | 29250 | 29300 | 29200 | 9 |
| 490 | 20240513 | 112600 | 1411934950 | 29300 | 29300 | 29350 | 29250 | 301 |
| 491 | 20240513 | 112500 | 1403117500 | 29300 | 29300 | 29350 | 29300 | 42 |
| 492 | 20240513 | 112400 | 1401886800 | 29350 | 29300 | 29350 | 29300 | 113 |
| 493 | 20240513 | 112300 | 1398575800 | 29350 | 29350 | 29400 | 29300 | 46 |
| 494 | 20240513 | 112200 | 1397226950 | 29400 | 29350 | 29400 | 29300 | 75 |
| 495 | 20240513 | 112100 | 1395024750 | 29300 | 29350 | 29350 | 29300 | 133 |
| 496 | 20240513 | 112000 | 1391126450 | 29350 | 29300 | 29400 | 29300 | 141 |
| 497 | 20240513 | 111900 | 1386989300 | 29350 | 29400 | 29400 | 29300 | 707 |
| 498 | 20240513 | 111800 | 1366240200 | 29350 | 29450 | 29450 | 29350 | 83 |
| 499 | 20240513 | 111700 | 1363803150 | 29450 | 29400 | 29500 | 29400 | 976 |
| 500 | 20240513 | 111600 | 1335053700 | 29400 | 29300 | 29400 | 29300 | 231 |
| 501 | 20240513 | 111500 | 1328271900 | 29350 | 29300 | 29350 | 29300 | 68 |
| 502 | 20240513 | 111400 | 1326279200 | 29350 | 29400 | 29450 | 29300 | 38 |
| 503 | 20240513 | 111300 | 1325162900 | 29450 | 29350 | 29450 | 29250 | 439 |
| 504 | 20240513 | 111200 | 1312266450 | 29300 | 29250 | 29350 | 29200 | 372 |
| 505 | 20240513 | 111100 | 1301368750 | 29200 | 29250 | 29250 | 29150 | 171 |
| 506 | 20240513 | 111000 | 1296369850 | 29200 | 29150 | 29200 | 29150 | 250 |
| 507 | 20240513 | 110900 | 1289076500 | 29150 | 29100 | 29150 | 29050 | 88 |
| 508 | 20240513 | 110800 | 1286514200 | 29100 | 29150 | 29150 | 29050 | 64 |
| 509 | 20240513 | 110700 | 1284651450 | 29100 | 29200 | 29200 | 29100 | 25 |
| 510 | 20240513 | 110600 | 1283923550 | 29200 | 29100 | 29200 | 29050 | 74 |
| 511 | 20240513 | 110500 | 1281769500 | 29100 | 29050 | 29100 | 29050 | 406 |
| 512 | 20240513 | 110400 | 1269972800 | 29050 | 29050 | 29050 | 29050 | 49 |
| 513 | 20240513 | 110300 | 1268549350 | 29100 | 29000 | 29100 | 29000 | 165 |
| 514 | 20240513 | 110200 | 1263755050 | 29000 | 29000 | 29000 | 29000 | 28 |
| 515 | 20240513 | 110100 | 1262943050 | 29000 | 29000 | 29050 | 29000 | 287 |
| 516 | 20240513 | 110000 | 1254617150 | 29000 | 29000 | 29050 | 29000 | 179 |
| 517 | 20240513 | 105900 | 1249423250 | 29000 | 29000 | 29050 | 29000 | 49 |
| 518 | 20240513 | 105800 | 1248002150 | 29000 | 28950 | 29000 | 28900 | 199 |
| 519 | 20240513 | 105700 | 1242235200 | 28950 | 29000 | 29000 | 28950 | 83 |
| 520 | 20240513 | 105600 | 1239831500 | 29050 | 29000 | 29050 | 29000 | 116 |
| 521 | 20240513 | 105500 | 1236467400 | 29050 | 29050 | 29050 | 29000 | 203 |
| 522 | 20240513 | 105400 | 1230573300 | 29050 | 29100 | 29100 | 29050 | 34 |
| 523 | 20240513 | 105300 | 1229585250 | 29150 | 29100 | 29150 | 29100 | 84 |
| 524 | 20240513 | 105200 | 1227140650 | 29100 | 29050 | 29100 | 29050 | 68 |
| 525 | 20240513 | 105100 | 1225161900 | 29100 | 29150 | 29150 | 29100 | 194 |
