30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 3 | 20240521 | 183200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240521 | 183100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240521 | 183000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240521 | 182900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240521 | 182800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240521 | 182700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240521 | 182600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240521 | 182500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240521 | 182400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240521 | 182300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240521 | 182200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240521 | 182100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240521 | 182000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240521 | 181900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240521 | 181800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240521 | 181700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240521 | 181600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240521 | 181500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240521 | 181400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240521 | 181300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240521 | 181200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240521 | 181100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240521 | 181000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240521 | 180900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240521 | 180800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240521 | 180700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240521 | 180600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240521 | 180500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240521 | 180400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240521 | 180300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 33 | 20240521 | 180200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240521 | 180100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240521 | 180000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240521 | 175900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240521 | 175800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240521 | 175700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240521 | 175600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240521 | 175500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240521 | 175400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240521 | 175300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240521 | 175200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240521 | 175100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240521 | 175000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240521 | 174900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240521 | 174800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240521 | 174700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240521 | 174600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240521 | 174500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240521 | 174400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240521 | 174300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240521 | 174200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240521 | 174100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240521 | 174000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240521 | 173900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240521 | 173800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240521 | 173700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240521 | 173600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240521 | 173500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240521 | 173400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240521 | 173300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 63 | 20240521 | 173200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240521 | 173100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240521 | 173000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240521 | 172900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240521 | 172800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240521 | 172700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240521 | 172600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240521 | 172500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240521 | 172400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240521 | 172300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240521 | 172200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240521 | 172100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240521 | 172000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240521 | 171900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240521 | 171800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240521 | 171700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240521 | 171600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240521 | 171500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240521 | 