32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 191000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 3 | 20240521 | 190900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240521 | 190800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240521 | 190700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240521 | 190600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240521 | 190500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240521 | 190400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240521 | 190300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240521 | 190200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240521 | 190100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240521 | 190000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240521 | 185900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240521 | 185800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240521 | 185700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240521 | 185600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240521 | 185500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240521 | 185400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240521 | 185300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240521 | 185200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240521 | 185100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240521 | 185000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240521 | 184900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240521 | 184800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240521 | 184700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240521 | 184600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240521 | 184500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240521 | 184400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240521 | 184300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240521 | 184200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240521 | 184100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240521 | 184000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 33 | 20240521 | 183900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240521 | 183800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240521 | 183700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240521 | 183600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240521 | 183500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240521 | 183400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240521 | 183300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240521 | 183200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240521 | 183100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240521 | 183000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240521 | 182900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240521 | 182800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240521 | 182700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240521 | 182600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240521 | 182500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240521 | 182400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240521 | 182300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240521 | 182200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240521 | 182100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240521 | 182000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240521 | 181900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240521 | 181800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240521 | 181700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240521 | 181600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240521 | 181500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240521 | 181400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240521 | 181300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240521 | 181200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240521 | 181100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240521 | 181000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 63 | 20240521 | 180900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240521 | 180800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240521 | 180700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240521 | 180600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240521 | 180500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240521 | 180400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240521 | 180300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240521 | 180200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240521 | 180100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240521 | 180000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240521 | 175900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240521 | 175800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240521 | 175700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240521 | 175600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240521 | 175500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240521 | 175400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240521 | 175300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240521 | 175200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240521 | 175100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240521 | 175000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240521 | 174900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240521 | 174800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240521 | 