32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 3 | 20240517 | 190900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240517 | 190800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240517 | 190700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240517 | 190600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240517 | 190500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240517 | 190400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240517 | 190300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240517 | 190200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240517 | 190100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240517 | 190000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240517 | 185900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240517 | 185800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240517 | 185700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240517 | 185600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240517 | 185500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240517 | 185400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240517 | 185300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240517 | 185200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240517 | 185100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240517 | 185000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240517 | 184900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240517 | 184800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240517 | 184700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240517 | 184600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240517 | 184500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240517 | 184400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240517 | 184300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240517 | 184200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240517 | 184100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240517 | 184000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 33 | 20240517 | 183900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240517 | 183800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240517 | 183700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240517 | 183600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240517 | 183500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240517 | 183400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240517 | 183300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240517 | 183200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240517 | 183100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240517 | 183000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240517 | 182900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240517 | 182800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240517 | 182700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240517 | 182600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240517 | 182500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240517 | 182400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240517 | 182300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240517 | 182200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240517 | 182100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240517 | 182000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240517 | 181900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240517 | 181800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240517 | 181700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240517 | 181600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240517 | 181500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240517 | 181400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240517 | 181300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240517 | 181200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240517 | 181100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240517 | 181000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 63 | 20240517 | 180900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240517 | 180800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240517 | 180700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240517 | 180600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240517 | 180500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240517 | 180400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240517 | 180300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240517 | 180200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240517 | 180100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240517 | 180000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240517 | 175900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240517 | 175800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240517 | 175700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240517 | 175600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240517 | 175500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240517 | 175400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240517 | 175300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240517 | 175200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240517 | 175100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240517 | 175000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240517 | 174900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240517 | 174800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240517 | 174700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240517 | 174600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240517 | 174500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240517 | 174400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240517 | 174300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240517 | 174200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240517 | 174100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240517 | 174000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 93 | 20240517 | 173900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240517 | 173800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240517 | 173700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240517 | 173600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240517 | 173500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240517 | 173400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240517 | 173300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240517 | 173200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240517 | 173100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240517 | 173000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240517 | 172900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240517 | 172800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240517 | 172700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240517 | 172600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240517 | 172500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240517 | 172400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240517 | 172300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240517 | 172200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240517 | 172100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240517 | 172000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240517 | 171900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240517 | 171800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240517 | 171700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240517 | 171600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240517 | 171500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240517 | 171400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240517 | 171300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240517 | 171200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240517 | 171100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240517 | 171000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 123 | 20240517 | 170900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240517 | 170800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240517 | 170700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240517 | 170600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240517 | 170500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240517 | 170400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240517 | 170300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240517 | 170200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240517 | 170100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240517 | 170000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240517 | 165900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240517 | 165800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240517 | 165700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240517 | 165600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240517 | 165500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240517 | 165400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240517 | 165300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240517 | 165200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240517 | 165100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240517 | 165000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240517 | 164900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240517 | 164800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240517 | 164700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240517 | 164600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240517 | 164500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240517 | 164400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240517 | 164300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240517 | 164200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240517 | 164100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240517 | 164000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 153 | 20240517 | 163900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240517 | 163800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240517 | 163700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240517 | 163600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240517 | 163500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240517 | 163400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240517 | 163300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240517 | 163200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240517 | 163100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240517 | 163000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240517 | 162900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240517 | 162800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240517 | 162700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240517 | 162600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240517 | 162500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240517 | 162400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240517 | 162300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240517 | 162200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240517 | 162100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240517 | 162000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240517 | 161900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240517 | 161800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240517 | 161700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240517 | 161600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240517 | 161500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240517 | 161400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240517 | 161300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240517 | 161200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240517 | 161100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240517 | 161000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 183 | 20240517 | 160900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240517 | 160800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240517 | 160700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240517 | 160600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240517 | 160500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240517 | 160400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240517 | 160300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240517 | 160200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240517 | 160100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240517 | 160000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240517 | 155900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240517 | 155800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240517 | 155700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240517 | 155600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240517 | 155500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240517 | 155400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240517 | 155300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240517 | 155200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240517 | 155100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240517 | 155000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240517 | 154900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240517 | 154800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240517 | 154700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240517 | 154600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240517 | 154500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240517 | 154400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240517 | 154300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240517 | 154200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240517 | 154100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240517 | 154000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 213 | 20240517 | 153900 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240517 | 153800 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240517 | 153700 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240517 | 153600 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240517 | 153500 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240517 | 153400 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240517 | 153300 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240517 | 153200 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240517 | 153100 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240517 | 153000 | 2791906200 | 39700 | 39700 | 39700 | 39700 | 2913 |
| 223 | 20240517 | 152900 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240517 | 152800 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240517 | 152700 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240517 | 152600 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240517 | 152500 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20240517 | 152400 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20240517 | 152300 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20240517 | 152200 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20240517 | 152100 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20240517 | 152000 | 2676260100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20240517 | 151900 | 2676260100 | 39800 | 39750 | 39800 | 39750 | 85 |
| 234 | 20240517 | 151800 | 2672878150 | 39800 | 39800 | 39800 | 39750 | 150 |
| 235 | 20240517 | 151700 | 2666910300 | 39800 | 39750 | 39800 | 39750 | 191 |
| 236 | 20240517 | 151600 | 2659312000 | 39750 | 39800 | 39800 | 39750 | 101 |
| 237 | 20240517 | 151500 | 2655292350 | 39800 | 39750 | 39800 | 39750 | 111 |
| 238 | 20240517 | 151400 | 2650875900 | 39800 | 39750 | 39800 | 39750 | 71 |
| 239 | 20240517 | 151300 | 2648052100 | 39800 | 39800 | 39800 | 39800 | 13 |
| 240 | 20240517 | 151200 | 2647534700 | 39800 | 39800 | 39800 | 39750 | 48 |
| 241 | 20240517 | 151100 | 2645626000 | 39800 | 39750 | 39800 | 39750 | 41 |
| 242 | 20240517 | 151000 | 2643995000 | 39800 | 39750 | 39800 | 39750 | 66 |
| 243 | 20240517 | 150900 | 2641368350 | 39750 | 39800 | 39800 | 39600 | 87 |
| 244 | 20240517 | 150800 | 2637909850 | 39800 | 39750 | 39800 | 39550 | 98 |
| 245 | 20240517 | 150700 | 2634018450 | 39850 | 39750 | 39850 | 39750 | 400 |
| 246 | 20240517 | 150600 | 2618097050 | 39850 | 39800 | 39850 | 39750 | 249 |
| 247 | 20240517 | 150500 | 2608186250 | 39700 | 39800 | 39850 | 39700 | 75 |