171400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240521 | 171300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240521 | 171200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240521 | 171100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240521 | 171000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240521 | 170900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240521 | 170800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240521 | 170700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240521 | 170600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240521 | 170500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240521 | 170400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240521 | 170300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 93 | 20240521 | 170200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240521 | 170100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240521 | 170000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240521 | 165900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240521 | 165800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240521 | 165700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240521 | 165600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240521 | 165500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240521 | 165400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240521 | 165300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240521 | 165200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240521 | 165100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240521 | 165000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240521 | 164900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240521 | 164800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240521 | 164700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240521 | 164600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240521 | 164500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240521 | 164400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240521 | 164300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240521 | 164200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240521 | 164100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240521 | 164000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240521 | 163900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240521 | 163800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240521 | 163700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240521 | 163600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240521 | 163500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240521 | 163400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240521 | 163300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 123 | 20240521 | 163200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240521 | 163100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240521 | 163000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240521 | 162900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240521 | 162800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240521 | 162700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240521 | 162600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240521 | 162500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240521 | 162400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240521 | 162300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240521 | 162200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240521 | 162100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240521 | 162000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240521 | 161900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240521 | 161800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240521 | 161700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240521 | 161600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240521 | 161500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240521 | 161400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240521 | 161300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240521 | 161200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240521 | 161100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240521 | 161000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240521 | 160900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240521 | 160800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240521 | 160700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240521 | 160600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240521 | 160500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240521 | 160400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240521 | 160300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 153 | 20240521 | 160200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240521 | 160100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240521 | 160000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240521 | 155900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240521 | 155800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240521 | 155700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240521 | 155600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240521 | 