32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 3 | 20240516 | 191400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240516 | 191300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240516 | 191200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240516 | 191100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240516 | 191000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240516 | 190900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240516 | 190800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240516 | 190700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240516 | 190600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240516 | 190500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240516 | 190400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240516 | 190300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240516 | 190200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240516 | 190100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240516 | 190000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240516 | 185900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240516 | 185800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240516 | 185700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240516 | 185600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240516 | 185500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240516 | 185400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240516 | 185300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240516 | 185200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240516 | 185100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240516 | 185000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240516 | 184900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240516 | 184800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240516 | 184700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240516 | 184600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240516 | 184500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 33 | 20240516 | 184400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240516 | 184300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240516 | 184200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240516 | 184100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240516 | 184000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240516 | 183900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240516 | 183800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240516 | 183700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240516 | 183600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240516 | 183500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240516 | 183400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240516 | 183300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240516 | 183200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240516 | 183100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240516 | 183000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240516 | 182900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240516 | 182800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240516 | 182700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240516 | 182600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240516 | 182500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240516 | 182400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240516 | 182300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240516 | 182200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240516 | 182100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240516 | 182000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240516 | 181900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240516 | 181800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240516 | 181700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240516 | 181600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240516 | 181500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 63 | 20240516 | 181400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240516 | 181300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240516 | 181200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240516 | 181100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240516 | 181000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240516 | 180900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240516 | 180800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240516 | 180700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240516 | 180600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240516 | 180500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240516 | 180400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240516 | 180300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240516 | 180200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240516 | 180100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240516 | 180000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240516 | 175900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240516 | 175800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240516 | 175700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240516 | 175600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240516 | 175500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240516 | 175400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240516 | 175300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240516 | 175200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240516 | 175100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240516 | 175000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240516 | 174900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240516 | 174800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240516 | 174700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240516 | 174600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240516 | 174500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 93 | 20240516 | 174400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240516 | 174300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240516 | 174200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240516 | 174100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240516 | 174000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240516 | 173900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240516 | 173800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240516 | 173700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240516 | 173600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240516 | 173500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240516 | 173400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240516 | 173300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240516 | 173200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240516 | 173100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240516 | 173000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240516 | 172900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240516 | 172800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240516 | 172700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240516 | 172600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240516 | 172500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240516 | 172400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240516 | 172300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240516 | 172200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240516 | 172100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240516 | 172000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240516 | 171900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240516 | 171800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240516 | 171700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240516 | 171600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240516 | 171500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 123 | 20240516 | 171400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240516 | 171300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240516 | 171200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240516 | 171100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240516 | 171000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240516 | 170900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240516 | 170800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240516 | 170700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240516 | 170600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240516 | 170500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240516 | 170400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240516 | 170300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240516 | 170200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240516 | 170100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240516 | 170000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240516 | 165900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240516 | 165800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240516 | 165700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240516 | 165600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240516 | 165500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240516 | 165400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240516 | 165300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240516 | 165200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240516 | 165100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240516 | 165000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240516 | 164900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240516 | 164800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240516 | 164700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240516 | 164600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240516 | 164500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 153 | 20240516 | 164400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240516 | 164300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240516 | 164200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240516 | 164100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240516 | 164000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240516 | 163900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240516 | 163800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240516 | 163700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240516 | 163600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240516 | 163500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240516 | 163400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240516 | 163300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240516 | 163200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240516 | 163100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240516 | 163000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240516 | 162900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240516 | 162800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240516 | 162700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240516 | 162600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240516 | 162500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240516 | 162400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240516 | 162300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240516 | 162200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240516 | 162100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240516 | 162000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240516 | 161900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240516 | 161800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240516 | 161700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240516 | 161600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240516 | 161500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 183 | 20240516 | 161400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240516 | 161300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240516 | 161200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240516 | 161100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240516 | 161000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240516 | 160900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240516 | 160800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240516 | 160700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240516 | 160600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240516 | 160500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240516 | 160400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240516 | 160300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240516 | 160200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240516 | 160100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240516 | 160000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240516 | 155900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240516 | 155800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240516 | 155700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240516 | 155600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240516 | 155500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240516 | 155400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240516 | 155300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240516 | 155200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240516 | 155100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240516 | 155000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240516 | 154900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240516 | 154800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240516 | 154700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240516 | 154600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240516 | 154500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 213 | 20240516 | 154400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240516 | 154300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240516 | 154200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240516 | 154100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240516 | 154000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240516 | 153900 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240516 | 153800 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240516 | 153700 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240516 | 153600 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240516 | 153500 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240516 | 153400 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240516 | 153300 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240516 | 153200 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240516 | 153100 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240516 | 153000 | 2935700450 | 22100 | 22100 | 22100 | 22100 | 2348 |