174700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240521 | 174600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240521 | 174500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240521 | 174400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240521 | 174300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240521 | 174200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240521 | 174100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240521 | 174000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 93 | 20240521 | 173900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240521 | 173800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240521 | 173700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240521 | 173600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240521 | 173500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240521 | 173400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240521 | 173300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240521 | 173200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240521 | 173100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240521 | 173000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240521 | 172900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240521 | 172800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240521 | 172700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240521 | 172600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240521 | 172500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240521 | 172400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240521 | 172300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240521 | 172200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240521 | 172100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240521 | 172000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240521 | 171900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240521 | 171800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240521 | 171700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240521 | 171600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240521 | 171500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240521 | 171400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240521 | 171300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240521 | 171200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240521 | 171100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240521 | 171000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 123 | 20240521 | 170900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240521 | 170800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240521 | 170700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240521 | 170600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240521 | 170500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240521 | 170400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240521 | 170300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240521 | 170200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240521 | 170100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240521 | 170000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240521 | 165900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240521 | 165800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240521 | 165700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240521 | 165600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240521 | 165500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240521 | 165400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240521 | 165300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240521 | 165200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240521 | 165100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240521 | 165000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240521 | 164900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240521 | 164800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240521 | 164700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240521 | 164600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240521 | 164500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240521 | 164400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240521 | 164300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240521 | 164200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240521 | 164100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240521 | 164000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 153 | 20240521 | 163900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240521 | 163800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240521 | 163700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240521 | 163600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240521 | 163500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240521 | 163400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240521 | 163300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240521 | 163200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240521 | 163100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240521 | 163000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240521 | 162900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240521 | 162800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240521 | 162700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240521 | 162600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240521 | 162500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240521 | 162400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240521 | 