155500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240521 | 155400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240521 | 155300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240521 | 155200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240521 | 155100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240521 | 155000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240521 | 154900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240521 | 154800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240521 | 154700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240521 | 154600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240521 | 154500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240521 | 154400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240521 | 154300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240521 | 154200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240521 | 154100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240521 | 154000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240521 | 153900 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240521 | 153800 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240521 | 153700 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240521 | 153600 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240521 | 153500 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240521 | 153400 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240521 | 153300 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 183 | 20240521 | 153200 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240521 | 153100 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240521 | 153000 | 2798621000 | 30000 | 30000 | 30000 | 30000 | 2033 |
| 186 | 20240521 | 152900 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240521 | 152800 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240521 | 152700 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240521 | 152600 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240521 | 152500 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240521 | 152400 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240521 | 152300 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240521 | 152200 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240521 | 152100 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240521 | 152000 | 2737631000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240521 | 151900 | 2737631000 | 30000 | 30000 | 30000 | 29950 | 271 |
| 197 | 20240521 | 151800 | 2729503950 | 30000 | 29950 | 30000 | 29950 | 21 |
| 198 | 20240521 | 151700 | 2728874400 | 30000 | 29950 | 30000 | 29950 | 248 |
| 199 | 20240521 | 151600 | 2721441350 | 30000 | 29950 | 30000 | 29950 | 85 |
| 200 | 20240521 | 151500 | 2718893150 | 29950 | 29950 | 30000 | 29950 | 72 |
| 201 | 20240521 | 151400 | 2716733850 | 29950 | 29950 | 30000 | 29950 | 98 |
| 202 | 20240521 | 151300 | 2713794350 | 30000 | 29950 | 30000 | 29950 | 223 |
| 203 | 20240521 | 151200 | 2707104850 | 30000 | 29950 | 30000 | 29950 | 18 |
| 204 | 20240521 | 151100 | 2706565650 | 29950 | 29950 | 30000 | 29950 | 116 |
| 205 | 20240521 | 151000 | 2703091150 | 29950 | 29950 | 30000 | 29950 | 53 |
| 206 | 20240521 | 150900 | 2701501800 | 30000 | 30000 | 30000 | 29950 | 12 |
| 207 | 20240521 | 150800 | 2701142000 | 30000 | 29950 | 30000 | 29950 | 68 |
| 208 | 20240521 | 150700 | 2699103500 | 29950 | 30000 | 30000 | 29950 | 5 |
| 209 | 20240521 | 150600 | 2698953700 | 30000 | 29950 | 30000 | 29950 | 63 |
| 210 | 20240521 | 150500 | 2697063900 | 29950 | 29950 | 29950 | 29950 | 39 |
| 211 | 20240521 | 150400 | 2695895850 | 29950 | 30000 | 30000 | 29950 | 70 |
| 212 | 20240521 | 150300 | 2693798850 | 29950 | 30000 | 30000 | 29950 | 29 |
| 213 | 20240521 | 150200 | 2692930100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240521 | 150100 | 2692930100 | 30000 | 30000 | 30000 | 30000 | 10 |
| 215 | 20240521 | 150000 | 2692630100 | 30000 | 30000 | 30000 | 30000 | 316 |
| 216 | 20240521 | 145900 | 2683150100 | 30000 | 30000 | 30000 | 30000 | 125 |
| 217 | 20240521 | 145800 | 2679400100 | 30000 | 29950 | 30000 | 29950 | 53 |
| 218 | 20240521 | 145700 | 2677812600 | 29950 | 30000 | 30000 | 29950 | 40 |
| 219 | 20240521 | 145600 | 2676612700 | 30000 | 30000 | 30000 | 30000 | 24 |
| 220 | 20240521 | 145500 | 2675892700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240521 | 145400 | 2675892700 | 30000 | 30000 | 30000 | 30000 | 47 |
| 222 | 20240521 | 145300 | 2674482700 | 30000 | 30000 | 30000 | 30000 | 24 |
| 223 | 20240521 | 145200 | 2673762700 | 30000 | 30000 | 30000 | 30000 | 2755 |
| 224 | 20240521 | 145100 | 2591112700 | 29950 | 29950 | 29950 | 29950 | 265 |
| 225 | 20240521 | 145000 | 2583175950 | 29900 | 29950 | 29950 | 29900 | 122 |
| 226 | 20240521 | 144900 | 2579527050 | 29950 | 29950 | 29950 | 29950 | 140 |
| 227 | 20240521 | 144800 | 2575334050 | 29950 | 29950 | 29950 | 29950 | 215 |
| 228 | 20240521 | 144700 | 2568894800 | 30000 | 29850 | 30000 | 29850 | 3216 |
| 229 | 20240521 | 144600 | 2472697450 | 29900 | 29900 | 29900 | 29900 | 5 |
| 230 | 20240521 | 144500 | 2472547950 | 29900 | 29900 | 29900 | 29850 | 1056 |
| 231 | 20240521 | 144400 | 2440998750 | 29950 | 29950 | 29950 | 29950 | 21 |
| 232 | 20240521 | 144300 | 2440369800 | 29950 | 29950 | 29950 | 29950 | 252 |