| 526 | 20240513 | 105000 | 1219516350 | 29150 | 29100 | 29150 | 29100 | 98 |
| 527 | 20240513 | 104900 | 1216661550 | 29100 | 29150 | 29150 | 29050 | 54 |
| 528 | 20240513 | 104800 | 1215090100 | 29250 | 29000 | 29300 | 29000 | 347 |
| 529 | 20240513 | 104700 | 1204954150 | 29250 | 28950 | 29250 | 28900 | 3391 |
| 530 | 20240513 | 104600 | 1106664150 | 29000 | 28950 | 29050 | 28900 | 4926 |
| 531 | 20240513 | 104500 | 964248850 | 29000 | 28950 | 29050 | 28950 | 179 |
| 532 | 20240513 | 104400 | 959058750 | 29050 | 29000 | 29050 | 28950 | 149 |
| 533 | 20240513 | 104300 | 954738650 | 29050 | 29000 | 29050 | 29000 | 97 |
| 534 | 20240513 | 104200 | 951925550 | 29000 | 29050 | 29050 | 29000 | 122 |
| 535 | 20240513 | 104100 | 948382350 | 29100 | 29200 | 29200 | 29050 | 72 |
| 536 | 20240513 | 104000 | 946289650 | 29200 | 29000 | 29200 | 28950 | 296 |
| 537 | 20240513 | 103900 | 937691400 | 29000 | 29000 | 29050 | 29000 | 83 |
| 538 | 20240513 | 103800 | 935282500 | 29000 | 29050 | 29050 | 28950 | 146 |
| 539 | 20240513 | 103700 | 931049350 | 29000 | 28950 | 29050 | 28950 | 11 |
| 540 | 20240513 | 103600 | 930730100 | 29000 | 29000 | 29050 | 28950 | 195 |
| 541 | 20240513 | 103500 | 925076500 | 29050 | 28950 | 29050 | 28950 | 13 |
| 542 | 20240513 | 103400 | 924699950 | 28950 | 29000 | 29200 | 28950 | 363 |
| 543 | 20240513 | 103300 | 914171350 | 29000 | 29000 | 29050 | 29000 | 118 |
| 544 | 20240513 | 103200 | 910749150 | 29050 | 29050 | 29100 | 29050 | 51 |
| 545 | 20240513 | 103100 | 909267550 | 29000 | 28950 | 29000 | 28950 | 188 |
| 546 | 20240513 | 103000 | 903818050 | 29000 | 29000 | 29000 | 29000 | 100 |
| 547 | 20240513 | 102900 | 900918050 | 29000 | 29100 | 29100 | 29000 | 150 |
| 548 | 20240513 | 102800 | 896566350 | 29050 | 29000 | 29100 | 29000 | 181 |
| 549 | 20240513 | 102700 | 891306200 | 29050 | 29000 | 29050 | 29000 | 993 |
| 550 | 20240513 | 102600 | 862508700 | 28950 | 28950 | 29000 | 28950 | 124 |
| 551 | 20240513 | 102500 | 858918350 | 28950 | 28950 | 28950 | 28950 | 129 |
| 552 | 20240513 | 102400 | 855183800 | 28950 | 28900 | 29000 | 28900 | 878 |
| 553 | 20240513 | 102300 | 829737450 | 28900 | 28900 | 28900 | 28900 | 378 |
| 554 | 20240513 | 102200 | 818813250 | 28900 | 28900 | 28950 | 28900 | 38 |
| 555 | 20240513 | 102100 | 817714550 | 28950 | 28950 | 28950 | 28900 | 98 |
| 556 | 20240513 | 102000 | 814881750 | 28950 | 28950 | 28950 | 28950 | 147 |
| 557 | 20240513 | 101900 | 810626100 | 28950 | 28950 | 28950 | 28950 | 361 |
| 558 | 20240513 | 101800 | 800175150 | 28950 | 29000 | 29000 | 28950 | 379 |
| 559 | 20240513 | 101700 | 789202700 | 28950 | 28950 | 29000 | 28950 | 14 |
| 560 | 20240513 | 101600 | 788797350 | 29000 | 28950 | 29000 | 28950 | 94 |
| 561 | 20240513 | 101500 | 786075850 | 29000 | 29000 | 29000 | 28950 | 1322 |
| 562 | 20240513 | 101400 | 747739300 | 29000 | 29050 | 29050 | 29000 | 98 |