162300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240521 | 162200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240521 | 162100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240521 | 162000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240521 | 161900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240521 | 161800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240521 | 161700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240521 | 161600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240521 | 161500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240521 | 161400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240521 | 161300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240521 | 161200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240521 | 161100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240521 | 161000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 183 | 20240521 | 160900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240521 | 160800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240521 | 160700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240521 | 160600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240521 | 160500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240521 | 160400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240521 | 160300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240521 | 160200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240521 | 160100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240521 | 160000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240521 | 155900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240521 | 155800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240521 | 155700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240521 | 155600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240521 | 155500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240521 | 155400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240521 | 155300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240521 | 155200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240521 | 155100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240521 | 155000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240521 | 154900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240521 | 154800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240521 | 154700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240521 | 154600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240521 | 154500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240521 | 154400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240521 | 154300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240521 | 154200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240521 | 154100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240521 | 154000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 213 | 20240521 | 153900 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240521 | 153800 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240521 | 153700 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240521 | 153600 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240521 | 153500 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240521 | 153400 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240521 | 153300 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240521 | 153200 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240521 | 153100 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240521 | 153000 | 8292156800 | 36800 | 36800 | 36800 | 36800 | 27341 |
| 223 | 20240521 | 152900 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240521 | 152800 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240521 | 152700 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20240521 | 152600 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20240521 | 152500 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20240521 | 152400 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20240521 | 152300 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20240521 | 152200 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20240521 | 152100 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20240521 | 152000 | 7286008000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20240521 | 151900 | 7286008000 | 36850 | 36800 | 36850 | 36800 | 3125 |
| 234 | 20240521 | 151800 | 7170986850 | 36800 | 36800 | 36800 | 36800 | 6088 |
| 235 | 20240521 | 151700 | 6946948450 | 36800 | 36800 | 36850 | 36800 | 835 |
| 236 | 20240521 | 151600 | 6916219350 | 36800 | 36800 | 36850 | 36800 | 400 |
| 237 | 20240521 | 151500 | 6901488150 | 36800 | 36800 | 36850 | 36800 | 305 |
| 238 | 20240521 | 151400 | 6890259600 | 36850 | 36800 | 36850 | 36800 | 603 |
| 239 | 20240521 | 151300 | 6868059800 | 36800 | 36850 | 36850 | 36800 | 331 |
| 240 | 20240521 | 151200 | 6855876650 | 36800 | 36800 | 36850 | 36800 | 2457 |
| 241 | 20240521 | 151100 | 6765446000 | 36800 | 36800 | 36850 | 36800 | 517 |
| 242 | 20240521 | 151000 | 6746407050 | 36850 | 36800 | 36850 | 36800 | 245 |
| 243 | 20240521 | 150900 | 6737390650 | 36800 | 36800 | 36850 | 36800 | 284 |
| 244 | 20240521 | 150800 | 6726937050 | 36800 | 36800 | 36850 | 36800 | 921 |
| 245 | 20240521 | 150700 | 6693036700 | 36800 | 36800 | 36850 | 36800 | 428 |
| 246 | 20240521 | 150600 | 6677276850 | 36850 | 36800 | 36850 | 36800 | 253 |
| 247 | 20240521 | 150500 | 6667964150 | 36800 | 36850 | 36850 | 36800 | 260 |
| 248 | 20240521 | 150400 | 6658393350 | 36800 | 36850 | 36850 | 36750 | 1432 |
| 249 | 20240521 | 150300 | 6605696300 | 36800 | 36800 | 36850 | 36800 | 287 |