| 233 | 20240521 | 144200 | 2432822400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20240521 | 144100 | 2432822400 | 30000 | 30000 | 30000 | 30000 | 51 |
| 235 | 20240521 | 144000 | 2431292400 | 29950 | 29950 | 30000 | 29950 | 1305 |
| 236 | 20240521 | 143900 | 2392205050 | 29950 | 30000 | 30000 | 29950 | 332 |
| 237 | 20240521 | 143800 | 2382261150 | 29950 | 29900 | 29950 | 29900 | 1084 |
| 238 | 20240521 | 143700 | 2349834400 | 29950 | 29950 | 29950 | 29950 | 20 |
| 239 | 20240521 | 143600 | 2349235400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 240 | 20240521 | 143500 | 2349235400 | 29950 | 29950 | 29950 | 29950 | 23 |
| 241 | 20240521 | 143400 | 2348546550 | 29900 | 29950 | 29950 | 29900 | 290 |
| 242 | 20240521 | 143300 | 2339861250 | 30000 | 30000 | 30000 | 30000 | 1 |
| 243 | 20240521 | 143200 | 2339831250 | 30000 | 30000 | 30000 | 30000 | 112 |
| 244 | 20240521 | 143100 | 2336471250 | 30050 | 30000 | 30050 | 30000 | 73 |
| 245 | 20240521 | 143000 | 2334280100 | 30000 | 30000 | 30050 | 30000 | 13 |
| 246 | 20240521 | 142900 | 2333890050 | 30000 | 30000 | 30000 | 30000 | 900 |
| 247 | 20240521 | 142800 | 2306890050 | 30050 | 30050 | 30050 | 30050 | 27 |
| 248 | 20240521 | 142700 | 2306078700 | 30000 | 30000 | 30000 | 30000 | 52 |
| 249 | 20240521 | 142600 | 2304518700 | 30000 | 30000 | 30000 | 30000 | 19 |
| 250 | 20240521 | 142500 | 2303948700 | 30050 | 30050 | 30050 | 30050 | 371 |
| 251 | 20240521 | 142400 | 2292800150 | 30050 | 30050 | 30050 | 30050 | 59 |
| 252 | 20240521 | 142300 | 2291027200 | 30050 | 30100 | 30100 | 30050 | 102 |
| 253 | 20240521 | 142200 | 2287962050 | 30050 | 30100 | 30100 | 30050 | 71 |
| 254 | 20240521 | 142100 | 2285827500 | 30100 | 30050 | 30100 | 30050 | 108 |
| 255 | 20240521 | 142000 | 2282577100 | 30050 | 30000 | 30050 | 30000 | 118 |
| 256 | 20240521 | 141900 | 2279033700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 257 | 20240521 | 141800 | 2279033700 | 30050 | 30050 | 30050 | 30050 | 24 |
| 258 | 20240521 | 141700 | 2278312500 | 30000 | 30050 | 30050 | 30000 | 220 |
| 259 | 20240521 | 141600 | 2271702500 | 30100 | 30150 | 30150 | 30100 | 674 |
| 260 | 20240521 | 141500 | 2251414350 | 30150 | 30050 | 30150 | 30050 | 2055 |
| 261 | 20240521 | 141400 | 2189609200 | 30000 | 30000 | 30000 | 30000 | 5 |
| 262 | 20240521 | 141300 | 2189459200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 263 | 20240521 | 141200 | 2189459200 | 30050 | 30000 | 30050 | 30000 | 85 |
| 264 | 20240521 | 141100 | 2186907450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 265 | 20240521 | 141000 | 2186907450 | 30000 | 30000 | 30000 | 30000 | 200 |
| 266 | 20240521 | 140900 | 2180907450 | 30000 | 30050 | 30050 | 29950 | 173 |
| 267 | 20240521 | 140800 | 2175717300 | 30050 | 30050 | 30050 | 30050 | 600 |
| 268 | 20240521 | 140700 | 2157687300 | 30050 | 30000 | 30050 | 30000 | 150 |
| 269 | 20240521 | 140600 | 2153182300 | 30000 | 30000 | 30000 | 30000 | 158 |
| 270 | 20240521 | 140500 | 2148442300 | 30000 | 30000 | 30000 | 30000 | 156 |
| 271 | 20240521 | 140400 | 2143762300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20240521 | 140300 | 2143762300 | 30000 | 30000 | 30000 | 30000 | 20 |
| 273 | 20240521 | 140200 | 2143162300 | 30000 | 29950 | 30000 | 29950 | 23 |
| 274 | 20240521 | 140100 | 2142473300 | 29950 | 29950 | 29950 | 29950 | 203 |
| 275 | 20240521 | 140000 | 2136393450 | 29950 | 30000 | 30000 | 29950 | 73 |
| 276 | 20240521 | 135900 | 2134206950 | 30000 | 30000 | 30000 | 30000 | 23 |
| 277 | 20240521 | 135800 | 2133516950 | 30000 | 30000 | 30000 | 30000 | 10 |
| 278 | 20240521 | 135700 | 2133216950 | 30000 | 30050 | 30050 | 30000 | 2109 |
| 279 | 20240521 | 135600 | 2069945450 | 30050 | 30050 | 30050 | 30050 | 82 |
| 280 | 20240521 | 135500 | 2067481350 | 30050 | 30050 | 30050 | 30050 | 250 |
| 281 | 20240521 | 135400 | 2059968850 | 30050 | 30100 | 30100 | 30000 | 283 |
| 282 | 20240521 | 135300 | 2051463200 | 30050 | 30000 | 30050 | 30000 | 750 |
| 283 | 20240521 | 135200 | 2028931500 | 30000 | 30000 | 30000 | 30000 | 6 |
| 284 | 20240521 | 135100 | 2028751500 | 30000 | 29950 | 30000 | 29950 | 203 |
| 285 | 20240521 | 135000 | 2022661800 | 29950 | 30000 | 30000 | 29950 | 28 |
| 286 | 20240521 | 134900 | 2021822200 | 29950 | 29950 | 29950 | 29950 | 23 |
| 287 | 20240521 | 134800 | 2021133350 | 30000 | 30000 | 30000 | 30000 | 40 |
| 288 | 20240521 | 134700 | 2019933350 | 30000 | 30000 | 30000 | 30000 | 40 |
| 289 | 20240521 | 134600 | 2018733350 | 30000 | 30000 | 30000 | 30000 | 34 |
| 290 | 20240521 | 134500 | 2017713350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 291 | 20240521 | 134400 | 2017713350 | 30000 | 30050 | 30050 | 30000 | 40 |
| 292 | 20240521 | 134300 | 2016512350 | 30000 | 30000 | 30000 | 30000 | 539 |
| 293 | 20240521 | 134200 | 2000342350 | 30000 | 30000 | 30000 | 30000 | 74 |
| 294 | 20240521 | 134100 | 1998122350 | 30000 | 30050 | 30050 | 30000 | 216 |
| 295 | 20240521 | 134000 | 1991642300 | 30050 | 30050 | 30050 | 30050 | 48 |
| 296 | 20240521 | 133900 | 1990199900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 297 | 20240521 | 133800 | 1990199900 | 30000 | 30000 | 30000 | 30000 | 60 |
| 298 | 20240521 | 133700 | 1988399900 | 30000 | 30050 | 30050 | 30000 | 504 |
| 299 | 20240521 | 133600 | 1973279850 | 30050 | 30100 | 30100 | 30050 | 206 |
| 300 | 20240521 | 133500 | 1967088550 | 30050 | 30050 | 30050 | 30050 | 536 |