| 248 | 20240517 | 150400 | 2605202150 | 39850 | 39800 | 39850 | 39750 | 40 |
| 249 | 20240517 | 150300 | 2603609550 | 39800 | 39850 | 39850 | 39750 | 42 |
| 250 | 20240517 | 150200 | 2601938200 | 39800 | 39850 | 39950 | 39750 | 199 |
| 251 | 20240517 | 150100 | 2594002250 | 39800 | 39700 | 39850 | 39700 | 38 |
| 252 | 20240517 | 150000 | 2592490100 | 39800 | 39800 | 39950 | 39700 | 553 |
| 253 | 20240517 | 145900 | 2570479600 | 39850 | 39900 | 40000 | 39750 | 703 |
| 254 | 20240517 | 145800 | 2542409500 | 40000 | 39850 | 40000 | 39850 | 648 |
| 255 | 20240517 | 145700 | 2516524950 | 39850 | 39800 | 40000 | 39800 | 416 |
| 256 | 20240517 | 145600 | 2499907300 | 39850 | 39800 | 40000 | 39800 | 264 |
| 257 | 20240517 | 145500 | 2489375550 | 39850 | 39750 | 40000 | 39750 | 291 |
| 258 | 20240517 | 145400 | 2477778450 | 39950 | 40000 | 40000 | 39800 | 624 |
| 259 | 20240517 | 145300 | 2452885000 | 39800 | 39800 | 40000 | 39800 | 464 |
| 260 | 20240517 | 145200 | 2434392950 | 39950 | 39900 | 40000 | 39750 | 565 |
| 261 | 20240517 | 145100 | 2411854200 | 39900 | 39850 | 39950 | 39850 | 388 |
| 262 | 20240517 | 145000 | 2396374950 | 39900 | 39900 | 39950 | 39800 | 283 |
| 263 | 20240517 | 144900 | 2385076400 | 39900 | 39800 | 39950 | 39800 | 500 |
| 264 | 20240517 | 144800 | 2365141800 | 39950 | 39950 | 40000 | 39750 | 723 |
| 265 | 20240517 | 144700 | 2336241150 | 40000 | 40000 | 40000 | 39900 | 466 |
| 266 | 20240517 | 144600 | 2317610300 | 40000 | 39900 | 40000 | 39900 | 208 |
| 267 | 20240517 | 144500 | 2309292800 | 39900 | 39900 | 40000 | 39900 | 523 |
| 268 | 20240517 | 144400 | 2288386450 | 40000 | 39900 | 40000 | 39900 | 357 |
| 269 | 20240517 | 144300 | 2274119150 | 39900 | 39950 | 40000 | 39900 | 290 |
| 270 | 20240517 | 144200 | 2262530100 | 39950 | 39900 | 40000 | 39900 | 421 |
| 271 | 20240517 | 144100 | 2245698700 | 39950 | 39950 | 40000 | 39900 | 630 |
| 272 | 20240517 | 144000 | 2220514150 | 39900 | 39900 | 40000 | 39900 | 273 |
| 273 | 20240517 | 143900 | 2209605200 | 40000 | 40000 | 40000 | 39950 | 651 |
| 274 | 20240517 | 143800 | 2183571150 | 39950 | 40000 | 40000 | 39900 | 493 |
| 275 | 20240517 | 143700 | 2163851500 | 39950 | 40000 | 40000 | 39950 | 269 |
| 276 | 20240517 | 143600 | 2153091600 | 39950 | 39950 | 40050 | 39950 | 728 |
| 277 | 20240517 | 143500 | 2123968850 | 40000 | 40000 | 40000 | 39950 | 466 |
| 278 | 20240517 | 143400 | 2105329000 | 40000 | 39950 | 40000 | 39950 | 123 |
| 279 | 20240517 | 143300 | 2100410800 | 39950 | 39950 | 40000 | 39900 | 563 |
| 280 | 20240517 | 143200 | 2077900850 | 39950 | 40000 | 40000 | 39950 | 510 |
| 281 | 20240517 | 143100 | 2057503400 | 39950 | 40000 | 40000 | 39950 | 326 |
| 282 | 20240517 | 143000 | 2044465150 | 40000 | 39950 | 40000 | 39900 | 301 |
| 283 | 20240517 | 142900 | 2032428150 | 39900 | 40000 | 40000 | 39900 | 761 |
| 284 | 20240517 | 142800 | 2001995550 | 40050 | 40000 | 40050 | 39900 | 363 |
| 285 | 20240517 | 142700 | 1987472550 | 40000 | 39950 | 40000 | 39750 | 539 |
| 286 | 20240517 | 142600 | 1965933100 | 40000 | 40000 | 40000 | 39950 | 533 |
| 287 | 20240517 | 142500 | 1944613200 | 40000 | 40000 | 40000 | 39950 | 548 |
| 288 | 20240517 | 142400 | 1922695100 | 40000 | 40000 | 40000 | 39950 | 294 |
| 289 | 20240517 | 142300 | 1910935200 | 40000 | 40000 | 40000 | 39950 | 598 |
| 290 | 20240517 | 142200 | 1887028000 | 40000 | 39950 | 40000 | 39950 | 445 |
| 291 | 20240517 | 142100 | 1869230950 | 39900 | 40000 | 40000 | 39900 | 545 |
| 292 | 20240517 | 142000 | 1847441950 | 40000 | 39950 | 40000 | 39950 | 272 |
| 293 | 20240517 | 141900 | 1836568050 | 40000 | 40000 | 40000 | 39950 | 573 |
| 294 | 20240517 | 141800 | 1813650200 | 40000 | 40000 | 40050 | 40000 | 530 |
| 295 | 20240517 | 141700 | 1792439350 | 40050 | 40050 | 40050 | 40000 | 547 |
| 296 | 20240517 | 141600 | 1770532050 | 40050 | 40000 | 40050 | 39950 | 301 |
| 297 | 20240517 | 141500 | 1758478800 | 40050 | 40000 | 40050 | 39950 | 315 |
| 298 | 20240517 | 141400 | 1745873350 | 40000 | 40000 | 40000 | 40000 | 477 |
| 299 | 20240517 | 141300 | 1726793350 | 40000 | 40050 | 40050 | 40000 | 1909 |
| 300 | 20240517 | 141200 | 1650394850 | 40050 | 40000 | 40050 | 39950 | 690 |
| 301 | 20240517 | 141100 | 1622792350 | 40000 | 39950 | 40000 | 39950 | 313 |
| 302 | 20240517 | 141000 | 1610274050 | 40000 | 40000 | 40000 | 40000 | 521 |
| 303 | 20240517 | 140900 | 1589434050 | 40000 | 40000 | 40000 | 39950 | 410 |
| 304 | 20240517 | 140800 | 1573034800 | 40000 | 40000 | 40000 | 39950 | 294 |
| 305 | 20240517 | 140700 | 1561276500 | 40000 | 40000 | 40000 | 39950 | 425 |
| 306 | 20240517 | 140600 | 1544278150 | 39950 | 39950 | 40000 | 39900 | 353 |
| 307 | 20240517 | 140500 | 1530160450 | 40000 | 39950 | 40000 | 39950 | 492 |
| 308 | 20240517 | 140400 | 1510488700 | 40000 | 39950 | 40000 | 39950 | 319 |
| 309 | 20240517 | 140300 | 1497736850 | 40000 | 40000 | 40000 | 39950 | 493 |
| 310 | 20240517 | 140200 | 1478016900 | 40000 | 40000 | 40000 | 39900 | 492 |
| 311 | 20240517 | 140100 | 1458353250 | 39950 | 39950 | 40000 | 39900 | 487 |
| 312 | 20240517 | 140000 | 1438883200 | 39950 | 39950 | 40000 | 39900 | 647 |
| 313 | 20240517 | 135900 | 1413011150 | 40000 | 39950 | 40000 | 39900 | 403 |
| 314 | 20240517 | 135800 | 1396910200 | 39950 | 39950 | 40000 | 39950 | 264 |
| 315 | 20240517 | 135700 | 1386352500 | 40000 | 40050 | 40050 | 39950 | 628 |
| 316 | 20240517 | 135600 | 1361221900 | 40050 | 40050 | 40100 | 40050 | 573 |
| 317 | 20240517 | 135500 | 1338254850 | 40050 | 40050 | 40100 | 40000 | 317 |
| 318 | 20240517 | 135400 | 1325555950 | 40000 | 40050 | 40100 | 40000 | 377 |