| 250 | 20240521 | 150200 | 6595132400 | 36800 | 36800 | 36850 | 36800 | 212 |
| 251 | 20240521 | 150100 | 6587328550 | 36800 | 36800 | 36850 | 36800 | 263 |
| 252 | 20240521 | 150000 | 6577647850 | 36800 | 36800 | 36850 | 36800 | 312 |
| 253 | 20240521 | 145900 | 6566164500 | 36850 | 36800 | 36850 | 36800 | 1006 |
| 254 | 20240521 | 145800 | 6529133800 | 36800 | 36800 | 36850 | 36800 | 297 |
| 255 | 20240521 | 145700 | 6518204050 | 36800 | 36750 | 36850 | 36750 | 192 |
| 256 | 20240521 | 145600 | 6511138450 | 36750 | 36800 | 36850 | 36750 | 481 |
| 257 | 20240521 | 145500 | 6493446350 | 36850 | 36850 | 36850 | 36750 | 1172 |
| 258 | 20240521 | 145400 | 6450354600 | 36800 | 36750 | 36850 | 36750 | 1184 |
| 259 | 20240521 | 145300 | 6406785300 | 36800 | 36800 | 36850 | 36800 | 997 |
| 260 | 20240521 | 145200 | 6370095250 | 36800 | 36800 | 36850 | 36800 | 259 |
| 261 | 20240521 | 145100 | 6360562400 | 36800 | 36850 | 36850 | 36800 | 847 |
| 262 | 20240521 | 145000 | 6329392000 | 36800 | 36850 | 36850 | 36800 | 372 |
| 263 | 20240521 | 144900 | 6315701600 | 36750 | 36800 | 36850 | 36750 | 419 |
| 264 | 20240521 | 144800 | 6300287050 | 36800 | 36800 | 36850 | 36800 | 243 |
| 265 | 20240521 | 144700 | 6291344500 | 36800 | 36800 | 36850 | 36750 | 733 |
| 266 | 20240521 | 144600 | 6264373450 | 36800 | 36800 | 36850 | 36800 | 1031 |
| 267 | 20240521 | 144500 | 6226430700 | 36800 | 36850 | 36850 | 36800 | 299 |
| 268 | 20240521 | 144400 | 6215427350 | 36800 | 36800 | 36850 | 36800 | 174 |
| 269 | 20240521 | 144300 | 6209023500 | 36800 | 36800 | 36850 | 36800 | 655 |
| 270 | 20240521 | 144200 | 6184918850 | 36800 | 36800 | 36850 | 36800 | 873 |
| 271 | 20240521 | 144100 | 6152790250 | 36800 | 36800 | 36850 | 36800 | 420 |
| 272 | 20240521 | 144000 | 6137325400 | 36800 | 36800 | 36850 | 36800 | 318 |
| 273 | 20240521 | 143900 | 6125617550 | 36850 | 36800 | 36850 | 36800 | 258 |
| 274 | 20240521 | 143800 | 6116120300 | 36800 | 36850 | 36850 | 36800 | 717 |
| 275 | 20240521 | 143700 | 6089734450 | 36800 | 36800 | 36850 | 36800 | 464 |
| 276 | 20240521 | 143600 | 6072657000 | 36800 | 36800 | 36850 | 36800 | 314 |
| 277 | 20240521 | 143500 | 6061096850 | 36800 | 36800 | 36850 | 36800 | 400 |
| 278 | 20240521 | 143400 | 6046376200 | 36850 | 36800 | 36850 | 36800 | 2129 |
| 279 | 20240521 | 143300 | 5968028850 | 36800 | 36800 | 36850 | 36750 | 477 |
| 280 | 20240521 | 143200 | 5950475250 | 36800 | 36800 | 36850 | 36800 | 313 |
| 281 | 20240521 | 143100 | 5938956750 | 36800 | 36800 | 36850 | 36750 | 254 |
| 282 | 20240521 | 143000 | 5929611550 | 36800 | 36800 | 36850 | 36750 | 379 |
| 283 | 20240521 | 142900 | 5915669000 | 36850 | 36800 | 36850 | 36800 | 758 |
| 284 | 20240521 | 142800 | 5887772400 | 36800 | 36800 | 36850 | 36800 | 216 |
| 285 | 20240521 | 142700 | 5879823450 | 36800 | 36800 | 36850 | 36800 | 236 |
| 286 | 20240521 | 142600 | 5871137950 | 36800 | 36750 | 36850 | 36750 | 373 |
| 287 | 20240521 | 142500 | 5857408900 | 36750 | 36800 | 36850 | 36750 | 992 |
| 288 | 20240521 | 142400 | 5820907050 | 36850 | 36800 | 36850 | 36750 | 675 |
| 289 | 20240521 | 142300 | 5796067350 | 36800 | 36800 | 36850 | 36750 | 355 |
| 290 | 20240521 | 142200 | 5783004150 | 36800 | 36800 | 36850 | 36750 | 299 |
| 291 | 20240521 | 142100 | 5772003500 | 36750 | 36800 | 36850 | 36750 | 1341 |
| 292 | 20240521 | 142000 | 5722682800 | 36800 | 36700 | 36850 | 36700 | 2305 |
| 293 | 20240521 | 141900 | 5637887200 | 36750 | 36700 | 36750 | 36700 | 965 |
| 294 | 20240521 | 141800 | 5602429400 | 36700 | 36700 | 36750 | 36700 | 528 |
| 295 | 20240521 | 141700 | 5583049150 | 36750 | 36700 | 36750 | 36700 | 420 |
| 296 | 20240521 | 141600 | 5567634600 | 36700 | 36700 | 36750 | 36700 | 1157 |
| 297 | 20240521 | 141500 | 5525167950 | 36700 | 36750 | 36750 | 36700 | 1178 |
| 298 | 20240521 | 141400 | 5481915600 | 36750 | 36700 | 36750 | 36700 | 627 |
| 299 | 20240521 | 141300 | 5458897350 | 36700 | 36700 | 36700 | 36700 | 73 |
| 300 | 20240521 | 141200 | 5456218250 | 36700 | 36700 | 36750 | 36700 | 842 |
| 301 | 20240521 | 141100 | 5425314950 | 36700 | 36700 | 36750 | 36700 | 177 |
| 302 | 20240521 | 141000 | 5418816300 | 36700 | 36700 | 36750 | 36650 | 4426 |
| 303 | 20240521 | 140900 | 5256391600 | 36750 | 36700 | 36750 | 36700 | 556 |
| 304 | 20240521 | 140800 | 5235967650 | 36700 | 36750 | 36750 | 36700 | 1574 |
| 305 | 20240521 | 140700 | 5178127350 | 36750 | 36800 | 36850 | 36750 | 4923 |
| 306 | 20240521 | 140600 | 4997022350 | 36800 | 36800 | 36850 | 36800 | 270 |
| 307 | 20240521 | 140500 | 4987078650 | 36800 | 36850 | 36850 | 36800 | 186 |
| 308 | 20240521 | 140400 | 4980231850 | 36800 | 36850 | 36850 | 36800 | 634 |
| 309 | 20240521 | 140300 | 4956873850 | 36800 | 36800 | 36850 | 36800 | 1216 |
| 310 | 20240521 | 140200 | 4912097300 | 36800 | 36800 | 36850 | 36800 | 352 |
| 311 | 20240521 | 140100 | 4899133150 | 36800 | 36800 | 36850 | 36800 | 246 |
| 312 | 20240521 | 140000 | 4890074700 | 36800 | 36800 | 36850 | 36800 | 307 |
| 313 | 20240521 | 135900 | 4878767350 | 36850 | 36800 | 36850 | 36800 | 1007 |
| 314 | 20240521 | 135800 | 4841691150 | 36800 | 36800 | 36850 | 36800 | 368 |
| 315 | 20240521 | 135700 | 4828140250 | 36800 | 36850 | 36850 | 36800 | 491 |
| 316 | 20240521 | 135600 | 4810067750 | 36850 | 36800 | 36850 | 36800 | 653 |
| 317 | 20240521 | 135500 | 4786007300 | 36800 | 36850 | 36900 | 36800 | 3325 |
| 318 | 20240521 | 135400 | 4663507900 | 36900 | 36900 | 36900 | 36850 | 190 |
| 319 | 20240521 | 135300 | 4656505350 | 36900 | 36850 | 36900 | 36850 | 137 |
| 320 | 20240521 | 135200 | 4651451950 | 36900 | 36850 | 36900 | 36850 | 368 |
| 321 | 20240521 | 135100 | 4637875600 | 36850 | 36850 | 36900 | 36850 | 705 |