| 301 | 20240521 | 133400 | 1950981750 | 30050 | 30050 | 30050 | 30050 | 126 |
| 302 | 20240521 | 133300 | 1947195450 | 30050 | 30100 | 30100 | 30050 | 480 |
| 303 | 20240521 | 133200 | 1932771000 | 30100 | 30100 | 30100 | 30100 | 105 |
| 304 | 20240521 | 133100 | 1929610500 | 30100 | 30050 | 30150 | 30050 | 688 |
| 305 | 20240521 | 133000 | 1908902100 | 30050 | 30050 | 30050 | 30050 | 93 |
| 306 | 20240521 | 132900 | 1906107450 | 30050 | 30050 | 30050 | 30050 | 171 |
| 307 | 20240521 | 132800 | 1900968900 | 30050 | 30050 | 30050 | 30000 | 83 |
| 308 | 20240521 | 132700 | 1898477750 | 30050 | 30050 | 30050 | 30050 | 150 |
| 309 | 20240521 | 132600 | 1893970250 | 30050 | 29900 | 30050 | 29900 | 5601 |
| 310 | 20240521 | 132500 | 1726195450 | 29900 | 29900 | 29900 | 29900 | 30 |
| 311 | 20240521 | 132400 | 1725298450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 312 | 20240521 | 132300 | 1725298450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 313 | 20240521 | 132200 | 1725298450 | 29900 | 29900 | 29900 | 29900 | 121 |
| 314 | 20240521 | 132100 | 1721680550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 315 | 20240521 | 132000 | 1721680550 | 29850 | 29850 | 29850 | 29850 | 51 |
| 316 | 20240521 | 131900 | 1720158200 | 29850 | 29850 | 29850 | 29850 | 100 |
| 317 | 20240521 | 131800 | 1717173200 | 29850 | 29850 | 29850 | 29850 | 68 |
| 318 | 20240521 | 131700 | 1715143400 | 29850 | 29850 | 29850 | 29850 | 4 |
| 319 | 20240521 | 131600 | 1715024000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 320 | 20240521 | 131500 | 1714994150 | 29850 | 29850 | 29850 | 29800 | 126 |
| 321 | 20240521 | 131400 | 1711233300 | 29850 | 29850 | 29850 | 29850 | 9 |
| 322 | 20240521 | 131300 | 1710964650 | 29850 | 29850 | 29850 | 29850 | 16 |
| 323 | 20240521 | 131200 | 1710487050 | 29850 | 29850 | 29850 | 29850 | 221 |
| 324 | 20240521 | 131100 | 1703890200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 325 | 20240521 | 131000 | 1703890200 | 29850 | 29850 | 29850 | 29850 | 1 |
| 326 | 20240521 | 130900 | 1703860350 | 29850 | 29800 | 29850 | 29800 | 536 |
| 327 | 20240521 | 130800 | 1687886550 | 29800 | 29800 | 29800 | 29800 | 100 |
| 328 | 20240521 | 130700 | 1684906550 | 29800 | 29800 | 29800 | 29800 | 0 |
| 329 | 20240521 | 130600 | 1684906550 | 29800 | 29850 | 29850 | 29800 | 265 |
| 330 | 20240521 | 130500 | 1676996450 | 29850 | 29850 | 29850 | 29850 | 156 |
| 331 | 20240521 | 130400 | 1672339850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 332 | 20240521 | 130300 | 1672339850 | 29850 | 29900 | 29900 | 29850 | 45 |
| 333 | 20240521 | 130200 | 1670995600 | 29850 | 29850 | 29850 | 29850 | 5 |
| 334 | 20240521 | 130100 | 1670846350 | 29900 | 29900 | 29900 | 29900 | 49 |
| 335 | 20240521 | 130000 | 1669381250 | 29900 | 29850 | 29900 | 29850 | 26 |
| 336 | 20240521 | 125900 | 1668605100 | 29900 | 29900 | 29900 | 29900 | 20 |
| 337 | 20240521 | 125800 | 1668007100 | 29900 | 29900 | 29900 | 29900 | 12 |
| 338 | 20240521 | 125700 | 1667648300 | 29900 | 29900 | 29900 | 29850 | 33 |
| 339 | 20240521 | 125600 | 1666662850 | 29900 | 29900 | 29900 | 29900 | 20 |
| 340 | 20240521 | 125500 | 1666064850 | 29900 | 29900 | 29900 | 29900 | 570 |
| 341 | 20240521 | 125400 | 1649021850 | 29900 | 29900 | 29900 | 29900 | 402 |
| 342 | 20240521 | 125300 | 1637002050 | 29900 | 29900 | 29900 | 29900 | 51 |
| 343 | 20240521 | 125200 | 1635477150 | 29900 | 29900 | 29900 | 29900 | 90 |
| 344 | 20240521 | 125100 | 1632786150 | 29850 | 29900 | 29900 | 29850 | 71 |
| 345 | 20240521 | 125000 | 1630663300 | 29900 | 29900 | 29900 | 29900 | 25 |
| 346 | 20240521 | 124900 | 1629915800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 347 | 20240521 | 124800 | 1629915800 | 29900 | 29900 | 29900 | 29900 | 24 |
| 348 | 20240521 | 124700 | 1629198200 | 29900 | 29900 | 29950 | 29900 | 699 |
| 349 | 20240521 | 124600 | 1608297100 | 29900 | 29850 | 29900 | 29850 | 27 |
| 350 | 20240521 | 124500 | 1607489850 | 29900 | 29900 | 29900 | 29900 | 1 |
| 351 | 20240521 | 124400 | 1607459950 | 29900 | 29900 | 29900 | 29900 | 52 |
| 352 | 20240521 | 124300 | 1605905150 | 29900 | 29900 | 29900 | 29900 | 298 |
| 353 | 20240521 | 124200 | 1596994950 | 29900 | 29900 | 29900 | 29900 | 10 |
| 354 | 20240521 | 124100 | 1596695950 | 29900 | 29900 | 29900 | 29900 | 81 |
| 355 | 20240521 | 124000 | 1594274050 | 29900 | 29900 | 29900 | 29900 | 43 |
| 356 | 20240521 | 123900 | 1592988350 | 29900 | 29900 | 29900 | 29900 | 1 |
| 357 | 20240521 | 123800 | 1592958450 | 29900 | 29900 | 29900 | 29900 | 1 |
| 358 | 20240521 | 123700 | 1592928550 | 29900 | 29900 | 29900 | 29850 | 76 |
| 359 | 20240521 | 123600 | 1590657150 | 29900 | 29900 | 29900 | 29900 | 320 |
| 360 | 20240521 | 123500 | 1581089150 | 29900 | 29900 | 29900 | 29900 | 994 |
| 361 | 20240521 | 123400 | 1551368550 | 29900 | 29900 | 29900 | 29900 | 434 |
| 362 | 20240521 | 123300 | 1538391950 | 29900 | 29900 | 29900 | 29900 | 100 |
| 363 | 20240521 | 123200 | 1535401950 | 29900 | 29850 | 29900 | 29850 | 83 |
| 364 | 20240521 | 123100 | 1532921750 | 29850 | 29850 | 29850 | 29850 | 311 |
| 365 | 20240521 | 123000 | 1523638400 | 29850 | 29850 | 29850 | 29850 | 56 |
| 366 | 20240521 | 122900 | 1521966800 | 29850 | 29850 | 29850 | 29850 | 17 |
| 367 | 20240521 | 122800 | 1521459350 | 29850 | 29850 | 29850 | 29850 | 127 |
| 368 | 20240521 | 122700 | 1517668400 | 29850 | 29850 | 29850 | 29850 | 422 |