| 319 | 20240517 | 135300 | 1310453900 | 40100 | 40050 | 40150 | 40050 | 786 |
| 320 | 20240517 | 135200 | 1278947200 | 40050 | 40050 | 40050 | 40000 | 362 |
| 321 | 20240517 | 135100 | 1264451350 | 40050 | 40050 | 40050 | 39950 | 1330 |
| 322 | 20240517 | 135000 | 1211224400 | 40050 | 40050 | 40100 | 40000 | 639 |
| 323 | 20240517 | 134900 | 1185619400 | 40100 | 40100 | 40100 | 39950 | 347 |
| 324 | 20240517 | 134800 | 1171723700 | 40100 | 40050 | 40100 | 39950 | 552 |
| 325 | 20240517 | 134700 | 1149631850 | 40150 | 39950 | 40200 | 39950 | 2733 |
| 326 | 20240517 | 134600 | 1040280500 | 39950 | 39900 | 39950 | 39850 | 220 |
| 327 | 20240517 | 134500 | 1031499850 | 39900 | 39850 | 39950 | 39850 | 472 |
| 328 | 20240517 | 134400 | 1012667400 | 39900 | 39900 | 39950 | 39900 | 463 |
| 329 | 20240517 | 134300 | 994189850 | 39950 | 39850 | 39950 | 39850 | 524 |
| 330 | 20240517 | 134200 | 973277750 | 39850 | 39900 | 39900 | 39800 | 340 |
| 331 | 20240517 | 134100 | 959725250 | 39900 | 39800 | 39900 | 39800 | 424 |
| 332 | 20240517 | 134000 | 942813200 | 39850 | 39700 | 39900 | 39700 | 119 |
| 333 | 20240517 | 133900 | 938080600 | 39750 | 39850 | 39950 | 39700 | 621 |
| 334 | 20240517 | 133800 | 913384650 | 39900 | 39650 | 39900 | 39600 | 1103 |
| 335 | 20240517 | 133700 | 869558350 | 39650 | 39650 | 39750 | 39500 | 470 |
| 336 | 20240517 | 133600 | 850908200 | 39650 | 39700 | 39700 | 39350 | 207 |
| 337 | 20240517 | 133500 | 842705250 | 39500 | 39400 | 39650 | 39400 | 1561 |
| 338 | 20240517 | 133400 | 781022000 | 39450 | 39300 | 39450 | 39300 | 704 |
| 339 | 20240517 | 133300 | 753301700 | 39300 | 39300 | 39300 | 39250 | 111 |
| 340 | 20240517 | 133200 | 748941150 | 39300 | 39300 | 39300 | 39250 | 105 |
| 341 | 20240517 | 133100 | 744814700 | 39250 | 39250 | 39250 | 39150 | 311 |
| 342 | 20240517 | 133000 | 732618450 | 39250 | 39200 | 39250 | 39200 | 60 |
| 343 | 20240517 | 132900 | 730265050 | 39250 | 39200 | 39250 | 39200 | 14 |
| 344 | 20240517 | 132800 | 729715650 | 39150 | 39250 | 39250 | 39150 | 64 |
| 345 | 20240517 | 132700 | 727205500 | 39150 | 39200 | 39250 | 39150 | 26 |
| 346 | 20240517 | 132600 | 726186150 | 39200 | 39150 | 39200 | 39150 | 57 |
| 347 | 20240517 | 132500 | 723953550 | 39200 | 39150 | 39200 | 39150 | 34 |
| 348 | 20240517 | 132400 | 722620800 | 39200 | 39150 | 39200 | 39150 | 17 |
| 349 | 20240517 | 132300 | 721954450 | 39200 | 39150 | 39200 | 39100 | 82 |
| 350 | 20240517 | 132200 | 718741900 | 39200 | 39150 | 39200 | 39100 | 265 |
| 351 | 20240517 | 132100 | 708372550 | 39150 | 39200 | 39200 | 39150 | 106 |
| 352 | 20240517 | 132000 | 704221250 | 39200 | 39150 | 39200 | 39150 | 59 |
| 353 | 20240517 | 131900 | 701910050 | 39200 | 39250 | 39250 | 39100 | 17 |
| 354 | 20240517 | 131800 | 701243400 | 39250 | 39150 | 39250 | 39100 | 851 |
| 355 | 20240517 | 131700 | 667934300 | 39150 | 39050 | 39150 | 39050 | 124 |
| 356 | 20240517 | 131600 | 663081500 | 39100 | 39100 | 39100 | 39050 | 54 |
| 357 | 20240517 | 131500 | 660970150 | 39100 | 39050 | 39100 | 39050 | 27 |
| 358 | 20240517 | 131400 | 659914500 | 39050 | 39100 | 39100 | 39050 | 55 |
| 359 | 20240517 | 131300 | 657766050 | 39100 | 39050 | 39100 | 39050 | 8 |
| 360 | 20240517 | 131200 | 657453400 | 39100 | 39050 | 39100 | 39050 | 59 |
| 361 | 20240517 | 131100 | 655149000 | 39100 | 39000 | 39100 | 39000 | 65 |
| 362 | 20240517 | 131000 | 652610250 | 39000 | 39050 | 39050 | 39000 | 16 |
| 363 | 20240517 | 130900 | 651985500 | 39050 | 39000 | 39050 | 39000 | 85 |
| 364 | 20240517 | 130800 | 648669850 | 39000 | 39000 | 39000 | 38950 | 10 |
| 365 | 20240517 | 130700 | 648279900 | 39000 | 39000 | 39000 | 38950 | 77 |
| 366 | 20240517 | 130600 | 645279050 | 39000 | 39000 | 39000 | 39000 | 14 |
| 367 | 20240517 | 130500 | 644733050 | 38950 | 38950 | 38950 | 38950 | 35 |
| 368 | 20240517 | 130400 | 643369800 | 39000 | 39000 | 39000 | 38950 | 20 |
| 369 | 20240517 | 130300 | 642589850 | 39000 | 39050 | 39050 | 39000 | 27 |
| 370 | 20240517 | 130200 | 641536100 | 39150 | 39050 | 39150 | 39050 | 223 |
| 371 | 20240517 | 130100 | 632825900 | 39050 | 39000 | 39050 | 39000 | 50 |
| 372 | 20240517 | 130000 | 630875550 | 39000 | 39000 | 39000 | 38950 | 47 |
| 373 | 20240517 | 125900 | 629044300 | 39000 | 38950 | 39000 | 38950 | 4 |
| 374 | 20240517 | 125800 | 628888350 | 39000 | 38950 | 39000 | 38950 | 61 |
| 375 | 20240517 | 125700 | 626511050 | 39000 | 39000 | 39000 | 39000 | 2 |
| 376 | 20240517 | 125600 | 626433050 | 38950 | 38950 | 38950 | 38950 | 17 |
| 377 | 20240517 | 125500 | 625770900 | 39000 | 38950 | 39000 | 38950 | 45 |
| 378 | 20240517 | 125400 | 624017600 | 39000 | 38950 | 39000 | 38950 | 26 |
| 379 | 20240517 | 125300 | 623004400 | 38900 | 38950 | 38950 | 38900 | 38 |
| 380 | 20240517 | 125200 | 621526100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 381 | 20240517 | 125100 | 621526100 | 38950 | 38900 | 38950 | 38900 | 58 |
| 382 | 20240517 | 125000 | 619268700 | 39000 | 39000 | 39000 | 39000 | 3 |
| 383 | 20240517 | 124900 | 619151700 | 39000 | 39000 | 39000 | 39000 | 2 |
| 384 | 20240517 | 124800 | 619073700 | 38950 | 38950 | 39000 | 38950 | 53 |
| 385 | 20240517 | 124700 | 617008450 | 39000 | 38950 | 39000 | 38950 | 21 |
| 386 | 20240517 | 124600 | 616190400 | 39000 | 39000 | 39000 | 39000 | 4 |
| 387 | 20240517 | 124500 | 616034400 | 39050 | 38950 | 39050 | 38950 | 37 |
| 388 | 20240517 | 124400 | 614591000 | 38950 | 38950 | 38950 | 38950 | 0 |
| 389 | 20240517 | 124300 | 614591000 | 38950 | 39000 | 39000 | 38950 | 46 |
| 390 | 20240517 | 124200 | 612798700 | 39000 | 38950 | 39000 | 38950 | 3 |
| 391 | 20240517 | 124100 | 612681750 | 39000 | 39000 | 39050 | 39000 | 35 |