| 322 | 20240521 | 135000 | 4611891100 | 36900 | 36850 | 36900 | 36850 | 571 |
| 323 | 20240521 | 134900 | 4590821450 | 36900 | 36850 | 36900 | 36850 | 255 |
| 324 | 20240521 | 134800 | 4581415250 | 36850 | 36900 | 36900 | 36850 | 589 |
| 325 | 20240521 | 134700 | 4559681700 | 36850 | 36850 | 36900 | 36850 | 144 |
| 326 | 20240521 | 134600 | 4554369950 | 36900 | 36850 | 36900 | 36850 | 143 |
| 327 | 20240521 | 134500 | 4549094900 | 36850 | 36850 | 36900 | 36850 | 201 |
| 328 | 20240521 | 134400 | 4541680550 | 36850 | 36850 | 36900 | 36850 | 121 |
| 329 | 20240521 | 134300 | 4537219450 | 36850 | 36900 | 36900 | 36850 | 70 |
| 330 | 20240521 | 134200 | 4534636550 | 36850 | 36850 | 36900 | 36850 | 246 |
| 331 | 20240521 | 134100 | 4525561150 | 36850 | 36850 | 36900 | 36850 | 36 |
| 332 | 20240521 | 134000 | 4524234500 | 36900 | 36850 | 36900 | 36850 | 141 |
| 333 | 20240521 | 133900 | 4519033050 | 36900 | 36900 | 36950 | 36850 | 678 |
| 334 | 20240521 | 133800 | 4494008400 | 36900 | 36850 | 36900 | 36850 | 210 |
| 335 | 20240521 | 133700 | 4486262750 | 36900 | 36900 | 36900 | 36850 | 218 |
| 336 | 20240521 | 133600 | 4478218700 | 36900 | 36850 | 36900 | 36850 | 61 |
| 337 | 20240521 | 133500 | 4475969050 | 36950 | 36900 | 36950 | 36850 | 328 |
| 338 | 20240521 | 133400 | 4463866450 | 36900 | 36900 | 36900 | 36850 | 97 |
| 339 | 20240521 | 133300 | 4460290100 | 36950 | 36900 | 36950 | 36850 | 480 |
| 340 | 20240521 | 133200 | 4442578400 | 36900 | 36850 | 36900 | 36850 | 99 |
| 341 | 20240521 | 133100 | 4438926550 | 36850 | 36900 | 36900 | 36850 | 169 |
| 342 | 20240521 | 133000 | 4432696300 | 36900 | 36900 | 36900 | 36850 | 152 |
| 343 | 20240521 | 132900 | 4427089450 | 36900 | 36900 | 36900 | 36850 | 322 |
| 344 | 20240521 | 132800 | 4415209050 | 36850 | 36850 | 36900 | 36850 | 190 |
| 345 | 20240521 | 132700 | 4408203200 | 36850 | 36900 | 36900 | 36850 | 88 |
| 346 | 20240521 | 132600 | 4404958200 | 36900 | 36850 | 36900 | 36850 | 71 |
| 347 | 20240521 | 132500 | 4402338850 | 36850 | 36900 | 36900 | 36850 | 111 |
| 348 | 20240521 | 132400 | 4398244750 | 36900 | 36850 | 36900 | 36850 | 204 |
| 349 | 20240521 | 132300 | 4390721900 | 36850 | 36850 | 36850 | 36850 | 41 |
| 350 | 20240521 | 132200 | 4389211050 | 36900 | 36850 | 36900 | 36850 | 307 |
| 351 | 20240521 | 132100 | 4377893200 | 36850 | 36900 | 36900 | 36850 | 828 |
| 352 | 20240521 | 132000 | 4347342400 | 36900 | 36850 | 36900 | 36850 | 196 |
| 353 | 20240521 | 131900 | 4340111500 | 36900 | 36850 | 36900 | 36850 | 74 |
| 354 | 20240521 | 131800 | 4337382400 | 36850 | 36850 | 36900 | 36850 | 254 |
| 355 | 20240521 | 131700 | 4328018850 | 36850 | 36900 | 36900 | 36850 | 928 |
| 356 | 20240521 | 131600 | 4293781550 | 36850 | 36900 | 36900 | 36850 | 160 |
| 357 | 20240521 | 131500 | 4287878900 | 36900 | 36850 | 36900 | 36850 | 94 |
| 358 | 20240521 | 131400 | 4284412350 | 36850 | 36850 | 36900 | 36850 | 1631 |
| 359 | 20240521 | 131300 | 4224309400 | 36900 | 36850 | 36950 | 36850 | 389 |
| 360 | 20240521 | 131200 | 4209962550 | 36900 | 36900 | 36900 | 36850 | 429 |
| 361 | 20240521 | 131100 | 4194133000 | 36850 | 36900 | 36900 | 36850 | 135 |
| 362 | 20240521 | 131000 | 4189153500 | 36900 | 36900 | 36900 | 36850 | 356 |
| 363 | 20240521 | 130900 | 4176018850 | 36850 | 36850 | 36900 | 36850 | 1442 |
| 364 | 20240521 | 130800 | 4122869050 | 36850 | 36850 | 36900 | 36850 | 719 |
| 365 | 20240521 | 130700 | 4096342450 | 36850 | 36850 | 36900 | 36850 | 72 |
| 366 | 20240521 | 130600 | 4093686050 | 36850 | 36850 | 36900 | 36850 | 308 |
| 367 | 20240521 | 130500 | 4082322600 | 36900 | 36850 | 36900 | 36850 | 147 |
| 368 | 20240521 | 130400 | 4076900000 | 36900 | 36850 | 36900 | 36850 | 107 |
| 369 | 20240521 | 130300 | 4072954950 | 36850 | 36850 | 36900 | 36850 | 53 |
| 370 | 20240521 | 130200 | 4070999700 | 36850 | 36900 | 36900 | 36850 | 286 |
| 371 | 20240521 | 130100 | 4060448850 | 36850 | 36900 | 36900 | 36850 | 32 |
| 372 | 20240521 | 130000 | 4059269600 | 36900 | 36850 | 36900 | 36850 | 156 |
| 373 | 20240521 | 125900 | 4053514350 | 36850 | 36850 | 36900 | 36850 | 71 |
| 374 | 20240521 | 125800 | 4050895650 | 36850 | 36850 | 36900 | 36850 | 226 |
| 375 | 20240521 | 125700 | 4042565650 | 36850 | 36850 | 36900 | 36850 | 92 |
| 376 | 20240521 | 125600 | 4039173350 | 36850 | 36850 | 36850 | 36850 | 18 |
| 377 | 20240521 | 125500 | 4038510050 | 36850 | 36900 | 36950 | 36850 | 1416 |
| 378 | 20240521 | 125400 | 3986267800 | 36950 | 36950 | 36950 | 36900 | 191 |
| 379 | 20240521 | 125300 | 3979212700 | 36900 | 36900 | 36950 | 36900 | 75 |
| 380 | 20240521 | 125200 | 3976443100 | 36900 | 36900 | 36950 | 36900 | 152 |
| 381 | 20240521 | 125100 | 3970834000 | 36950 | 36900 | 36950 | 36900 | 132 |
| 382 | 20240521 | 125000 | 3965959400 | 36900 | 36900 | 36950 | 36900 | 70 |
| 383 | 20240521 | 124900 | 3963373550 | 36950 | 36900 | 36950 | 36900 | 163 |
| 384 | 20240521 | 124800 | 3957358750 | 36900 | 36950 | 36950 | 36900 | 129 |
| 385 | 20240521 | 124700 | 3952593700 | 36900 | 36900 | 36950 | 36900 | 90 |
| 386 | 20240521 | 124600 | 3949270500 | 36950 | 36900 | 36950 | 36900 | 106 |
| 387 | 20240521 | 124500 | 3945354550 | 36900 | 36950 | 36950 | 36900 | 65 |
| 388 | 20240521 | 124400 | 3942953950 | 36950 | 36900 | 36950 | 36900 | 101 |
| 389 | 20240521 | 124300 | 3939223850 | 36950 | 36900 | 36950 | 36900 | 86 |
| 390 | 20240521 | 124200 | 3936048400 | 36950 | 36900 | 36950 | 36900 | 177 |
| 391 | 20240521 | 124100 | 3929508550 | 36900 | 36950 | 36950 | 36900 | 129 |
| 392 | 20240521 | 124000 | 3924743900 | 36900 | 36950 | 36950 | 36900 | 22 |
| 393 | 20240521 | 123900 | 3923932050 | 36950 | 36900 | 36950 | 36900 | 85 |
| 394 | 20240521 | 123800 | 3920793100 | 36900 | 36900 | 36950 | 36900 | 165 |