| 563 | 20240513 | 101300 | 744896800 | 29050 | 29050 | 29050 | 29000 | 152 |
| 564 | 20240513 | 101200 | 740485200 | 29050 | 29000 | 29050 | 29000 | 112 |
| 565 | 20240513 | 101100 | 737236350 | 29000 | 29050 | 29050 | 29000 | 781 |
| 566 | 20240513 | 101000 | 714549400 | 29050 | 29050 | 29100 | 29050 | 115 |
| 567 | 20240513 | 100900 | 711208600 | 29050 | 29150 | 29150 | 29050 | 276 |
| 568 | 20240513 | 100800 | 703177500 | 29100 | 29100 | 29150 | 29100 | 239 |
| 569 | 20240513 | 100700 | 696221900 | 29100 | 29100 | 29150 | 29100 | 257 |
| 570 | 20240513 | 100600 | 688743150 | 29100 | 29150 | 29150 | 29100 | 314 |
| 571 | 20240513 | 100500 | 679602500 | 29150 | 29150 | 29200 | 29150 | 384 |
| 572 | 20240513 | 100400 | 668393900 | 29150 | 29150 | 29200 | 29150 | 128 |
| 573 | 20240513 | 100300 | 664661850 | 29150 | 29200 | 29200 | 29100 | 40 |
| 574 | 20240513 | 100200 | 663496400 | 29100 | 29150 | 29150 | 29100 | 353 |
| 575 | 20240513 | 100100 | 653213300 | 29150 | 29200 | 29200 | 29100 | 146 |
| 576 | 20240513 | 100000 | 648961400 | 29200 | 29150 | 29200 | 29150 | 151 |
| 577 | 20240513 | 095900 | 644559400 | 29150 | 29100 | 29150 | 29100 | 61 |
| 578 | 20240513 | 095800 | 642783950 | 29150 | 29100 | 29150 | 29100 | 135 |
| 579 | 20240513 | 095700 | 638855350 | 29100 | 29150 | 29150 | 29100 | 6 |
| 580 | 20240513 | 095600 | 638680650 | 29100 | 29150 | 29150 | 29100 | 433 |
| 581 | 20240513 | 095500 | 626062500 | 29150 | 29150 | 29150 | 29150 | 94 |
| 582 | 20240513 | 095400 | 623322400 | 29150 | 29150 | 29200 | 29150 | 55 |
| 583 | 20240513 | 095300 | 621719100 | 29150 | 29100 | 29200 | 29100 | 197 |
| 584 | 20240513 | 095200 | 615985400 | 29150 | 29200 | 29200 | 29100 | 560 |
| 585 | 20240513 | 095100 | 599664900 | 29250 | 29200 | 29250 | 29200 | 856 |
| 586 | 20240513 | 095000 | 574668800 | 29200 | 29200 | 29250 | 29200 | 255 |
| 587 | 20240513 | 094900 | 567221900 | 29200 | 29100 | 29200 | 29100 | 386 |
| 588 | 20240513 | 094800 | 555954000 | 29200 | 29000 | 29200 | 28950 | 513 |
| 589 | 20240513 | 094700 | 541055600 | 29050 | 28950 | 29100 | 28950 | 556 |
| 590 | 20240513 | 094600 | 524914850 | 28850 | 28950 | 28950 | 28850 | 1374 |
| 591 | 20240513 | 094500 | 485220350 | 28950 | 29050 | 29050 | 28950 | 2462 |
| 592 | 20240513 | 094400 | 413814050 | 29050 | 29100 | 29100 | 29050 | 506 |
| 593 | 20240513 | 094300 | 399108850 | 29100 | 29200 | 29200 | 29100 | 2179 |
| 594 | 20240513 | 094200 | 335651850 | 29200 | 29250 | 29250 | 29150 | 960 |
| 595 | 20240513 | 094100 | 307607850 | 29250 | 29300 | 29300 | 29250 | 302 |
| 596 | 20240513 | 094000 | 298762950 | 29300 | 29350 | 29350 | 29300 | 520 |
| 597 | 20240513 | 093900 | 283523600 | 29300 | 29300 | 29350 | 29300 | 316 |
| 598 | 20240513 | 093800 | 274264550 | 29300 | 29350 | 29450 | 29300 | 525 |
| 599 | 20240513 | 093700 | 258827050 | 29350 | 29400 | 29450 | 29350 | 56 |