| 392 | 20240517 | 124000 | 611316650 | 39000 | 39050 | 39050 | 39000 | 22 |
| 393 | 20240517 | 123900 | 610457650 | 39050 | 39050 | 39050 | 39000 | 43 |
| 394 | 20240517 | 123800 | 608780250 | 39050 | 39050 | 39050 | 39050 | 18 |
| 395 | 20240517 | 123700 | 608077350 | 39050 | 39050 | 39050 | 39050 | 14 |
| 396 | 20240517 | 123600 | 607530650 | 39050 | 38900 | 39050 | 38850 | 2152 |
| 397 | 20240517 | 123500 | 523775150 | 38900 | 39000 | 39000 | 38900 | 76 |
| 398 | 20240517 | 123400 | 520817250 | 39000 | 38900 | 39000 | 38900 | 59 |
| 399 | 20240517 | 123300 | 518519350 | 38950 | 39000 | 39000 | 38950 | 3 |
| 400 | 20240517 | 123200 | 518402400 | 39000 | 39000 | 39000 | 38900 | 58 |
| 401 | 20240517 | 123100 | 516143100 | 39000 | 39000 | 39000 | 39000 | 2 |
| 402 | 20240517 | 123000 | 516065100 | 39000 | 39000 | 39000 | 38950 | 17 |
| 403 | 20240517 | 122900 | 515402600 | 39000 | 39000 | 39000 | 38950 | 44 |
| 404 | 20240517 | 122800 | 513688400 | 39000 | 39000 | 39000 | 38950 | 29 |
| 405 | 20240517 | 122700 | 512558050 | 39000 | 38950 | 39000 | 38950 | 199 |
| 406 | 20240517 | 122600 | 504806000 | 38950 | 39000 | 39000 | 38950 | 13 |
| 407 | 20240517 | 122500 | 504299100 | 39000 | 38950 | 39000 | 38950 | 51 |
| 408 | 20240517 | 122400 | 502311800 | 39000 | 38950 | 39000 | 38950 | 81 |
| 409 | 20240517 | 122300 | 499153700 | 39000 | 38950 | 39000 | 38950 | 100 |
| 410 | 20240517 | 122200 | 495253750 | 39000 | 39000 | 39050 | 39000 | 259 |
| 411 | 20240517 | 122100 | 485152200 | 39050 | 39050 | 39050 | 39000 | 4 |
| 412 | 20240517 | 122000 | 484996050 | 39050 | 39000 | 39050 | 39000 | 50 |
| 413 | 20240517 | 121900 | 483045700 | 39050 | 39050 | 39050 | 39050 | 2 |
| 414 | 20240517 | 121800 | 482967600 | 39050 | 39000 | 39050 | 39000 | 54 |
| 415 | 20240517 | 121700 | 480860700 | 39050 | 39050 | 39050 | 39000 | 50 |
| 416 | 20240517 | 121600 | 478910200 | 39050 | 39000 | 39050 | 39000 | 53 |
| 417 | 20240517 | 121500 | 476842750 | 39050 | 39000 | 39050 | 39000 | 53 |
| 418 | 20240517 | 121400 | 474774800 | 39050 | 39000 | 39050 | 39000 | 3 |
| 419 | 20240517 | 121300 | 474657700 | 39050 | 39000 | 39050 | 39000 | 107 |
| 420 | 20240517 | 121200 | 470483200 | 39050 | 39050 | 39050 | 39050 | 9 |
| 421 | 20240517 | 121100 | 470131750 | 39000 | 39050 | 39050 | 39000 | 13 |
| 422 | 20240517 | 121000 | 469624150 | 39000 | 39000 | 39050 | 39000 | 46 |
| 423 | 20240517 | 120900 | 467829900 | 39050 | 39050 | 39050 | 39000 | 107 |
| 424 | 20240517 | 120800 | 463655550 | 39050 | 39050 | 39050 | 39000 | 44 |
| 425 | 20240517 | 120700 | 461939050 | 39000 | 39000 | 39050 | 39000 | 19 |
| 426 | 20240517 | 120600 | 461197600 | 39050 | 39100 | 39100 | 39050 | 42 |
| 427 | 20240517 | 120500 | 459556250 | 39100 | 39100 | 39100 | 39100 | 2 |
| 428 | 20240517 | 120400 | 459478050 | 39100 | 39050 | 39100 | 39000 | 25 |
| 429 | 20240517 | 120300 | 458502500 | 39100 | 39050 | 39100 | 39050 | 67 |
| 430 | 20240517 | 120200 | 455885550 | 39100 | 39100 | 39100 | 39100 | 12 |
| 431 | 20240517 | 120100 | 455416350 | 39100 | 39100 | 39100 | 39050 | 40 |
| 432 | 20240517 | 120000 | 453854150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 433 | 20240517 | 115900 | 453854150 | 39100 | 39050 | 39100 | 39050 | 81 |
| 434 | 20240517 | 115800 | 450689850 | 39050 | 39100 | 39100 | 39050 | 3 |
| 435 | 20240517 | 115700 | 450572600 | 39050 | 39100 | 39100 | 39050 | 16 |
| 436 | 20240517 | 115600 | 449947700 | 39100 | 39100 | 39100 | 39050 | 51 |
| 437 | 20240517 | 115500 | 447955300 | 39100 | 39100 | 39100 | 39050 | 5 |
| 438 | 20240517 | 115400 | 447759850 | 39100 | 39100 | 39100 | 39050 | 45 |
| 439 | 20240517 | 115300 | 446002050 | 39050 | 39100 | 39100 | 39050 | 52 |
| 440 | 20240517 | 115200 | 443971050 | 39100 | 39100 | 39100 | 39050 | 20 |
| 441 | 20240517 | 115100 | 443189100 | 39150 | 39100 | 39150 | 39100 | 18 |
| 442 | 20240517 | 115000 | 442485150 | 39100 | 39150 | 39150 | 39100 | 3 |
| 443 | 20240517 | 114900 | 442367750 | 39100 | 39150 | 39150 | 39100 | 69 |
| 444 | 20240517 | 114800 | 439668600 | 39100 | 39100 | 39100 | 39100 | 18 |
| 445 | 20240517 | 114700 | 438964800 | 39150 | 39100 | 39150 | 39100 | 60 |
| 446 | 20240517 | 114600 | 436618450 | 39100 | 39150 | 39150 | 39100 | 15 |
| 447 | 20240517 | 114500 | 436031250 | 39100 | 39150 | 39150 | 39100 | 49 |
| 448 | 20240517 | 114400 | 434114650 | 39100 | 39100 | 39100 | 39100 | 0 |
| 449 | 20240517 | 114300 | 434114650 | 39100 | 39150 | 39150 | 39100 | 13 |
| 450 | 20240517 | 114200 | 433605750 | 39150 | 39150 | 39150 | 39100 | 43 |
| 451 | 20240517 | 114100 | 431924050 | 39150 | 39100 | 39150 | 39100 | 18 |
| 452 | 20240517 | 114000 | 431219900 | 39150 | 39150 | 39150 | 39100 | 47 |
| 453 | 20240517 | 113900 | 429381200 | 39100 | 39200 | 39200 | 39100 | 3 |
| 454 | 20240517 | 113800 | 429263700 | 39200 | 39150 | 39200 | 39150 | 37 |
| 455 | 20240517 | 113700 | 427815050 | 39200 | 39150 | 39200 | 39150 | 9 |
| 456 | 20240517 | 113600 | 427462450 | 39150 | 39150 | 39150 | 39150 | 9 |
| 457 | 20240517 | 113500 | 427110100 | 39150 | 39150 | 39200 | 39150 | 47 |
| 458 | 20240517 | 113400 | 425270000 | 39200 | 39150 | 39200 | 39150 | 13 |
| 459 | 20240517 | 113300 | 424760450 | 39150 | 39150 | 39150 | 39100 | 62 |
| 460 | 20240517 | 113200 | 422334850 | 39150 | 39150 | 39150 | 39150 | 2 |
| 461 | 20240517 | 113100 | 422256550 | 39200 | 39200 | 39200 | 39200 | 2 |
| 462 | 20240517 | 113000 | 422178150 | 39150 | 39200 | 39200 | 39150 | 62 |
| 463 | 20240517 | 112900 | 419750250 | 39150 | 39200 | 39200 | 39150 | 17 |
| 464 | 20240517 | 112800 | 419084350 | 39150 | 39200 | 39200 | 39150 | 43 |
| 465 | 20240517 | 112700 | 417400450 | 39150 | 39200 | 39200 | 39150 | 18 |