| 395 | 20240521 | 123700 | 3914702000 | 36900 | 36900 | 36950 | 36900 | 69 |
| 396 | 20240521 | 123600 | 3912154300 | 36900 | 36950 | 37000 | 36900 | 1980 |
| 397 | 20240521 | 123500 | 3839089600 | 36900 | 36950 | 37000 | 36900 | 154 |
| 398 | 20240521 | 123400 | 3833399500 | 36950 | 36900 | 36950 | 36900 | 54 |
| 399 | 20240521 | 123300 | 3831405650 | 36950 | 36900 | 36950 | 36900 | 463 |
| 400 | 20240521 | 123200 | 3814299400 | 37000 | 36950 | 37000 | 36900 | 340 |
| 401 | 20240521 | 123100 | 3801734950 | 36950 | 36900 | 36950 | 36900 | 126 |
| 402 | 20240521 | 123000 | 3797082550 | 36900 | 36950 | 36950 | 36900 | 200 |
| 403 | 20240521 | 122900 | 3789693800 | 37000 | 37000 | 37000 | 36900 | 154 |
| 404 | 20240521 | 122800 | 3783998700 | 37000 | 36900 | 37000 | 36900 | 169 |
| 405 | 20240521 | 122700 | 3777755400 | 36900 | 36950 | 37000 | 36900 | 334 |
| 406 | 20240521 | 122600 | 3765414400 | 36950 | 36900 | 36950 | 36900 | 330 |
| 407 | 20240521 | 122500 | 3753223400 | 36900 | 36950 | 36950 | 36900 | 143 |
| 408 | 20240521 | 122400 | 3747939800 | 36950 | 36950 | 36950 | 36900 | 90 |
| 409 | 20240521 | 122300 | 3744615950 | 36900 | 36900 | 36950 | 36900 | 101 |
| 410 | 20240521 | 122200 | 3740885250 | 36950 | 36950 | 36950 | 36900 | 161 |
| 411 | 20240521 | 122100 | 3734938300 | 36950 | 36950 | 36950 | 36900 | 144 |
| 412 | 20240521 | 122000 | 3729618500 | 36900 | 36900 | 36950 | 36900 | 40 |
| 413 | 20240521 | 121900 | 3728140850 | 36900 | 37000 | 37000 | 36900 | 59 |
| 414 | 20240521 | 121800 | 3725962900 | 36950 | 36950 | 37000 | 36900 | 542 |
| 415 | 20240521 | 121700 | 3705937850 | 36950 | 36900 | 36950 | 36900 | 141 |
| 416 | 20240521 | 121600 | 3700728900 | 36900 | 36900 | 36950 | 36900 | 215 |
| 417 | 20240521 | 121500 | 3692786350 | 36950 | 36900 | 36950 | 36900 | 140 |
| 418 | 20240521 | 121400 | 3687615000 | 36950 | 36900 | 36950 | 36900 | 242 |
| 419 | 20240521 | 121300 | 3678674950 | 36900 | 36900 | 36950 | 36900 | 108 |
| 420 | 20240521 | 121200 | 3674685600 | 36900 | 37000 | 37000 | 36900 | 492 |
| 421 | 20240521 | 121100 | 3656515350 | 36950 | 36900 | 37000 | 36900 | 365 |
| 422 | 20240521 | 121000 | 3643028650 | 36900 | 36950 | 37000 | 36900 | 662 |
| 423 | 20240521 | 120900 | 3618568800 | 36950 | 36950 | 36950 | 36900 | 108 |
| 424 | 20240521 | 120800 | 3614579650 | 36950 | 36900 | 36950 | 36900 | 144 |
| 425 | 20240521 | 120700 | 3609259800 | 36900 | 36950 | 36950 | 36900 | 241 |
| 426 | 20240521 | 120600 | 3600357300 | 36950 | 36950 | 36950 | 36900 | 132 |
| 427 | 20240521 | 120500 | 3595480200 | 36900 | 36950 | 36950 | 36900 | 668 |
| 428 | 20240521 | 120400 | 3570803800 | 37000 | 36900 | 37000 | 36900 | 686 |
| 429 | 20240521 | 120300 | 3545455850 | 36900 | 36900 | 36950 | 36900 | 602 |
| 430 | 20240521 | 120200 | 3523236850 | 36950 | 36950 | 36950 | 36900 | 96 |
| 431 | 20240521 | 120100 | 3519689700 | 36950 | 36900 | 36950 | 36900 | 315 |
| 432 | 20240521 | 120000 | 3508051550 | 36900 | 36900 | 36950 | 36900 | 402 |
| 433 | 20240521 | 115900 | 3493199700 | 36950 | 36950 | 36950 | 36900 | 230 |
| 434 | 20240521 | 115800 | 3484709750 | 36900 | 36900 | 36950 | 36900 | 169 |
| 435 | 20240521 | 115700 | 3478469700 | 36950 | 36900 | 36950 | 36900 | 322 |
| 436 | 20240521 | 115600 | 3466574350 | 36900 | 36900 | 36950 | 36900 | 160 |
| 437 | 20240521 | 115500 | 3460665250 | 36900 | 36900 | 36950 | 36900 | 54 |
| 438 | 20240521 | 115400 | 3458670100 | 36950 | 36900 | 36950 | 36900 | 171 |
| 439 | 20240521 | 115300 | 3452353750 | 36900 | 36900 | 36950 | 36900 | 100 |
| 440 | 20240521 | 115200 | 3448661100 | 36900 | 36950 | 36950 | 36900 | 317 |
| 441 | 20240521 | 115100 | 3436954850 | 36950 | 36950 | 36950 | 36900 | 285 |
| 442 | 20240521 | 115000 | 3426424350 | 36900 | 36950 | 36950 | 36900 | 170 |
| 443 | 20240521 | 114900 | 3420144200 | 36950 | 36900 | 36950 | 36900 | 523 |
| 444 | 20240521 | 114800 | 3400824950 | 36950 | 36950 | 36950 | 36900 | 81 |
| 445 | 20240521 | 114700 | 3397832900 | 36900 | 36950 | 36950 | 36900 | 269 |
| 446 | 20240521 | 114600 | 3387904450 | 36950 | 36900 | 36950 | 36900 | 684 |
| 447 | 20240521 | 114500 | 3362655050 | 36950 | 36950 | 36950 | 36900 | 137 |
| 448 | 20240521 | 114400 | 3357593550 | 36950 | 36950 | 36950 | 36900 | 58 |
| 449 | 20240521 | 114300 | 3355451450 | 36950 | 36900 | 36950 | 36900 | 342 |
| 450 | 20240521 | 114200 | 3342821000 | 36900 | 36950 | 37000 | 36900 | 1402 |
| 451 | 20240521 | 114100 | 3291023250 | 36950 | 36950 | 37000 | 36950 | 666 |
| 452 | 20240521 | 114000 | 3266406350 | 36950 | 36950 | 37000 | 36950 | 392 |
| 453 | 20240521 | 113900 | 3251916750 | 37000 | 36950 | 37000 | 36950 | 81 |
| 454 | 20240521 | 113800 | 3248921500 | 36950 | 36950 | 37000 | 36950 | 58 |
| 455 | 20240521 | 113700 | 3246776300 | 37000 | 36950 | 37000 | 36950 | 115 |
| 456 | 20240521 | 113600 | 3242522900 | 36950 | 36950 | 37000 | 36950 | 69 |
| 457 | 20240521 | 113500 | 3239970900 | 36950 | 37000 | 37000 | 36950 | 198 |
| 458 | 20240521 | 113400 | 3232649600 | 37000 | 36950 | 37000 | 36950 | 73 |
| 459 | 20240521 | 113300 | 3229949000 | 36950 | 36950 | 37000 | 36950 | 90 |
| 460 | 20240521 | 113200 | 3226622450 | 37000 | 37050 | 37100 | 36950 | 1544 |
| 461 | 20240521 | 113100 | 3169501300 | 37000 | 37050 | 37050 | 37000 | 963 |
| 462 | 20240521 | 113000 | 3133826000 | 37050 | 37000 | 37050 | 37000 | 187 |
| 463 | 20240521 | 112900 | 3126899800 | 37050 | 37000 | 37050 | 37000 | 196 |
| 464 | 20240521 | 112800 | 3119642300 | 37000 | 37050 | 37050 | 37000 | 128 |
| 465 | 20240521 | 112700 | 3114902350 | 37050 | 37000 | 37050 | 37000 | 295 |
| 466 | 20240521 | 112600 | 3103978150 | 37000 | 37000 | 37050 | 37000 | 71 |
| 467 | 20240521 | 112500 | 3101348900 | 37050 | 37000 | 37050 | 37000 | 189 |