| 228 | 20240516 | 152900 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240516 | 152800 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240516 | 152700 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240516 | 152600 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240516 | 152500 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240516 | 152400 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240516 | 152300 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240516 | 152200 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240516 | 152100 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240516 | 152000 | 2883809650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240516 | 151900 | 2883809650 | 22000 | 21950 | 22000 | 21950 | 713 |
| 239 | 20240516 | 151800 | 2868132200 | 21950 | 22000 | 22000 | 21950 | 1408 |
| 240 | 20240516 | 151700 | 2837223000 | 21950 | 21950 | 21950 | 21950 | 913 |
| 241 | 20240516 | 151600 | 2817182650 | 21950 | 21950 | 22000 | 21950 | 61 |
| 242 | 20240516 | 151500 | 2815843650 | 22000 | 22000 | 22000 | 21950 | 15 |
| 243 | 20240516 | 151400 | 2815514250 | 22000 | 21950 | 22000 | 21950 | 116 |
| 244 | 20240516 | 151300 | 2812967550 | 22000 | 21950 | 22000 | 21950 | 22 |
| 245 | 20240516 | 151200 | 2812484450 | 22000 | 22000 | 22000 | 22000 | 5 |
| 246 | 20240516 | 151100 | 2812374450 | 22000 | 21950 | 22000 | 21950 | 241 |
| 247 | 20240516 | 151000 | 2807082450 | 22000 | 22000 | 22000 | 21950 | 42 |
| 248 | 20240516 | 150900 | 2806160400 | 22000 | 22000 | 22000 | 22000 | 9 |
| 249 | 20240516 | 150800 | 2805962400 | 21950 | 22000 | 22000 | 21950 | 223 |
| 250 | 20240516 | 150700 | 2801067400 | 22000 | 21950 | 22000 | 21950 | 57 |
| 251 | 20240516 | 150600 | 2799813650 | 21950 | 21950 | 21950 | 21950 | 791 |
| 252 | 20240516 | 150500 | 2782451200 | 21950 | 21950 | 21950 | 21950 | 1117 |
| 253 | 20240516 | 150400 | 2757933050 | 21950 | 22000 | 22000 | 21950 | 26 |
| 254 | 20240516 | 150300 | 2757362300 | 21950 | 21950 | 21950 | 21950 | 1039 |
| 255 | 20240516 | 150200 | 2734556250 | 21950 | 22000 | 22000 | 21950 | 247 |
| 256 | 20240516 | 150100 | 2729134550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240516 | 150000 | 2729134550 | 22000 | 22000 | 22000 | 22000 | 2 |
| 258 | 20240516 | 145900 | 2729090550 | 22000 | 22000 | 22000 | 21950 | 49 |
| 259 | 20240516 | 145800 | 2728014850 | 22000 | 21950 | 22000 | 21950 | 9 |
| 260 | 20240516 | 145700 | 2727816900 | 22000 | 22000 | 22000 | 22000 | 10 |
| 261 | 20240516 | 145600 | 2727596900 | 22000 | 21950 | 22000 | 21950 | 86 |
| 262 | 20240516 | 145500 | 2725709150 | 22000 | 21950 | 22000 | 21950 | 599 |
| 263 | 20240516 | 145400 | 2712556200 | 22000 | 22000 | 22000 | 22000 | 340 |
| 264 | 20240516 | 145300 | 2705076200 | 22000 | 22000 | 22000 | 22000 | 301 |
| 265 | 20240516 | 145200 | 2698454200 | 22000 | 22000 | 22000 | 22000 | 1035 |
| 266 | 20240516 | 145100 | 2675684200 | 22000 | 22000 | 22000 | 22000 | 2 |
| 267 | 20240516 | 145000 | 2675640200 | 22000 | 21950 | 22000 | 21950 | 26 |
| 268 | 20240516 | 144900 | 2675068950 | 22000 | 22000 | 22000 | 22000 | 2 |
| 269 | 20240516 | 144800 | 2675024950 | 22000 | 22000 | 22000 | 22000 | 942 |
| 270 | 20240516 | 144700 | 2654300950 | 21950 | 22000 | 22000 | 21950 | 1379 |
| 271 | 20240516 | 144600 | 2624014200 | 21950 | 21950 | 21950 | 21950 | 81 |
| 272 | 20240516 | 144500 | 2622236250 | 22000 | 21950 | 22000 | 21950 | 25 |
| 273 | 20240516 | 144400 | 2621687450 | 21950 | 22000 | 22000 | 21950 | 43 |
| 274 | 20240516 | 144300 | 2620743450 | 22000 | 21950 | 22000 | 21950 | 31 |
| 275 | 20240516 | 144200 | 2620062700 | 21950 | 21950 | 21950 | 21950 | 25 |
| 276 | 20240516 | 144100 | 2619513950 | 21950 | 21950 | 21950 | 21950 | 1084 |
| 277 | 20240516 | 144000 | 2595720150 | 21950 | 22000 | 22000 | 21950 | 44 |
| 278 | 20240516 | 143900 | 2594754250 | 22000 | 21950 | 22000 | 21950 | 355 |
| 279 | 20240516 | 143800 | 2586961850 | 21950 | 22000 | 22000 | 21950 | 25 |
| 280 | 20240516 | 143700 | 2586412850 | 21950 | 22000 | 22000 | 21950 | 24 |
| 281 | 20240516 | 143600 | 2585885900 | 21950 | 21950 | 22000 | 21950 | 100 |
| 282 | 20240516 | 143500 | 2583688400 | 21950 | 21950 | 21950 | 21950 | 105 |
| 283 | 20240516 | 143400 | 2581383650 | 21950 | 21950 | 21950 | 21950 | 20 |
| 284 | 20240516 | 143300 | 2580944650 | 22000 | 21950 | 22000 | 21950 | 36 |