| 369 | 20240521 | 122600 | 1505071700 | 29850 | 29850 | 29850 | 29850 | 4 |
| 370 | 20240521 | 122500 | 1504952300 | 29850 | 29850 | 29850 | 29850 | 48 |
| 371 | 20240521 | 122400 | 1503519500 | 29800 | 29800 | 29800 | 29800 | 0 |
| 372 | 20240521 | 122300 | 1503519500 | 29800 | 29800 | 29800 | 29800 | 0 |
| 373 | 20240521 | 122200 | 1503519500 | 29800 | 29800 | 29800 | 29800 | 34 |
| 374 | 20240521 | 122100 | 1502506300 | 29800 | 29800 | 29800 | 29800 | 41 |
| 375 | 20240521 | 122000 | 1501284500 | 29800 | 29800 | 29800 | 29800 | 8 |
| 376 | 20240521 | 121900 | 1501046100 | 29800 | 29800 | 29800 | 29800 | 47 |
| 377 | 20240521 | 121800 | 1499645500 | 29800 | 29800 | 29800 | 29800 | 209 |
| 378 | 20240521 | 121700 | 1493417300 | 29850 | 29850 | 29850 | 29850 | 41 |
| 379 | 20240521 | 121600 | 1492193450 | 29850 | 29850 | 29850 | 29850 | 2 |
| 380 | 20240521 | 121500 | 1492133750 | 29850 | 29800 | 29850 | 29800 | 143 |
| 381 | 20240521 | 121400 | 1487871350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 382 | 20240521 | 121300 | 1487871350 | 29800 | 29800 | 29800 | 29800 | 6 |
| 383 | 20240521 | 121200 | 1487692550 | 29800 | 29800 | 29850 | 29800 | 120 |
| 384 | 20240521 | 121100 | 1484115550 | 29800 | 29850 | 29850 | 29800 | 5 |
| 385 | 20240521 | 121000 | 1483966450 | 29850 | 29850 | 29850 | 29850 | 2 |
| 386 | 20240521 | 120900 | 1483906750 | 29850 | 29850 | 29850 | 29850 | 23 |
| 387 | 20240521 | 120800 | 1483220200 | 29800 | 29800 | 29800 | 29800 | 156 |
| 388 | 20240521 | 120700 | 1478571400 | 29800 | 29800 | 29800 | 29800 | 25 |
| 389 | 20240521 | 120600 | 1477826400 | 29800 | 29800 | 29800 | 29800 | 111 |
| 390 | 20240521 | 120500 | 1474518600 | 29800 | 29800 | 29800 | 29800 | 56 |
| 391 | 20240521 | 120400 | 1472849800 | 29800 | 29800 | 29800 | 29800 | 12 |
| 392 | 20240521 | 120300 | 1472492200 | 29800 | 29850 | 29850 | 29800 | 69 |
| 393 | 20240521 | 120200 | 1470435000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 394 | 20240521 | 120100 | 1470435000 | 29850 | 29750 | 29850 | 29750 | 11 |
| 395 | 20240521 | 120000 | 1470107650 | 29800 | 29850 | 29850 | 29800 | 79 |
| 396 | 20240521 | 115900 | 1467753400 | 29850 | 29850 | 29850 | 29850 | 20 |
| 397 | 20240521 | 115800 | 1467156400 | 29850 | 29800 | 29850 | 29800 | 308 |
| 398 | 20240521 | 115700 | 1457972150 | 29800 | 29800 | 29800 | 29800 | 217 |
| 399 | 20240521 | 115600 | 1451505550 | 29800 | 29800 | 29800 | 29800 | 54 |
| 400 | 20240521 | 115500 | 1449896350 | 29800 | 29800 | 29800 | 29800 | 25 |
| 401 | 20240521 | 115400 | 1449151350 | 29800 | 29800 | 29800 | 29800 | 12 |
| 402 | 20240521 | 115300 | 1448793750 | 29800 | 29800 | 29800 | 29800 | 20 |
| 403 | 20240521 | 115200 | 1448197750 | 29750 | 29750 | 29750 | 29750 | 24 |
| 404 | 20240521 | 115100 | 1447483750 | 29750 | 29750 | 29750 | 29750 | 14 |
| 405 | 20240521 | 115000 | 1447067250 | 29750 | 29750 | 29750 | 29750 | 37 |
| 406 | 20240521 | 114900 | 1445966500 | 29750 | 29750 | 29750 | 29750 | 14 |
| 407 | 20240521 | 114800 | 1445550000 | 29750 | 29750 | 29750 | 29750 | 46 |
| 408 | 20240521 | 114700 | 1444181500 | 29750 | 29750 | 29750 | 29750 | 80 |
| 409 | 20240521 | 114600 | 1441801500 | 29750 | 29750 | 29750 | 29750 | 15 |
| 410 | 20240521 | 114500 | 1441355250 | 29750 | 29750 | 29750 | 29750 | 25 |
| 411 | 20240521 | 114400 | 1440611500 | 29750 | 29750 | 29750 | 29750 | 20 |
| 412 | 20240521 | 114300 | 1440016500 | 29750 | 29750 | 29750 | 29750 | 15 |
| 413 | 20240521 | 114200 | 1439570250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 414 | 20240521 | 114100 | 1439570250 | 29750 | 29750 | 29750 | 29750 | 1 |
| 415 | 20240521 | 114000 | 1439540500 | 29750 | 29750 | 29750 | 29700 | 91 |
| 416 | 20240521 | 113900 | 1436835750 | 29700 | 29750 | 29750 | 29700 | 73 |
| 417 | 20240521 | 113800 | 1434666550 | 29700 | 29700 | 29700 | 29700 | 10 |
| 418 | 20240521 | 113700 | 1434369550 | 29750 | 29750 | 29750 | 29750 | 20 |
| 419 | 20240521 | 113600 | 1433774550 | 29750 | 29750 | 29800 | 29750 | 45 |
| 420 | 20240521 | 113500 | 1432435750 | 29750 | 29750 | 29800 | 29750 | 297 |
| 421 | 20240521 | 113400 | 1423599950 | 29750 | 29800 | 29800 | 29750 | 88 |
| 422 | 20240521 | 113300 | 1420981900 | 29750 | 29750 | 29750 | 29750 | 45 |
| 423 | 20240521 | 113200 | 1419643150 | 29750 | 29750 | 29750 | 29750 | 11 |
| 424 | 20240521 | 113100 | 1419315900 | 29750 | 29750 | 29750 | 29750 | 168 |
| 425 | 20240521 | 113000 | 1414317900 | 29750 | 29750 | 29750 | 29750 | 82 |
| 426 | 20240521 | 112900 | 1411878400 | 29750 | 29750 | 29750 | 29750 | 30 |
| 427 | 20240521 | 112800 | 1410985900 | 29700 | 29750 | 29750 | 29700 | 46 |
| 428 | 20240521 | 112700 | 1409618700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 429 | 20240521 | 112600 | 1409618700 | 29700 | 29750 | 29750 | 29700 | 211 |
| 430 | 20240521 | 112500 | 1403342000 | 29750 | 29750 | 29750 | 29750 | 140 |
| 431 | 20240521 | 112400 | 1399177000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 432 | 20240521 | 112300 | 1399177000 | 29650 | 29700 | 29700 | 29650 | 203 |
| 433 | 20240521 | 112200 | 1393152100 | 29700 | 29750 | 29750 | 29700 | 136 |
| 434 | 20240521 | 112100 | 1389107900 | 29750 | 29700 | 29750 | 29700 | 25 |
| 435 | 20240521 | 112000 | 1388364400 | 29650 | 29700 | 29700 | 29650 | 155 |
| 436 | 20240521 | 111900 | 1383761000 | 29750 | 29700 | 29750 | 29700 | 141 |
| 437 | 20240521 | 111800 | 1379573250 | 29700 | 29700 | 29700 | 29700 | 159 |