| 468 | 20240521 | 112400 | 3094354700 | 37050 | 37000 | 37050 | 37000 | 183 |
| 469 | 20240521 | 112300 | 3087577300 | 37000 | 37000 | 37050 | 37000 | 140 |
| 470 | 20240521 | 112200 | 3082393000 | 37000 | 37050 | 37050 | 37000 | 115 |
| 471 | 20240521 | 112100 | 3078135750 | 37000 | 37000 | 37050 | 37000 | 697 |
| 472 | 20240521 | 112000 | 3052323250 | 37050 | 37000 | 37050 | 37000 | 106 |
| 473 | 20240521 | 111900 | 3048397900 | 37000 | 37050 | 37050 | 37000 | 54 |
| 474 | 20240521 | 111800 | 3046397550 | 37050 | 37000 | 37050 | 37000 | 105 |
| 475 | 20240521 | 111700 | 3042508350 | 37000 | 37000 | 37050 | 37000 | 144 |
| 476 | 20240521 | 111600 | 3037177750 | 37000 | 37000 | 37050 | 37000 | 371 |
| 477 | 20240521 | 111500 | 3023448600 | 36950 | 37000 | 37000 | 36950 | 193 |
| 478 | 20240521 | 111400 | 3016308250 | 37000 | 36950 | 37000 | 36950 | 493 |
| 479 | 20240521 | 111300 | 2998089750 | 37000 | 37000 | 37000 | 36950 | 221 |
| 480 | 20240521 | 111200 | 2989914950 | 36950 | 37000 | 37000 | 36950 | 166 |
| 481 | 20240521 | 111100 | 2983775350 | 37000 | 37000 | 37000 | 36950 | 160 |
| 482 | 20240521 | 111000 | 2977855750 | 37000 | 37000 | 37000 | 36950 | 402 |
| 483 | 20240521 | 110900 | 2962984700 | 36950 | 36950 | 37000 | 36950 | 251 |
| 484 | 20240521 | 110800 | 2953699650 | 37000 | 37000 | 37000 | 36950 | 49 |
| 485 | 20240521 | 110700 | 2951888950 | 37000 | 36950 | 37000 | 36950 | 78 |
| 486 | 20240521 | 110600 | 2949004400 | 36950 | 37000 | 37000 | 36950 | 443 |
| 487 | 20240521 | 110500 | 2932616050 | 37000 | 37000 | 37000 | 36900 | 1230 |
| 488 | 20240521 | 110400 | 2887181200 | 36950 | 36950 | 37000 | 36950 | 141 |
| 489 | 20240521 | 110300 | 2881965200 | 36950 | 36950 | 37000 | 36950 | 135 |
| 490 | 20240521 | 110200 | 2876972150 | 36950 | 37000 | 37000 | 36950 | 237 |
| 491 | 20240521 | 110100 | 2868206100 | 36950 | 36950 | 37000 | 36950 | 150 |
| 492 | 20240521 | 110000 | 2862660550 | 37000 | 36950 | 37000 | 36950 | 189 |
| 493 | 20240521 | 105900 | 2855674650 | 37000 | 37000 | 37000 | 36950 | 357 |
| 494 | 20240521 | 105800 | 2842475500 | 36950 | 36950 | 36950 | 36950 | 244 |
| 495 | 20240521 | 105700 | 2833459700 | 37000 | 36950 | 37000 | 36950 | 356 |
| 496 | 20240521 | 105600 | 2820298200 | 36950 | 37000 | 37000 | 36950 | 141 |
| 497 | 20240521 | 105500 | 2815082000 | 36950 | 36950 | 37000 | 36950 | 254 |
| 498 | 20240521 | 105400 | 2805687000 | 36950 | 36950 | 37000 | 36950 | 337 |
| 499 | 20240521 | 105300 | 2793225450 | 36950 | 36950 | 37000 | 36950 | 197 |
| 500 | 20240521 | 105200 | 2785945500 | 36950 | 36950 | 37000 | 36950 | 503 |
| 501 | 20240521 | 105100 | 2767357000 | 36950 | 37000 | 37000 | 36950 | 201 |
| 502 | 20240521 | 105000 | 2759926300 | 37000 | 36950 | 37000 | 36950 | 245 |
| 503 | 20240521 | 104900 | 2750862100 | 37000 | 37000 | 37000 | 36950 | 144 |
| 504 | 20240521 | 104800 | 2745535600 | 36950 | 36950 | 37000 | 36950 | 73 |
| 505 | 20240521 | 104700 | 2742836200 | 37000 | 37000 | 37000 | 36950 | 544 |
| 506 | 20240521 | 104600 | 2722721500 | 36950 | 37000 | 37000 | 36950 | 123 |
| 507 | 20240521 | 104500 | 2718172050 | 36950 | 37000 | 37000 | 36950 | 122 |
| 508 | 20240521 | 104400 | 2713658950 | 36950 | 37000 | 37000 | 36950 | 202 |
| 509 | 20240521 | 104300 | 2706188150 | 37000 | 36950 | 37000 | 36950 | 218 |
| 510 | 20240521 | 104200 | 2698122450 | 36950 | 36950 | 37000 | 36950 | 129 |
| 511 | 20240521 | 104100 | 2693351150 | 36950 | 37000 | 37000 | 36950 | 143 |
| 512 | 20240521 | 104000 | 2688061850 | 36900 | 36900 | 37000 | 36900 | 257 |
| 513 | 20240521 | 103900 | 2678567750 | 36950 | 36950 | 36950 | 36900 | 119 |
| 514 | 20240521 | 103800 | 2674171600 | 36950 | 36950 | 36950 | 36900 | 90 |
| 515 | 20240521 | 103700 | 2670847000 | 36950 | 36950 | 36950 | 36900 | 174 |
| 516 | 20240521 | 103600 | 2664419450 | 36900 | 36950 | 36950 | 36900 | 41 |
| 517 | 20240521 | 103500 | 2662906450 | 36900 | 36900 | 36900 | 36900 | 13 |
| 518 | 20240521 | 103400 | 2662426750 | 36950 | 36850 | 36950 | 36850 | 2346 |
| 519 | 20240521 | 103300 | 2575765850 | 36900 | 36850 | 36900 | 36850 | 111 |
| 520 | 20240521 | 103200 | 2571670400 | 36850 | 36900 | 36900 | 36850 | 279 |
| 521 | 20240521 | 103100 | 2561381600 | 36900 | 36850 | 36900 | 36850 | 113 |
| 522 | 20240521 | 103000 | 2557213500 | 36850 | 36900 | 36950 | 36850 | 676 |
| 523 | 20240521 | 102900 | 2532262550 | 36950 | 36900 | 36950 | 36900 | 300 |
| 524 | 20240521 | 102800 | 2521189500 | 36950 | 36900 | 36950 | 36900 | 116 |
| 525 | 20240521 | 102700 | 2516906200 | 36900 | 36900 | 36950 | 36900 | 192 |
| 526 | 20240521 | 102600 | 2509819150 | 36900 | 36900 | 36950 | 36900 | 204 |
| 527 | 20240521 | 102500 | 2502288650 | 36900 | 36950 | 36950 | 36900 | 288 |
| 528 | 20240521 | 102400 | 2491648950 | 36950 | 36950 | 37000 | 36900 | 138 |
| 529 | 20240521 | 102300 | 2486549600 | 36900 | 36900 | 37000 | 36900 | 1131 |
| 530 | 20240521 | 102200 | 2444762700 | 36850 | 36850 | 36900 | 36850 | 82 |
| 531 | 20240521 | 102100 | 2441738350 | 36850 | 36850 | 36900 | 36850 | 560 |
| 532 | 20240521 | 102000 | 2421097150 | 36900 | 36850 | 36900 | 36850 | 105 |
| 533 | 20240521 | 101900 | 2417222900 | 36900 | 36850 | 36900 | 36850 | 62 |
| 534 | 20240521 | 101800 | 2414938000 | 36850 | 36850 | 36900 | 36850 | 119 |
| 535 | 20240521 | 101700 | 2410552350 | 36850 | 36950 | 36950 | 36850 | 723 |
| 536 | 20240521 | 101600 | 2383869350 | 36950 | 36900 | 36950 | 36900 | 87 |
| 537 | 20240521 | 101500 | 2380656250 | 36900 | 36900 | 37000 | 36900 | 410 |
| 538 | 20240521 | 101400 | 2365526550 | 36950 | 36950 | 37000 | 36900 | 649 |
| 539 | 20240521 | 101300 | 2341554550 | 36950 | 36950 | 36950 | 36900 | 981 |