| 285 | 20240516 | 143200 | 2580154400 | 21950 | 22000 | 22000 | 21950 | 30 |
| 286 | 20240516 | 143100 | 2579495850 | 21950 | 21950 | 21950 | 21950 | 15 |
| 287 | 20240516 | 143000 | 2579166600 | 21950 | 21950 | 22000 | 21950 | 46 |
| 288 | 20240516 | 142900 | 2578156850 | 21950 | 21950 | 21950 | 21950 | 64 |
| 289 | 20240516 | 142800 | 2576752050 | 21950 | 21950 | 21950 | 21950 | 90 |
| 290 | 20240516 | 142700 | 2574776550 | 21950 | 21950 | 21950 | 21950 | 15 |
| 291 | 20240516 | 142600 | 2574447300 | 21950 | 21950 | 22000 | 21950 | 36 |
| 292 | 20240516 | 142500 | 2573656750 | 21950 | 21950 | 22000 | 21950 | 261 |
| 293 | 20240516 | 142400 | 2567927100 | 21950 | 21950 | 21950 | 21950 | 29 |
| 294 | 20240516 | 142300 | 2567290550 | 21950 | 22000 | 22000 | 21950 | 16 |
| 295 | 20240516 | 142200 | 2566939300 | 22000 | 21950 | 22000 | 21950 | 40 |
| 296 | 20240516 | 142100 | 2566060800 | 21950 | 22000 | 22000 | 21950 | 264 |
| 297 | 20240516 | 142000 | 2560253500 | 21950 | 21950 | 22000 | 21950 | 45 |
| 298 | 20240516 | 141900 | 2559265350 | 21950 | 21950 | 21950 | 21950 | 30 |
| 299 | 20240516 | 141800 | 2558606850 | 21950 | 21950 | 21950 | 21950 | 359 |
| 300 | 20240516 | 141700 | 2550726800 | 21950 | 22000 | 22000 | 21950 | 51 |
| 301 | 20240516 | 141600 | 2549607000 | 21950 | 21950 | 22000 | 21950 | 16 |
| 302 | 20240516 | 141500 | 2549255750 | 21950 | 21950 | 21950 | 21950 | 30 |
| 303 | 20240516 | 141400 | 2548597250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20240516 | 141300 | 2548597250 | 21950 | 21950 | 21950 | 21950 | 56 |
| 305 | 20240516 | 141200 | 2547368050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20240516 | 141100 | 2547368050 | 22000 | 22000 | 22000 | 22000 | 3 |
| 307 | 20240516 | 141000 | 2547302050 | 22000 | 22000 | 22000 | 22000 | 97 |
| 308 | 20240516 | 140900 | 2545168050 | 22000 | 22000 | 22000 | 22000 | 11 |
| 309 | 20240516 | 140800 | 2544926050 | 21950 | 22000 | 22000 | 21950 | 106 |
| 310 | 20240516 | 140700 | 2542594800 | 22000 | 22000 | 22000 | 22000 | 93 |
| 311 | 20240516 | 140600 | 2540548800 | 22000 | 22000 | 22000 | 22000 | 19 |
| 312 | 20240516 | 140500 | 2540130800 | 22000 | 22000 | 22000 | 22000 | 83 |
| 313 | 20240516 | 140400 | 2538304800 | 22000 | 22000 | 22000 | 22000 | 140 |
| 314 | 20240516 | 140300 | 2535224800 | 22000 | 22050 | 22050 | 22000 | 61 |
| 315 | 20240516 | 140200 | 2533882250 | 22050 | 22050 | 22050 | 22050 | 6 |
| 316 | 20240516 | 140100 | 2533749950 | 22050 | 22050 | 22050 | 22050 | 5 |
| 317 | 20240516 | 140000 | 2533639700 | 22000 | 22000 | 22000 | 22000 | 20 |
| 318 | 20240516 | 135900 | 2533199700 | 22000 | 22050 | 22050 | 22000 | 43 |
| 319 | 20240516 | 135800 | 2532253450 | 22000 | 22000 | 22050 | 22000 | 1002 |
| 320 | 20240516 | 135700 | 2510209350 | 22000 | 22000 | 22000 | 22000 | 500 |
| 321 | 20240516 | 135600 | 2499209350 | 22000 | 22000 | 22000 | 22000 | 22 |
| 322 | 20240516 | 135500 | 2498725350 | 22000 | 21950 | 22000 | 21950 | 17 |
| 323 | 20240516 | 135400 | 2498352150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20240516 | 135300 | 2498352150 | 21950 | 21950 | 21950 | 21950 | 1228 |
| 325 | 20240516 | 135200 | 2471397550 | 21950 | 21950 | 21950 | 21950 | 4 |
| 326 | 20240516 | 135100 | 2471309750 | 21950 | 21950 | 21950 | 21950 | 112 |
| 327 | 20240516 | 135000 | 2468851350 | 21950 | 21950 | 21950 | 21950 | 705 |
| 328 | 20240516 | 134900 | 2453376600 | 21900 | 21950 | 21950 | 21900 | 34 |
| 329 | 20240516 | 134800 | 2452631800 | 21900 | 21900 | 21950 | 21900 | 161 |
| 330 | 20240516 | 134700 | 2449103100 | 21950 | 21900 | 21950 | 21900 | 3851 |
| 331 | 20240516 | 134600 | 2364765850 | 21900 | 21900 | 21900 | 21900 | 30 |
| 332 | 20240516 | 134500 | 2364108850 | 21900 | 21900 | 21900 | 21900 | 194 |
| 333 | 20240516 | 134400 | 2359860250 | 21900 | 21950 | 21950 | 21900 | 91 |
| 334 | 20240516 | 134300 | 2357865850 | 21950 | 21900 | 21950 | 21900 | 106 |
| 335 | 20240516 | 134200 | 2355542400 | 21900 | 21900 | 21950 | 21900 | 197 |
| 336 | 20240516 | 134100 | 2351228000 | 21950 | 21900 | 21950 | 21900 | 45 |
| 337 | 20240516 | 134000 | 2350241750 | 21950 | 21950 | 21950 | 21900 | 56 |
| 338 | 20240516 | 133900 | 2349013300 | 21950 | 21950 | 21950 | 21950 | 5 |
| 339 | 20240516 | 133800 | 2348903550 | 21950 | 21900 | 21950 | 21900 | 117 |
| 340 | 20240516 | 133700 | 2346341150 | 21950 | 21900 | 21950 | 21900 | 43 |
| 341 | 20240516 | 133600 | 2345398850 | 21950 | 21900 | 21950 | 21900 | 492 |
| 342 | 20240516 | 133500 | 2334602500 | 21900 | 21900 | 21900 | 21900 | 30 |
| 343 | 20240516 | 133400 | 2333945500 | 21900 | 21900 | 21950 | 21900 | 87 |
| 344 | 20240516 | 133300 | 2332039650 | 21900 | 21900 | 21950 | 21900 | 61 |
| 345 | 20240516 | 133200 | 2330703700 | 21900 | 21900 | 21900 | 21900 | 698 |
| 346 | 20240516 | 133100 | 2315417500 | 21950 | 21950 | 21950 | 21900 | 176 |
| 347 | 20240516 | 133000 | 2311562350 | 21950 | 21950 | 21950 | 21900 | 47 |
| 348 | 20240516 | 132900 | 2310532050 | 21950 | 21950 | 21950 | 21900 | 40 |