| 466 | 20240517 | 112600 | 416695650 | 39150 | 39200 | 39200 | 39150 | 45 |
| 467 | 20240517 | 112500 | 414933450 | 39200 | 39200 | 39200 | 39200 | 2 |
| 468 | 20240517 | 112400 | 414855050 | 39200 | 39150 | 39200 | 39150 | 3 |
| 469 | 20240517 | 112300 | 414737550 | 39150 | 39150 | 39200 | 39150 | 47 |
| 470 | 20240517 | 112200 | 412896950 | 39200 | 39150 | 39200 | 39150 | 33 |
| 471 | 20240517 | 112100 | 411604900 | 39150 | 39150 | 39200 | 39150 | 45 |
| 472 | 20240517 | 112000 | 409842700 | 39200 | 39200 | 39200 | 39150 | 18 |
| 473 | 20240517 | 111900 | 409137150 | 39200 | 39200 | 39200 | 39200 | 11 |
| 474 | 20240517 | 111800 | 408705950 | 39250 | 39200 | 39250 | 39200 | 16 |
| 475 | 20240517 | 111700 | 408078650 | 39200 | 39200 | 39200 | 39150 | 35 |
| 476 | 20240517 | 111600 | 406707900 | 39200 | 39200 | 39200 | 39150 | 50 |
| 477 | 20240517 | 111500 | 404749650 | 39200 | 39150 | 39200 | 39150 | 47 |
| 478 | 20240517 | 111400 | 402907450 | 39150 | 39150 | 39200 | 39150 | 41 |
| 479 | 20240517 | 111300 | 401302200 | 39200 | 39200 | 39200 | 39150 | 39 |
| 480 | 20240517 | 111200 | 399774400 | 39200 | 39200 | 39200 | 39200 | 19 |
| 481 | 20240517 | 111100 | 399029600 | 39200 | 39200 | 39250 | 39200 | 14 |
| 482 | 20240517 | 111000 | 398480650 | 39150 | 39200 | 39200 | 39150 | 19 |
| 483 | 20240517 | 110900 | 397736150 | 39150 | 39150 | 39150 | 39150 | 45 |
| 484 | 20240517 | 110800 | 395974400 | 39200 | 39200 | 39200 | 39150 | 4 |
| 485 | 20240517 | 110700 | 395817650 | 39200 | 39250 | 39250 | 39200 | 42 |
| 486 | 20240517 | 110600 | 394170800 | 39250 | 39200 | 39250 | 39200 | 18 |
| 487 | 20240517 | 110500 | 393464350 | 39200 | 39200 | 39200 | 39200 | 38 |
| 488 | 20240517 | 110400 | 391974750 | 39250 | 39250 | 39250 | 39250 | 24 |
| 489 | 20240517 | 110300 | 391032750 | 39250 | 39200 | 39250 | 39200 | 90 |
| 490 | 20240517 | 110200 | 387502150 | 39150 | 39250 | 39250 | 39150 | 56 |
| 491 | 20240517 | 110100 | 385309550 | 39250 | 39250 | 39250 | 39250 | 2 |
| 492 | 20240517 | 110000 | 385231050 | 39250 | 39100 | 39250 | 39100 | 1599 |
| 493 | 20240517 | 105900 | 322634250 | 39050 | 39100 | 39100 | 39050 | 18 |
| 494 | 20240517 | 105800 | 321930550 | 39100 | 39100 | 39100 | 39100 | 17 |
| 495 | 20240517 | 105700 | 321265850 | 39050 | 39050 | 39100 | 39050 | 93 |
| 496 | 20240517 | 105600 | 317632750 | 39100 | 39100 | 39100 | 39100 | 86 |
| 497 | 20240517 | 105500 | 314270150 | 39100 | 39100 | 39150 | 39100 | 53 |
| 498 | 20240517 | 105400 | 312197050 | 39150 | 39050 | 39150 | 39050 | 16 |
| 499 | 20240517 | 105300 | 311571550 | 39100 | 39100 | 39100 | 39100 | 84 |
| 500 | 20240517 | 105200 | 308287150 | 39150 | 39150 | 39150 | 39150 | 2 |
| 501 | 20240517 | 105100 | 308208850 | 39100 | 39150 | 39150 | 39100 | 6 |
| 502 | 20240517 | 105000 | 307974150 | 39100 | 39200 | 39200 | 39100 | 100 |
| 503 | 20240517 | 104900 | 304061500 | 39100 | 39200 | 39200 | 39100 | 506 |
| 504 | 20240517 | 104800 | 284276700 | 39200 | 39100 | 39200 | 39100 | 40 |
| 505 | 20240517 | 104700 | 282710800 | 39150 | 39200 | 39200 | 39150 | 137 |
| 506 | 20240517 | 104600 | 277346400 | 39250 | 39250 | 39250 | 39250 | 2 |
| 507 | 20240517 | 104500 | 277267900 | 39200 | 39300 | 39300 | 39200 | 51 |
| 508 | 20240517 | 104400 | 275266950 | 39250 | 39200 | 39300 | 39200 | 212 |
| 509 | 20240517 | 104300 | 266946050 | 39200 | 39250 | 39250 | 39200 | 52 |
| 510 | 20240517 | 104200 | 264906750 | 39200 | 39200 | 39200 | 39200 | 170 |
| 511 | 20240517 | 104100 | 258242750 | 39150 | 39200 | 39200 | 39150 | 47 |
| 512 | 20240517 | 104000 | 256402100 | 39200 | 39200 | 39200 | 39200 | 14 |
| 513 | 20240517 | 103900 | 255853300 | 39150 | 39150 | 39200 | 39150 | 37 |
| 514 | 20240517 | 103800 | 254404650 | 39200 | 39200 | 39200 | 39200 | 2 |
| 515 | 20240517 | 103700 | 254326250 | 39200 | 39200 | 39200 | 39200 | 19 |
| 516 | 20240517 | 103600 | 253581450 | 39200 | 39200 | 39200 | 39150 | 37 |
| 517 | 20240517 | 103500 | 252132750 | 39200 | 39200 | 39200 | 39200 | 3 |
| 518 | 20240517 | 103400 | 252015150 | 39200 | 39200 | 39200 | 39150 | 95 |
| 519 | 20240517 | 103300 | 248292900 | 39150 | 39150 | 39150 | 39150 | 11 |
| 520 | 20240517 | 103200 | 247862250 | 39200 | 39150 | 39200 | 39150 | 40 |
| 521 | 20240517 | 103100 | 246296150 | 39200 | 39200 | 39200 | 39150 | 32 |
| 522 | 20240517 | 103000 | 245042250 | 39200 | 39200 | 39200 | 39150 | 40 |
| 523 | 20240517 | 102900 | 243475550 | 39150 | 39200 | 39200 | 39150 | 54 |
| 524 | 20240517 | 102800 | 241360450 | 39200 | 39200 | 39200 | 39200 | 11 |
| 525 | 20240517 | 102700 | 240929250 | 39200 | 39200 | 39200 | 39150 | 48 |
| 526 | 20240517 | 102600 | 239049350 | 39200 | 39200 | 39200 | 39200 | 2 |
| 527 | 20240517 | 102500 | 238970950 | 39150 | 39150 | 39150 | 39150 | 94 |
| 528 | 20240517 | 102400 | 235290850 | 39200 | 39200 | 39200 | 39150 | 44 |
| 529 | 20240517 | 102300 | 233567100 | 39200 | 39200 | 39200 | 39200 | 2 |
| 530 | 20240517 | 102200 | 233488700 | 39150 | 39200 | 39200 | 39100 | 50 |
| 531 | 20240517 | 102100 | 231531800 | 39200 | 39200 | 39200 | 39150 | 206 |
| 532 | 20240517 | 102000 | 223466350 | 39250 | 39200 | 39250 | 39150 | 57 |
| 533 | 20240517 | 101900 | 221232900 | 39250 | 39250 | 39250 | 39250 | 2 |
| 534 | 20240517 | 101800 | 221154400 | 39150 | 39200 | 39200 | 39150 | 84 |
| 535 | 20240517 | 101700 | 217861650 | 39200 | 39150 | 39200 | 39150 | 51 |
| 536 | 20240517 | 101600 | 215864000 | 39150 | 39150 | 39250 | 39150 | 54 |
| 537 | 20240517 | 101500 | 213749700 | 39150 | 39250 | 39250 | 39150 | 60 |
| 538 | 20240517 | 101400 | 211397750 | 39200 | 39250 | 39250 | 39200 | 3 |