| 540 | 20240521 | 101200 | 2305329950 | 37000 | 36950 | 37000 | 36950 | 360 |
| 541 | 20240521 | 101100 | 2292023550 | 36950 | 37000 | 37050 | 36950 | 900 |
| 542 | 20240521 | 101000 | 2258731600 | 36950 | 37000 | 37000 | 36950 | 903 |
| 543 | 20240521 | 100900 | 2225326650 | 36950 | 36900 | 37000 | 36900 | 285 |
| 544 | 20240521 | 100800 | 2214796400 | 36900 | 36900 | 36950 | 36900 | 191 |
| 545 | 20240521 | 100700 | 2207743150 | 36950 | 36900 | 36950 | 36850 | 169 |
| 546 | 20240521 | 100600 | 2201507150 | 36900 | 36900 | 36900 | 36850 | 206 |
| 547 | 20240521 | 100500 | 2193907600 | 36900 | 36900 | 36900 | 36850 | 332 |
| 548 | 20240521 | 100400 | 2181665800 | 36900 | 36850 | 36900 | 36850 | 250 |
| 549 | 20240521 | 100300 | 2172447150 | 36900 | 36850 | 36900 | 36850 | 372 |
| 550 | 20240521 | 100200 | 2158734300 | 36850 | 36900 | 36900 | 36850 | 1276 |
| 551 | 20240521 | 100100 | 2111687400 | 36950 | 36900 | 36950 | 36900 | 343 |
| 552 | 20240521 | 100000 | 2099016800 | 36950 | 36900 | 37000 | 36850 | 2121 |
| 553 | 20240521 | 095900 | 2020638550 | 36950 | 36850 | 36950 | 36850 | 206 |
| 554 | 20240521 | 095800 | 2013038150 | 36850 | 36850 | 36900 | 36850 | 321 |
| 555 | 20240521 | 095700 | 2001195900 | 36900 | 36800 | 36900 | 36800 | 562 |
| 556 | 20240521 | 095600 | 1980471550 | 36800 | 36850 | 36850 | 36800 | 443 |
| 557 | 20240521 | 095500 | 1964152500 | 36800 | 36850 | 36900 | 36800 | 745 |
| 558 | 20240521 | 095400 | 1936699450 | 36850 | 36850 | 36900 | 36850 | 289 |
| 559 | 20240521 | 095300 | 1926043050 | 36850 | 36850 | 36900 | 36800 | 898 |
| 560 | 20240521 | 095200 | 1892956000 | 36800 | 36850 | 36850 | 36800 | 163 |
| 561 | 20240521 | 095100 | 1886955650 | 36850 | 36800 | 36850 | 36800 | 306 |
| 562 | 20240521 | 095000 | 1875689800 | 36850 | 36850 | 36850 | 36800 | 187 |
| 563 | 20240521 | 094900 | 1868801250 | 36850 | 36800 | 36850 | 36800 | 113 |
| 564 | 20240521 | 094800 | 1864639950 | 36800 | 36800 | 36850 | 36800 | 301 |
| 565 | 20240521 | 094700 | 1853560200 | 36800 | 36700 | 36800 | 36700 | 1717 |
| 566 | 20240521 | 094600 | 1790462950 | 36700 | 36750 | 36750 | 36700 | 1260 |
| 567 | 20240521 | 094500 | 1744163800 | 36800 | 36850 | 36850 | 36800 | 830 |
| 568 | 20240521 | 094400 | 1713612450 | 36850 | 36800 | 36850 | 36800 | 113 |
| 569 | 20240521 | 094300 | 1709450350 | 36800 | 36850 | 36850 | 36800 | 180 |
| 570 | 20240521 | 094200 | 1702821900 | 36800 | 36800 | 36850 | 36800 | 256 |
| 571 | 20240521 | 094100 | 1693397400 | 36850 | 36750 | 36850 | 36750 | 536 |
| 572 | 20240521 | 094000 | 1673669600 | 36800 | 36750 | 36800 | 36750 | 366 |
| 573 | 20240521 | 093900 | 1660201900 | 36800 | 36800 | 36800 | 36750 | 216 |
| 574 | 20240521 | 093800 | 1652258800 | 36800 | 36750 | 36800 | 36750 | 183 |
| 575 | 20240521 | 093700 | 1645530750 | 36750 | 36800 | 36800 | 36750 | 948 |
| 576 | 20240521 | 093600 | 1610682450 | 36800 | 36800 | 36800 | 36750 | 251 |
| 577 | 20240521 | 093500 | 1601447700 | 36800 | 36750 | 36800 | 36750 | 423 |
| 578 | 20240521 | 093400 | 1585894400 | 36800 | 36800 | 36850 | 36800 | 1108 |
| 579 | 20240521 | 093300 | 1545116600 | 36850 | 36750 | 36850 | 36750 | 1323 |
| 580 | 20240521 | 093200 | 1496427400 | 36800 | 36800 | 36800 | 36750 | 1103 |
| 581 | 20240521 | 093100 | 1455879000 | 36750 | 36800 | 36800 | 36750 | 427 |
| 582 | 20240521 | 093000 | 1440176100 | 36800 | 36800 | 36850 | 36750 | 1111 |
| 583 | 20240521 | 092900 | 1399324450 | 36850 | 36850 | 36850 | 36800 | 479 |
| 584 | 20240521 | 092800 | 1381696500 | 36850 | 36900 | 36900 | 36800 | 2370 |
| 585 | 20240521 | 092700 | 1294409150 | 36900 | 36900 | 36900 | 36850 | 942 |
| 586 | 20240521 | 092600 | 1259651050 | 36900 | 36900 | 36900 | 36850 | 202 |
| 587 | 20240521 | 092500 | 1252198000 | 36900 | 36850 | 36900 | 36850 | 291 |
| 588 | 20240521 | 092400 | 1241463900 | 36850 | 36850 | 36900 | 36850 | 424 |
| 589 | 20240521 | 092300 | 1225825600 | 36850 | 36900 | 36900 | 36850 | 566 |
| 590 | 20240521 | 092200 | 1204961200 | 36900 | 36900 | 36900 | 36850 | 424 |
| 591 | 20240521 | 092100 | 1189330950 | 36850 | 36900 | 36900 | 36850 | 471 |
| 592 | 20240521 | 092000 | 1171974550 | 36900 | 36900 | 36900 | 36850 | 220 |
| 593 | 20240521 | 091900 | 1163857450 | 36900 | 36850 | 36900 | 36850 | 329 |
| 594 | 20240521 | 091800 | 1151728000 | 36850 | 36900 | 36900 | 36800 | 1521 |
| 595 | 20240521 | 091700 | 1095634900 | 36850 | 36850 | 36900 | 36850 | 296 |
| 596 | 20240521 | 091600 | 1084727250 | 36850 | 36850 | 36900 | 36800 | 917 |
| 597 | 20240521 | 091500 | 1050947150 | 36850 | 36800 | 36850 | 36800 | 242 |
| 598 | 20240521 | 091400 | 1042033350 | 36850 | 36800 | 36850 | 36800 | 206 |
| 599 | 20240521 | 091300 | 1034448750 | 36850 | 36800 | 36850 | 36800 | 641 |
| 600 | 20240521 | 091200 | 1010850700 | 36850 | 36800 | 36850 | 36800 | 580 |
| 601 | 20240521 | 091100 | 989489400 | 36800 | 36800 | 36800 | 36750 | 305 |
| 602 | 20240521 | 091000 | 978268850 | 36800 | 36750 | 36800 | 36700 | 736 |
| 603 | 20240521 | 090900 | 951215000 | 36750 | 36700 | 36750 | 36700 | 248 |
| 604 | 20240521 | 090800 | 942105500 | 36700 | 36650 | 36700 | 36650 | 2685 |
| 605 | 20240521 | 090700 | 843572600 | 36700 | 36700 | 36700 | 36650 | 855 |
| 606 | 20240521 | 090600 | 812235750 | 36650 | 36650 | 36700 | 36650 | 640 |
| 607 | 20240521 | 090500 | 788762850 | 36700 | 36700 | 36700 | 36650 | 1726 |
| 608 | 20240521 | 090400 | 725465800 | 36700 | 36750 | 36900 | 36700 | 1316 |
| 609 | 20240521 | 090300 | 677097050 | 36750 | 36650 | 36750 | 36650 | 557 |
| 610 | 20240521 | 090200 | 656660600 | 36650 | 36700 | 36700 | 36650 | 268 |
| 611 | 20240521 | 090100 | 646833850 | 36700 | 36550 | 36750 | 36550 | 6376 |
| 612 | 20240521 | 090000 | 413373550 | 36550 | 36600 | 36700 | 36500 | 11296 |