| 349 | 20240516 | 132800 | 2309655800 | 21950 | 21900 | 21950 | 21900 | 185 |
| 350 | 20240516 | 132700 | 2305600800 | 21950 | 21900 | 21950 | 21900 | 46 |
| 351 | 20240516 | 132600 | 2304593250 | 21900 | 21900 | 21950 | 21900 | 71 |
| 352 | 20240516 | 132500 | 2303037400 | 21900 | 21900 | 21900 | 21900 | 39 |
| 353 | 20240516 | 132400 | 2302183300 | 21900 | 21950 | 21950 | 21900 | 3832 |
| 354 | 20240516 | 132300 | 2218260250 | 21950 | 21950 | 21950 | 21950 | 4 |
| 355 | 20240516 | 132200 | 2218172450 | 21900 | 21950 | 21950 | 21900 | 232 |
| 356 | 20240516 | 132100 | 2213091550 | 21900 | 21950 | 21950 | 21900 | 1971 |
| 357 | 20240516 | 132000 | 2169924850 | 21950 | 21950 | 21950 | 21900 | 1397 |
| 358 | 20240516 | 131900 | 2139302400 | 21950 | 21950 | 21950 | 21900 | 244 |
| 359 | 20240516 | 131800 | 2133947750 | 21950 | 21900 | 21950 | 21900 | 188 |
| 360 | 20240516 | 131700 | 2129830200 | 21950 | 21950 | 21950 | 21900 | 276 |
| 361 | 20240516 | 131600 | 2123772100 | 21950 | 22000 | 22000 | 21950 | 1735 |
| 362 | 20240516 | 131500 | 2085688800 | 21950 | 21950 | 21950 | 21950 | 1060 |
| 363 | 20240516 | 131400 | 2062421800 | 22000 | 21950 | 22000 | 21950 | 72 |
| 364 | 20240516 | 131300 | 2060838550 | 22000 | 22000 | 22000 | 22000 | 55 |
| 365 | 20240516 | 131200 | 2059628550 | 22000 | 22000 | 22000 | 22000 | 235 |
| 366 | 20240516 | 131100 | 2054458550 | 22000 | 22000 | 22000 | 22000 | 26 |
| 367 | 20240516 | 131000 | 2053886550 | 22000 | 22000 | 22000 | 22000 | 421 |
| 368 | 20240516 | 130900 | 2044624550 | 22000 | 22000 | 22000 | 22000 | 1005 |
| 369 | 20240516 | 130800 | 2022514550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 370 | 20240516 | 130700 | 2022514550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 371 | 20240516 | 130600 | 2022514550 | 22000 | 22000 | 22000 | 22000 | 51 |
| 372 | 20240516 | 130500 | 2021392550 | 21950 | 22000 | 22000 | 21950 | 248 |
| 373 | 20240516 | 130400 | 2015938300 | 22000 | 21950 | 22000 | 21950 | 371 |
| 374 | 20240516 | 130300 | 2007778100 | 22000 | 21950 | 22000 | 21950 | 235 |
| 375 | 20240516 | 130200 | 2002617900 | 21950 | 22000 | 22000 | 21950 | 1452 |
| 376 | 20240516 | 130100 | 1970746400 | 21950 | 21950 | 21950 | 21950 | 24 |
| 377 | 20240516 | 130000 | 1970219600 | 21950 | 21950 | 22000 | 21950 | 149 |
| 378 | 20240516 | 125900 | 1966948500 | 21950 | 21950 | 21950 | 21950 | 24 |
| 379 | 20240516 | 125800 | 1966421700 | 21950 | 21950 | 22000 | 21950 | 1101 |
| 380 | 20240516 | 125700 | 1942202600 | 21950 | 21950 | 21950 | 21950 | 128 |
| 381 | 20240516 | 125600 | 1939393000 | 21950 | 22000 | 22000 | 21950 | 5078 |
| 382 | 20240516 | 125500 | 1827693400 | 22000 | 22000 | 22000 | 22000 | 164 |
| 383 | 20240516 | 125400 | 1824085400 | 22000 | 22050 | 22050 | 22000 | 132 |
| 384 | 20240516 | 125300 | 1821181350 | 22050 | 22050 | 22050 | 22000 | 1424 |
| 385 | 20240516 | 125200 | 1789845300 | 22050 | 22050 | 22050 | 22050 | 18 |
| 386 | 20240516 | 125100 | 1789448400 | 22050 | 22000 | 22050 | 22000 | 135 |
| 387 | 20240516 | 125000 | 1786475800 | 22000 | 22050 | 22050 | 22000 | 110 |
| 388 | 20240516 | 124900 | 1784055300 | 22050 | 22050 | 22050 | 22000 | 281 |
| 389 | 20240516 | 124800 | 1777872500 | 22050 | 22000 | 22050 | 22000 | 561 |
| 390 | 20240516 | 124700 | 1765524950 | 22050 | 22050 | 22050 | 22050 | 10 |
| 391 | 20240516 | 124600 | 1765304450 | 22050 | 22000 | 22050 | 22000 | 150 |
| 392 | 20240516 | 124500 | 1762003050 | 22000 | 22000 | 22050 | 22000 | 66 |
| 393 | 20240516 | 124400 | 1760550050 | 22000 | 22000 | 22000 | 22000 | 1553 |
| 394 | 20240516 | 124300 | 1726384050 | 22000 | 22050 | 22050 | 22000 | 664 |
| 395 | 20240516 | 124200 | 1711754950 | 22050 | 22050 | 22050 | 22050 | 52 |
| 396 | 20240516 | 124100 | 1710608350 | 22050 | 22050 | 22050 | 22050 | 1126 |
| 397 | 20240516 | 124000 | 1685780050 | 22050 | 22100 | 22100 | 22050 | 1303 |
| 398 | 20240516 | 123900 | 1657048800 | 22100 | 22100 | 22100 | 22050 | 105 |
| 399 | 20240516 | 123800 | 1654733350 | 22100 | 22100 | 22100 | 22100 | 1 |
| 400 | 20240516 | 123700 | 1654711250 | 22100 | 22100 | 22100 | 22100 | 10 |
| 401 | 20240516 | 123600 | 1654490250 | 22050 | 22100 | 22100 | 22050 | 111 |
| 402 | 20240516 | 123500 | 1652042100 | 22100 | 22100 | 22100 | 22100 | 10 |
| 403 | 20240516 | 123400 | 1651821100 | 22050 | 22100 | 22100 | 22050 | 133 |
| 404 | 20240516 | 123300 | 1648888350 | 22100 | 22100 | 22100 | 22100 | 1 |
| 405 | 20240516 | 123200 | 1648866250 | 22050 | 22050 | 22050 | 22050 | 115 |
| 406 | 20240516 | 123100 | 1646330500 | 22100 | 22100 | 22100 | 22100 | 4 |
| 407 | 20240516 | 123000 | 1646242100 | 22100 | 22050 | 22100 | 22050 | 16 |
| 408 | 20240516 | 122900 | 1645889250 | 22050 | 22100 | 22100 | 22050 | 101 |
| 409 | 20240516 | 122800 | 1643662150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 410 | 20240516 | 122700 | 1643640050 | 22100 | 22050 | 22100 | 22050 | 102 |