| 539 | 20240517 | 101300 | 211280050 | 39250 | 39250 | 39250 | 39200 | 65 |
| 540 | 20240517 | 101200 | 208730500 | 39250 | 39250 | 39250 | 39250 | 8 |
| 541 | 20240517 | 101100 | 208416500 | 39250 | 39250 | 39250 | 39150 | 65 |
| 542 | 20240517 | 101000 | 205871350 | 39250 | 39250 | 39250 | 39200 | 40 |
| 543 | 20240517 | 100900 | 204303050 | 39200 | 39200 | 39200 | 39200 | 68 |
| 544 | 20240517 | 100800 | 201637450 | 39200 | 39200 | 39200 | 39150 | 76 |
| 545 | 20240517 | 100700 | 198660000 | 39200 | 39200 | 39200 | 39200 | 3 |
| 546 | 20240517 | 100600 | 198542400 | 39150 | 39200 | 39200 | 39150 | 51 |
| 547 | 20240517 | 100500 | 196545650 | 39150 | 39200 | 39200 | 39150 | 10 |
| 548 | 20240517 | 100400 | 196153700 | 39200 | 39200 | 39200 | 39200 | 9 |
| 549 | 20240517 | 100300 | 195800900 | 39200 | 39250 | 39250 | 39200 | 94 |
| 550 | 20240517 | 100200 | 192115900 | 39250 | 39250 | 39250 | 39250 | 2 |
| 551 | 20240517 | 100100 | 192037400 | 39200 | 39200 | 39200 | 39150 | 116 |
| 552 | 20240517 | 100000 | 187490300 | 39250 | 39200 | 39250 | 39200 | 11 |
| 553 | 20240517 | 095900 | 187058900 | 39250 | 39200 | 39250 | 39200 | 79 |
| 554 | 20240517 | 095800 | 183959900 | 39250 | 39250 | 39250 | 39200 | 12 |
| 555 | 20240517 | 095700 | 183488950 | 39200 | 39200 | 39200 | 39200 | 2 |
| 556 | 20240517 | 095600 | 183410550 | 39200 | 39250 | 39250 | 39200 | 45 |
| 557 | 20240517 | 095500 | 181646400 | 39250 | 39250 | 39250 | 39250 | 16 |
| 558 | 20240517 | 095400 | 181018400 | 39200 | 39250 | 39250 | 39200 | 36 |
| 559 | 20240517 | 095300 | 179607100 | 39250 | 39200 | 39250 | 39200 | 7 |
| 560 | 20240517 | 095200 | 179332400 | 39250 | 39200 | 39250 | 39200 | 37 |
| 561 | 20240517 | 095100 | 177881850 | 39250 | 39250 | 39250 | 39250 | 6 |
| 562 | 20240517 | 095000 | 177646350 | 39250 | 39250 | 39250 | 39250 | 5 |
| 563 | 20240517 | 094900 | 177450100 | 39200 | 39250 | 39250 | 39200 | 36 |
| 564 | 20240517 | 094800 | 176038850 | 39250 | 39150 | 39250 | 39150 | 20 |
| 565 | 20240517 | 094700 | 175255650 | 39250 | 39200 | 39250 | 39200 | 36 |
| 566 | 20240517 | 094600 | 173844350 | 39200 | 39250 | 39250 | 39200 | 33 |
| 567 | 20240517 | 094500 | 172549150 | 39250 | 39200 | 39250 | 39200 | 32 |
| 568 | 20240517 | 094400 | 171293850 | 39200 | 39250 | 39250 | 39150 | 48 |
| 569 | 20240517 | 094300 | 169412150 | 39200 | 39250 | 39250 | 39200 | 228 |
| 570 | 20240517 | 094200 | 160472650 | 39250 | 39350 | 39350 | 39250 | 81 |
| 571 | 20240517 | 094100 | 157292300 | 39350 | 39350 | 39350 | 39350 | 2 |
| 572 | 20240517 | 094000 | 157213600 | 39350 | 39300 | 39350 | 39300 | 154 |
| 573 | 20240517 | 093900 | 151161300 | 39350 | 39300 | 39350 | 39300 | 26 |
| 574 | 20240517 | 093800 | 150138950 | 39300 | 39300 | 39300 | 39300 | 64 |
| 575 | 20240517 | 093700 | 147623750 | 39300 | 39250 | 39300 | 39250 | 136 |
| 576 | 20240517 | 093600 | 142285650 | 39300 | 39350 | 39350 | 39250 | 71 |
| 577 | 20240517 | 093500 | 139494800 | 39350 | 39400 | 39400 | 39350 | 5 |
| 578 | 20240517 | 093400 | 139297950 | 39400 | 39350 | 39400 | 39350 | 31 |
| 579 | 20240517 | 093300 | 138078050 | 39350 | 39300 | 39350 | 39300 | 86 |
| 580 | 20240517 | 093200 | 134695650 | 39350 | 39350 | 39350 | 39350 | 18 |
| 581 | 20240517 | 093100 | 133987350 | 39350 | 39350 | 39350 | 39350 | 2 |
| 582 | 20240517 | 093000 | 133908650 | 39300 | 39350 | 39350 | 39300 | 36 |
| 583 | 20240517 | 092900 | 132493800 | 39400 | 39350 | 39400 | 39350 | 180 |
| 584 | 20240517 | 092800 | 125410650 | 39350 | 39400 | 39400 | 39350 | 102 |
| 585 | 20240517 | 092700 | 121393450 | 39350 | 39300 | 39350 | 39300 | 107 |
| 586 | 20240517 | 092600 | 117183050 | 39350 | 39300 | 39350 | 39300 | 55 |
| 587 | 20240517 | 092500 | 115020500 | 39350 | 39300 | 39350 | 39300 | 102 |
| 588 | 20240517 | 092400 | 111011800 | 39350 | 39350 | 39350 | 39350 | 2 |
| 589 | 20240517 | 092300 | 110933100 | 39350 | 39400 | 39400 | 39350 | 121 |
| 590 | 20240517 | 092200 | 106166050 | 39400 | 39400 | 39400 | 39350 | 22 |
| 591 | 20240517 | 092100 | 105299950 | 39400 | 39350 | 39400 | 39350 | 124 |
| 592 | 20240517 | 092000 | 100420450 | 39350 | 39350 | 39350 | 39300 | 98 |
| 593 | 20240517 | 091900 | 96566350 | 39350 | 39350 | 39350 | 39350 | 13 |
| 594 | 20240517 | 091800 | 96054800 | 39300 | 39400 | 39400 | 39300 | 273 |
| 595 | 20240517 | 091700 | 85325800 | 39350 | 39300 | 39350 | 39250 | 81 |
| 596 | 20240517 | 091600 | 82141700 | 39350 | 39500 | 39500 | 39350 | 49 |
| 597 | 20240517 | 091500 | 80210350 | 39500 | 39500 | 39500 | 39500 | 5 |
| 598 | 20240517 | 091400 | 80012850 | 39350 | 39600 | 39600 | 39300 | 293 |
| 599 | 20240517 | 091300 | 68490350 | 39600 | 39400 | 39600 | 39400 | 116 |
| 600 | 20240517 | 091200 | 63918650 | 39400 | 39600 | 39600 | 39400 | 55 |
| 601 | 20240517 | 091100 | 61750950 | 39600 | 39500 | 39600 | 39500 | 274 |
| 602 | 20240517 | 091000 | 50927750 | 39400 | 39600 | 39600 | 39400 | 11 |
| 603 | 20240517 | 090900 | 50493700 | 39550 | 39650 | 39650 | 39550 | 10 |
| 604 | 20240517 | 090800 | 50097700 | 39700 | 39400 | 39700 | 39400 | 43 |
| 605 | 20240517 | 090700 | 48402900 | 39750 | 39500 | 39900 | 39400 | 274 |
| 606 | 20240517 | 090600 | 37510800 | 39450 | 39350 | 39500 | 39350 | 121 |
| 607 | 20240517 | 090500 | 32738050 | 39300 | 39450 | 39500 | 39100 | 128 |
| 608 | 20240517 | 090400 | 27721050 | 39450 | 39450 | 39500 | 39450 | 55 |
| 609 | 20240517 | 090300 | 25551200 | 39500 | 39300 | 39500 | 39300 | 64 |
| 610 | 20240517 | 090200 | 23034150 | 39300 | 39250 | 39300 | 39250 | 78 |
| 611 | 20240517 | 090100 | 19972600 | 39250 | 39250 | 39250 | 39250 | 51 |
| 612 | 20240517 | 090000 | 17970850 | 39300 | 39150 | 39300 | 39100 | 459 |