| 438 | 20240521 | 111700 | 1374850950 | 29700 | 29700 | 29700 | 29700 | 165 |
| 439 | 20240521 | 111600 | 1369950450 | 29700 | 29700 | 29700 | 29700 | 292 |
| 440 | 20240521 | 111500 | 1361278050 | 29700 | 29700 | 29700 | 29700 | 525 |
| 441 | 20240521 | 111400 | 1345685550 | 29700 | 29750 | 29750 | 29700 | 81 |
| 442 | 20240521 | 111300 | 1343278800 | 29700 | 29750 | 29750 | 29700 | 265 |
| 443 | 20240521 | 111200 | 1335405050 | 29750 | 29750 | 29750 | 29750 | 88 |
| 444 | 20240521 | 111100 | 1332787050 | 29750 | 29750 | 29750 | 29750 | 85 |
| 445 | 20240521 | 111000 | 1330258300 | 29750 | 29700 | 29750 | 29700 | 101 |
| 446 | 20240521 | 110900 | 1327258550 | 29750 | 29750 | 29750 | 29750 | 21 |
| 447 | 20240521 | 110800 | 1326633800 | 29700 | 29700 | 29700 | 29700 | 352 |
| 448 | 20240521 | 110700 | 1316179400 | 29700 | 29700 | 29700 | 29700 | 3 |
| 449 | 20240521 | 110600 | 1316090300 | 29650 | 29650 | 29650 | 29550 | 392 |
| 450 | 20240521 | 110500 | 1304468700 | 29650 | 29550 | 29650 | 29550 | 265 |
| 451 | 20240521 | 110400 | 1296627100 | 29500 | 29550 | 29550 | 29500 | 213 |
| 452 | 20240521 | 110300 | 1290333100 | 29600 | 29600 | 29600 | 29600 | 0 |
| 453 | 20240521 | 110200 | 1290333100 | 29600 | 29550 | 29600 | 29550 | 45 |
| 454 | 20240521 | 110100 | 1289002350 | 29600 | 29600 | 29600 | 29550 | 565 |
| 455 | 20240521 | 110000 | 1272281150 | 29600 | 29650 | 29650 | 29600 | 32 |
| 456 | 20240521 | 105900 | 1271333850 | 29650 | 29600 | 29650 | 29600 | 50 |
| 457 | 20240521 | 105800 | 1269852900 | 29600 | 29600 | 29600 | 29600 | 89 |
| 458 | 20240521 | 105700 | 1267218500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 459 | 20240521 | 105600 | 1267218500 | 29600 | 29650 | 29650 | 29600 | 35 |
| 460 | 20240521 | 105500 | 1266181300 | 29650 | 29650 | 29650 | 29650 | 3 |
| 461 | 20240521 | 105400 | 1266092350 | 29650 | 29550 | 29650 | 29550 | 89 |
| 462 | 20240521 | 105300 | 1263461900 | 29550 | 29550 | 29550 | 29550 | 20 |
| 463 | 20240521 | 105200 | 1262870900 | 29400 | 29500 | 29500 | 29400 | 1576 |
| 464 | 20240521 | 105100 | 1216384200 | 29500 | 29400 | 29500 | 29400 | 51 |
| 465 | 20240521 | 105000 | 1214880100 | 29500 | 29400 | 29500 | 29400 | 25 |
| 466 | 20240521 | 104900 | 1214143000 | 29400 | 29400 | 29500 | 29400 | 55 |
| 467 | 20240521 | 104800 | 1212525900 | 29400 | 29400 | 29400 | 29400 | 300 |
| 468 | 20240521 | 104700 | 1203705900 | 29400 | 29500 | 29500 | 29400 | 324 |
| 469 | 20240521 | 104600 | 1194178300 | 29400 | 29500 | 29500 | 29400 | 1131 |
| 470 | 20240521 | 104500 | 1160926800 | 29500 | 29400 | 29500 | 29400 | 620 |
| 471 | 20240521 | 104400 | 1142697600 | 29400 | 29400 | 29400 | 29400 | 167 |
| 472 | 20240521 | 104300 | 1137787800 | 29500 | 29500 | 29500 | 29500 | 20 |
| 473 | 20240521 | 104200 | 1137197800 | 29500 | 29500 | 29500 | 29500 | 2 |
| 474 | 20240521 | 104100 | 1137138800 | 29500 | 29400 | 29500 | 29350 | 137 |
| 475 | 20240521 | 104000 | 1133112300 | 29500 | 29400 | 29500 | 29400 | 220 |
| 476 | 20240521 | 103900 | 1126642300 | 29400 | 29400 | 29400 | 29400 | 1181 |
| 477 | 20240521 | 103800 | 1091920900 | 29400 | 29450 | 29450 | 29400 | 236 |
| 478 | 20240521 | 103700 | 1084978450 | 29500 | 29500 | 29500 | 29500 | 20 |
| 479 | 20240521 | 103600 | 1084388450 | 29400 | 29500 | 29500 | 29400 | 6 |
| 480 | 20240521 | 103500 | 1084211800 | 29500 | 29400 | 29500 | 29400 | 72 |
| 481 | 20240521 | 103400 | 1082094850 | 29400 | 29500 | 29500 | 29400 | 174 |
| 482 | 20240521 | 103300 | 1076977250 | 29400 | 29400 | 29400 | 29400 | 388 |
| 483 | 20240521 | 103200 | 1065570050 | 29400 | 29450 | 29500 | 29400 | 318 |
| 484 | 20240521 | 103100 | 1056220400 | 29450 | 29500 | 29500 | 29450 | 87 |
| 485 | 20240521 | 103000 | 1053657250 | 29400 | 29400 | 29400 | 29400 | 5 |
| 486 | 20240521 | 102900 | 1053510250 | 29400 | 29450 | 29450 | 29400 | 544 |
| 487 | 20240521 | 102800 | 1037516150 | 29400 | 29450 | 29500 | 29400 | 141 |
| 488 | 20240521 | 102700 | 1033362150 | 29500 | 29500 | 29500 | 29500 | 3 |
| 489 | 20240521 | 102600 | 1033273650 | 29400 | 29400 | 29500 | 29400 | 55 |
| 490 | 20240521 | 102500 | 1031656550 | 29400 | 29500 | 29500 | 29400 | 78 |
| 491 | 20240521 | 102400 | 1029360450 | 29400 | 29400 | 29500 | 29400 | 614 |
| 492 | 20240521 | 102300 | 1011281350 | 29400 | 29400 | 29400 | 29400 | 1 |
| 493 | 20240521 | 102200 | 1011251950 | 29400 | 29400 | 29400 | 29400 | 400 |
| 494 | 20240521 | 102100 | 999491950 | 29400 | 29400 | 29500 | 29400 | 105 |
| 495 | 20240521 | 102000 | 996402950 | 29500 | 29450 | 29500 | 29450 | 54 |
| 496 | 20240521 | 101900 | 994812500 | 29400 | 29450 | 29450 | 29400 | 18 |
| 497 | 20240521 | 101800 | 994283250 | 29450 | 29450 | 29500 | 29450 | 61 |
| 498 | 20240521 | 101700 | 992485800 | 29450 | 29450 | 29450 | 29450 | 204 |
| 499 | 20240521 | 101600 | 986478000 | 29500 | 29450 | 29500 | 29400 | 1128 |
| 500 | 20240521 | 101500 | 953303800 | 29500 | 29500 | 29500 | 29500 | 21 |
| 501 | 20240521 | 101400 | 952684300 | 29500 | 29450 | 29500 | 29450 | 18 |
| 502 | 20240521 | 101300 | 952153700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 503 | 20240521 | 101200 | 952153700 | 29400 | 29500 | 29500 | 29400 | 1120 |
| 504 | 20240521 | 101100 | 919200800 | 29450 | 29500 | 29500 | 29450 | 12 |
| 505 | 20240521 | 101000 | 918846850 | 29500 | 29500 | 29500 | 29500 | 10 |