| 411 | 20240516 | 122600 | 1641390800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 412 | 20240516 | 122500 | 1641390800 | 22050 | 22100 | 22100 | 22050 | 116 |
| 413 | 20240516 | 122400 | 1638832950 | 22100 | 22100 | 22100 | 22100 | 1 |
| 414 | 20240516 | 122300 | 1638810850 | 22100 | 22050 | 22100 | 22050 | 36 |
| 415 | 20240516 | 122200 | 1638016000 | 22050 | 22100 | 22100 | 22050 | 620 |
| 416 | 20240516 | 122100 | 1624319000 | 22100 | 22100 | 22100 | 22100 | 43 |
| 417 | 20240516 | 122000 | 1623368700 | 22050 | 22100 | 22100 | 22050 | 492 |
| 418 | 20240516 | 121900 | 1612519900 | 22100 | 22050 | 22100 | 22050 | 42 |
| 419 | 20240516 | 121800 | 1611592700 | 22100 | 22100 | 22100 | 22100 | 468 |
| 420 | 20240516 | 121700 | 1601249900 | 22100 | 22100 | 22100 | 22100 | 13 |
| 421 | 20240516 | 121600 | 1600962600 | 22100 | 22150 | 22150 | 22100 | 27 |
| 422 | 20240516 | 121500 | 1600365850 | 22100 | 22150 | 22150 | 22100 | 111 |
| 423 | 20240516 | 121400 | 1597912700 | 22100 | 22150 | 22150 | 22100 | 44 |
| 424 | 20240516 | 121300 | 1596939800 | 22100 | 22100 | 22100 | 22100 | 4 |
| 425 | 20240516 | 121200 | 1596851400 | 22100 | 22100 | 22100 | 22100 | 1290 |
| 426 | 20240516 | 121100 | 1568342400 | 22100 | 22050 | 22100 | 22050 | 48 |
| 427 | 20240516 | 121000 | 1567283300 | 22100 | 22050 | 22100 | 22050 | 137 |
| 428 | 20240516 | 120900 | 1564256450 | 22050 | 22050 | 22050 | 22050 | 14 |
| 429 | 20240516 | 120800 | 1563947750 | 22050 | 22050 | 22050 | 22050 | 31 |
| 430 | 20240516 | 120700 | 1563264200 | 22050 | 22100 | 22100 | 22050 | 1656 |
| 431 | 20240516 | 120600 | 1526670100 | 22100 | 22100 | 22100 | 22100 | 105 |
| 432 | 20240516 | 120500 | 1524349600 | 22050 | 22100 | 22100 | 22050 | 88 |
| 433 | 20240516 | 120400 | 1522409150 | 22100 | 22050 | 22100 | 22050 | 557 |
| 434 | 20240516 | 120300 | 1510102300 | 22050 | 22050 | 22050 | 22050 | 59 |
| 435 | 20240516 | 120200 | 1508801350 | 22050 | 22050 | 22050 | 22050 | 78 |
| 436 | 20240516 | 120100 | 1507081450 | 22050 | 22050 | 22050 | 22050 | 55 |
| 437 | 20240516 | 120000 | 1505868700 | 22100 | 22050 | 22100 | 22050 | 198 |
| 438 | 20240516 | 115900 | 1501496000 | 22050 | 22100 | 22100 | 22050 | 144 |
| 439 | 20240516 | 115800 | 1498317200 | 22050 | 22050 | 22050 | 22050 | 28 |
| 440 | 20240516 | 115700 | 1497699800 | 22050 | 22100 | 22100 | 22050 | 58 |
| 441 | 20240516 | 115600 | 1496420100 | 22100 | 22050 | 22100 | 22050 | 104 |
| 442 | 20240516 | 115500 | 1494126750 | 22050 | 22100 | 22100 | 22050 | 268 |
| 443 | 20240516 | 115400 | 1488213200 | 22100 | 22050 | 22100 | 22050 | 1428 |
| 444 | 20240516 | 115300 | 1456720700 | 22050 | 22050 | 22100 | 22050 | 52 |
| 445 | 20240516 | 115200 | 1455573950 | 22050 | 22050 | 22050 | 22050 | 66 |
| 446 | 20240516 | 115100 | 1454118650 | 22050 | 22050 | 22050 | 22050 | 28 |
| 447 | 20240516 | 115000 | 1453501250 | 22050 | 22100 | 22100 | 22050 | 114 |
| 448 | 20240516 | 114900 | 1450984550 | 22050 | 22050 | 22100 | 22050 | 69 |
| 449 | 20240516 | 114800 | 1449463050 | 22050 | 22050 | 22100 | 22050 | 115 |
| 450 | 20240516 | 114700 | 1446926500 | 22050 | 22050 | 22050 | 22050 | 28 |
| 451 | 20240516 | 114600 | 1446309100 | 22100 | 22050 | 22100 | 22050 | 69 |
| 452 | 20240516 | 114500 | 1444786400 | 22050 | 22050 | 22050 | 22050 | 82 |
| 453 | 20240516 | 114400 | 1442978300 | 22050 | 22100 | 22100 | 22050 | 339 |
| 454 | 20240516 | 114300 | 1435502850 | 22050 | 22100 | 22100 | 22050 | 74 |
| 455 | 20240516 | 114200 | 1433871100 | 22100 | 22050 | 22100 | 22050 | 63 |
| 456 | 20240516 | 114100 | 1432480300 | 22050 | 22050 | 22100 | 22050 | 122 |
| 457 | 20240516 | 114000 | 1429786950 | 22100 | 22050 | 22100 | 22050 | 237 |
| 458 | 20240516 | 113900 | 1424551100 | 22050 | 22050 | 22050 | 22050 | 45 |
| 459 | 20240516 | 113800 | 1423558850 | 22050 | 22050 | 22100 | 22050 | 218 |
| 460 | 20240516 | 113700 | 1418751350 | 22050 | 22100 | 22100 | 22050 | 83 |
| 461 | 20240516 | 113600 | 1416921150 | 22100 | 22100 | 22100 | 22050 | 1825 |
| 462 | 20240516 | 113500 | 1376678500 | 22100 | 22100 | 22150 | 22100 | 879 |
| 463 | 20240516 | 113400 | 1357252500 | 22100 | 22100 | 22150 | 22100 | 41 |
| 464 | 20240516 | 113300 | 1356346350 | 22100 | 22100 | 22100 | 22100 | 100 |
| 465 | 20240516 | 113200 | 1354136350 | 22100 | 22150 | 22150 | 22100 | 29 |
| 466 | 20240516 | 113100 | 1353495400 | 22100 | 22100 | 22150 | 22100 | 41 |
| 467 | 20240516 | 113000 | 1352589050 | 22100 | 22100 | 22100 | 22100 | 325 |
| 468 | 20240516 | 112900 | 1345406550 | 22100 | 22100 | 22150 | 22100 | 123 |
| 469 | 20240516 | 112800 | 1342688000 | 22100 | 22100 | 22150 | 22100 | 89 |
| 470 | 20240516 | 112700 | 1340720100 | 22100 | 22100 | 22150 | 22100 | 39 |
| 471 | 20240516 | 112600 | 1339858100 | 22100 | 22100 | 22150 | 22100 | 58 |
| 472 | 20240516 | 112500 | 1338576250 | 22100 | 22150 | 22150 | 22100 | 49 |
| 473 | 20240516 | 112400 | 1337493200 | 22100 | 22100 | 22100 | 22100 | 66 |