| 600 | 20240513 | 093600 | 257183300 | 29400 | 29350 | 29400 | 29350 | 179 |
| 601 | 20240513 | 093500 | 251920900 | 29400 | 29450 | 29450 | 29400 | 176 |
| 602 | 20240513 | 093400 | 246745650 | 29400 | 29450 | 29450 | 29400 | 371 |
| 603 | 20240513 | 093300 | 235836450 | 29450 | 29500 | 29550 | 29450 | 407 |
| 604 | 20240513 | 093200 | 223841250 | 29550 | 29500 | 29550 | 29500 | 19 |
| 605 | 20240513 | 093100 | 223279850 | 29550 | 29650 | 29650 | 29550 | 539 |
| 606 | 20240513 | 093000 | 207336150 | 29600 | 29600 | 29700 | 29600 | 17 |
| 607 | 20240513 | 092900 | 206831950 | 29600 | 29600 | 29600 | 29550 | 209 |
| 608 | 20240513 | 092800 | 200652150 | 29600 | 29450 | 29600 | 29450 | 396 |
| 609 | 20240513 | 092700 | 188961450 | 29500 | 29750 | 29900 | 29500 | 1085 |
| 610 | 20240513 | 092600 | 156747150 | 29750 | 29850 | 29900 | 29750 | 167 |
| 611 | 20240513 | 092500 | 151764750 | 29800 | 29750 | 29800 | 29750 | 117 |
| 612 | 20240513 | 092400 | 148281450 | 29750 | 29750 | 29750 | 29750 | 77 |
| 613 | 20240513 | 092300 | 145990700 | 29750 | 29700 | 29750 | 29700 | 85 |
| 614 | 20240513 | 092200 | 143464650 | 29700 | 29800 | 29850 | 29700 | 73 |
| 615 | 20240513 | 092100 | 141291500 | 29750 | 29700 | 29800 | 29700 | 826 |
| 616 | 20240513 | 092000 | 116732600 | 29700 | 29550 | 29700 | 29500 | 641 |
| 617 | 20240513 | 091900 | 97759550 | 29550 | 29550 | 29550 | 29550 | 208 |
| 618 | 20240513 | 091800 | 91613150 | 29550 | 29550 | 29550 | 29500 | 152 |
| 619 | 20240513 | 091700 | 87127050 | 29500 | 29400 | 29500 | 29400 | 293 |
| 620 | 20240513 | 091600 | 78487050 | 29400 | 29400 | 29400 | 29400 | 1 |
| 621 | 20240513 | 091500 | 78457650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 622 | 20240513 | 091400 | 78457650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 623 | 20240513 | 091300 | 78457650 | 29400 | 29400 | 29500 | 29400 | 19 |
| 624 | 20240513 | 091200 | 77897950 | 29400 | 29400 | 29400 | 29350 | 77 |
| 625 | 20240513 | 091100 | 75634650 | 29350 | 29300 | 29350 | 29300 | 2 |
| 626 | 20240513 | 091000 | 75576000 | 29350 | 29350 | 29350 | 29350 | 37 |
| 627 | 20240513 | 090900 | 74490050 | 29350 | 29300 | 29350 | 29300 | 40 |
| 628 | 20240513 | 090800 | 73316600 | 29350 | 29350 | 29400 | 29250 | 494 |
| 629 | 20240513 | 090700 | 58838550 | 29400 | 29500 | 29500 | 29350 | 125 |
| 630 | 20240513 | 090600 | 55165800 | 29500 | 29400 | 29500 | 29400 | 26 |
| 631 | 20240513 | 090500 | 54400300 | 29400 | 29400 | 29400 | 29350 | 327 |
| 632 | 20240513 | 090400 | 44788000 | 29350 | 29350 | 29400 | 29300 | 112 |
| 633 | 20240513 | 090300 | 41504850 | 29350 | 29550 | 29550 | 29350 | 95 |
| 634 | 20240513 | 090200 | 38709800 | 29500 | 29400 | 29500 | 29350 | 236 |
| 635 | 20240513 | 090100 | 31765350 | 29400 | 29400 | 29400 | 29400 | 50 |
| 636 | 20240513 | 090000 | 30295350 | 29400 | 29450 | 29500 | 29400 | 1030 |