| 506 | 20240521 | 100900 | 918551850 | 29500 | 29500 | 29500 | 29500 | 20 |
| 507 | 20240521 | 100800 | 917961850 | 29450 | 29500 | 29500 | 29450 | 105 |
| 508 | 20240521 | 100700 | 914869350 | 29500 | 29500 | 29500 | 29500 | 58 |
| 509 | 20240521 | 100600 | 913158350 | 29450 | 29450 | 29550 | 29450 | 50 |
| 510 | 20240521 | 100500 | 911683850 | 29450 | 29500 | 29500 | 29450 | 119 |
| 511 | 20240521 | 100400 | 908173450 | 29500 | 29500 | 29500 | 29500 | 11 |
| 512 | 20240521 | 100300 | 907848950 | 29450 | 29500 | 29500 | 29450 | 7 |
| 513 | 20240521 | 100200 | 907642650 | 29500 | 29450 | 29500 | 29400 | 2128 |
| 514 | 20240521 | 100100 | 845029200 | 29500 | 29500 | 29500 | 29500 | 348 |
| 515 | 20240521 | 100000 | 834763200 | 29500 | 29550 | 29550 | 29500 | 11 |
| 516 | 20240521 | 095900 | 834438650 | 29550 | 29500 | 29550 | 29500 | 30 |
| 517 | 20240521 | 095800 | 833552650 | 29500 | 29500 | 29500 | 29500 | 216 |
| 518 | 20240521 | 095700 | 827180650 | 29550 | 29550 | 29600 | 29550 | 1338 |
| 519 | 20240521 | 095600 | 787614150 | 29550 | 29500 | 29550 | 29500 | 580 |
| 520 | 20240521 | 095500 | 770475650 | 29500 | 29500 | 29500 | 29500 | 4 |
| 521 | 20240521 | 095400 | 770357650 | 29500 | 29550 | 29550 | 29500 | 12 |
| 522 | 20240521 | 095300 | 770003150 | 29500 | 29500 | 29550 | 29500 | 199 |
| 523 | 20240521 | 095200 | 764130550 | 29550 | 29500 | 29550 | 29500 | 5 |
| 524 | 20240521 | 095100 | 763983000 | 29550 | 29550 | 29550 | 29550 | 1 |
| 525 | 20240521 | 095000 | 763953450 | 29500 | 29550 | 29550 | 29500 | 49 |
| 526 | 20240521 | 094900 | 762506350 | 29550 | 29500 | 29550 | 29500 | 40 |
| 527 | 20240521 | 094800 | 761324700 | 29550 | 29550 | 29550 | 29550 | 13 |
| 528 | 20240521 | 094700 | 760940550 | 29550 | 29550 | 29550 | 29550 | 49 |
| 529 | 20240521 | 094600 | 759492600 | 29550 | 29500 | 29550 | 29500 | 395 |
| 530 | 20240521 | 094500 | 747839950 | 29500 | 29500 | 29500 | 29500 | 10 |
| 531 | 20240521 | 094400 | 747544950 | 29450 | 29450 | 29450 | 29450 | 118 |
| 532 | 20240521 | 094300 | 744069850 | 29450 | 29450 | 29500 | 29400 | 2006 |
| 533 | 20240521 | 094200 | 685041850 | 29500 | 29500 | 29500 | 29450 | 135 |
| 534 | 20240521 | 094100 | 681059500 | 29450 | 29450 | 29450 | 29450 | 92 |
| 535 | 20240521 | 094000 | 678350100 | 29450 | 29400 | 29500 | 29400 | 132 |
| 536 | 20240521 | 093900 | 674462100 | 29400 | 29450 | 29450 | 29400 | 255 |
| 537 | 20240521 | 093800 | 666956000 | 29450 | 29450 | 29450 | 29450 | 131 |
| 538 | 20240521 | 093700 | 663098050 | 29500 | 29500 | 29500 | 29450 | 25 |
| 539 | 20240521 | 093600 | 662360850 | 29500 | 29500 | 29500 | 29400 | 1833 |
| 540 | 20240521 | 093500 | 608425850 | 29500 | 29500 | 29500 | 29450 | 184 |
| 541 | 20240521 | 093400 | 602998000 | 29500 | 29550 | 29550 | 29500 | 153 |
| 542 | 20240521 | 093300 | 598481950 | 29550 | 29500 | 29550 | 29500 | 33 |
| 543 | 20240521 | 093200 | 597507150 | 29500 | 29500 | 29500 | 29500 | 242 |
| 544 | 20240521 | 093100 | 590368150 | 29500 | 29500 | 29550 | 29500 | 492 |
| 545 | 20240521 | 093000 | 575853950 | 29550 | 29550 | 29600 | 29550 | 263 |
| 546 | 20240521 | 092900 | 568082250 | 29600 | 29550 | 29600 | 29550 | 19 |
| 547 | 20240521 | 092800 | 567520600 | 29600 | 29600 | 29600 | 29550 | 101 |
| 548 | 20240521 | 092700 | 564531150 | 29600 | 29650 | 29650 | 29600 | 104 |
| 549 | 20240521 | 092600 | 561452050 | 29600 | 29600 | 29600 | 29600 | 106 |
| 550 | 20240521 | 092500 | 558314450 | 29650 | 29650 | 29650 | 29650 | 1 |
| 551 | 20240521 | 092400 | 558284800 | 29650 | 29650 | 29650 | 29600 | 113 |
| 552 | 20240521 | 092300 | 554934550 | 29700 | 29650 | 29700 | 29650 | 4 |
| 553 | 20240521 | 092200 | 554815900 | 29650 | 29650 | 29650 | 29650 | 0 |
| 554 | 20240521 | 092100 | 554815900 | 29650 | 29700 | 29700 | 29650 | 88 |
| 555 | 20240521 | 092000 | 552205600 | 29700 | 29750 | 29750 | 29700 | 12 |
| 556 | 20240521 | 091900 | 551849150 | 29650 | 29600 | 29650 | 29600 | 2077 |
| 557 | 20240521 | 091800 | 490368050 | 29600 | 29500 | 29600 | 29450 | 3141 |
| 558 | 20240521 | 091700 | 397629350 | 29500 | 29500 | 29550 | 29500 | 741 |
| 559 | 20240521 | 091600 | 375769300 | 29550 | 29500 | 29550 | 29500 | 68 |
| 560 | 20240521 | 091500 | 373762650 | 29500 | 29500 | 29500 | 29500 | 304 |
| 561 | 20240521 | 091400 | 364794650 | 29550 | 29500 | 29550 | 29450 | 591 |
| 562 | 20240521 | 091300 | 347369450 | 29500 | 29450 | 29500 | 29450 | 258 |
| 563 | 20240521 | 091200 | 339765950 | 29550 | 29550 | 29550 | 29400 | 601 |
| 564 | 20240521 | 091100 | 322045650 | 29550 | 29650 | 29650 | 29500 | 3490 |
| 565 | 20240521 | 091000 | 218890750 | 29650 | 29700 | 29700 | 29650 | 249 |
| 566 | 20240521 | 090900 | 211507850 | 29700 | 29700 | 29750 | 29700 | 826 |
| 567 | 20240521 | 090800 | 186970450 | 29700 | 29750 | 29750 | 29700 | 91 |
| 568 | 20240521 | 090700 | 184265100 | 29750 | 29750 | 29750 | 29700 | 283 |
| 569 | 20240521 | 090600 | 175846050 | 29750 | 29800 | 29800 | 29750 | 67 |
| 570 | 20240521 | 090500 | 173849850 | 29800 | 29800 | 29850 | 29800 | 326 |
| 571 | 20240521 | 090400 | 164134950 | 29800 | 29800 | 29800 | 29800 | 81 |
| 572 | 20240521 | 090300 | 161721150 | 29800 | 29850 | 29850 | 29800 | 44 |
| 573 | 20240521 | 090200 | 160407850 | 29850 | 29800 | 29850 | 29700 | 1247 |
| 574 | 20240521 | 090100 | 123274700 | 29750 | 29900 | 29900 | 29750 | 286 |
| 575 | 20240521 | 090000 | 114754100 | 29900 | 29900 | 29900 | 29700 | 3745 |