| 474 | 20240516 | 112300 | 1336034600 | 22100 | 22100 | 22100 | 22100 | 890 |
| 475 | 20240516 | 112200 | 1316365600 | 22100 | 22100 | 22150 | 22100 | 129 |
| 476 | 20240516 | 112100 | 1313514550 | 22100 | 22100 | 22100 | 22100 | 26 |
| 477 | 20240516 | 112000 | 1312939950 | 22100 | 22100 | 22100 | 22100 | 61 |
| 478 | 20240516 | 111900 | 1311591850 | 22100 | 22100 | 22100 | 22100 | 76 |
| 479 | 20240516 | 111800 | 1309912250 | 22100 | 22100 | 22100 | 22100 | 60 |
| 480 | 20240516 | 111700 | 1308586250 | 22100 | 22150 | 22150 | 22100 | 31 |
| 481 | 20240516 | 111600 | 1307900900 | 22150 | 22150 | 22150 | 22150 | 1 |
| 482 | 20240516 | 111500 | 1307878750 | 22100 | 22100 | 22150 | 22100 | 48 |
| 483 | 20240516 | 111400 | 1306817850 | 22100 | 22100 | 22100 | 22100 | 44 |
| 484 | 20240516 | 111300 | 1305845450 | 22150 | 22150 | 22150 | 22150 | 183 |
| 485 | 20240516 | 111200 | 1301792000 | 22150 | 22150 | 22150 | 22150 | 4 |
| 486 | 20240516 | 111100 | 1301703400 | 22100 | 22100 | 22150 | 22100 | 29 |
| 487 | 20240516 | 111000 | 1301062250 | 22100 | 22100 | 22150 | 22100 | 105 |
| 488 | 20240516 | 110900 | 1298741700 | 22100 | 22100 | 22100 | 22100 | 12 |
| 489 | 20240516 | 110800 | 1298476500 | 22150 | 22150 | 22150 | 22150 | 84 |
| 490 | 20240516 | 110700 | 1296615900 | 22150 | 22150 | 22150 | 22100 | 11 |
| 491 | 20240516 | 110600 | 1296372700 | 22100 | 22100 | 22100 | 22100 | 57 |
| 492 | 20240516 | 110500 | 1295113000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 493 | 20240516 | 110400 | 1295090850 | 22100 | 22100 | 22150 | 22100 | 186 |
| 494 | 20240516 | 110300 | 1290980200 | 22100 | 22100 | 22100 | 22050 | 589 |
| 495 | 20240516 | 110200 | 1277965350 | 22100 | 22100 | 22100 | 22100 | 479 |
| 496 | 20240516 | 110100 | 1267379450 | 22100 | 22150 | 22150 | 22100 | 122 |
| 497 | 20240516 | 110000 | 1264682650 | 22100 | 22100 | 22100 | 22100 | 131 |
| 498 | 20240516 | 105900 | 1261787550 | 22100 | 22100 | 22150 | 22100 | 100 |
| 499 | 20240516 | 105800 | 1259577500 | 22100 | 22100 | 22100 | 22100 | 3036 |
| 500 | 20240516 | 105700 | 1192481900 | 22100 | 22150 | 22150 | 22100 | 3535 |
| 501 | 20240516 | 105600 | 1114358200 | 22150 | 22150 | 22150 | 22150 | 185 |
| 502 | 20240516 | 105500 | 1110260450 | 22150 | 22150 | 22150 | 22150 | 476 |
| 503 | 20240516 | 105400 | 1099717050 | 22150 | 22200 | 22200 | 22150 | 132 |
| 504 | 20240516 | 105300 | 1096793200 | 22150 | 22150 | 22200 | 22150 | 39 |
| 505 | 20240516 | 105200 | 1095929200 | 22150 | 22150 | 22150 | 22150 | 21 |
| 506 | 20240516 | 105100 | 1095464050 | 22200 | 22150 | 22200 | 22150 | 87 |
| 507 | 20240516 | 105000 | 1093535350 | 22200 | 22150 | 22200 | 22150 | 20 |
| 508 | 20240516 | 104900 | 1093092000 | 22150 | 22150 | 22150 | 22150 | 51 |
| 509 | 20240516 | 104800 | 1091962350 | 22150 | 22150 | 22150 | 22150 | 6 |
| 510 | 20240516 | 104700 | 1091829450 | 22150 | 22150 | 22150 | 22150 | 34 |
| 511 | 20240516 | 104600 | 1091076350 | 22150 | 22150 | 22150 | 22150 | 609 |
| 512 | 20240516 | 104500 | 1077587000 | 22150 | 22150 | 22150 | 22100 | 1106 |
| 513 | 20240516 | 104400 | 1053089150 | 22100 | 22100 | 22100 | 22100 | 42 |
| 514 | 20240516 | 104300 | 1052160950 | 22100 | 22150 | 22150 | 22100 | 94 |
| 515 | 20240516 | 104200 | 1050083000 | 22150 | 22150 | 22150 | 22100 | 78 |
| 516 | 20240516 | 104100 | 1048358550 | 22150 | 22150 | 22150 | 22100 | 87 |
| 517 | 20240516 | 104000 | 1046432750 | 22100 | 22150 | 22150 | 22100 | 2390 |
| 518 | 20240516 | 103900 | 993572950 | 22150 | 22150 | 22150 | 22150 | 304 |
| 519 | 20240516 | 103800 | 986839350 | 22150 | 22200 | 22200 | 22150 | 52 |
| 520 | 20240516 | 103700 | 985687350 | 22200 | 22150 | 22200 | 22150 | 31 |
| 521 | 20240516 | 103600 | 985000450 | 22150 | 22150 | 22200 | 22150 | 82 |
| 522 | 20240516 | 103500 | 983184100 | 22150 | 22150 | 22150 | 22150 | 75 |
| 523 | 20240516 | 103400 | 981522850 | 22150 | 22150 | 22150 | 22150 | 44 |
| 524 | 20240516 | 103300 | 980548250 | 22150 | 22150 | 22150 | 22150 | 44 |
| 525 | 20240516 | 103200 | 979573650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 526 | 20240516 | 103100 | 979573650 | 22200 | 22150 | 22200 | 22150 | 45 |
| 527 | 20240516 | 103000 | 978576700 | 22150 | 22150 | 22200 | 22150 | 245 |
| 528 | 20240516 | 102900 | 973149400 | 22200 | 22150 | 22200 | 22150 | 80 |
| 529 | 20240516 | 102800 | 971377250 | 22200 | 22150 | 22200 | 22150 | 90 |
| 530 | 20240516 | 102700 | 969383500 | 22200 | 22150 | 22200 | 22150 | 149 |
| 531 | 20240516 | 102600 | 966083050 | 22200 | 22150 | 22200 | 22150 | 86 |
| 532 | 20240516 | 102500 | 964177500 | 22200 | 22150 | 22200 | 22150 | 64 |
| 533 | 20240516 | 102400 | 962759850 | 22150 | 22150 | 22200 | 22150 | 154 |
| 534 | 20240516 | 102300 | 959348400 | 22200 | 22200 | 22200 | 22150 | 1607 |
| 535 | 20240516 | 102200 | 923703250 | 22150 | 22150 | 22200 | 22150 | 104 |
| 536 | 20240516 | 102100 | 921399550 | 22200 | 22150 | 22200 | 22150 | 64 |
| 537 | 20240516 | 102000 | 919981900 | 22200 | 22200 | 22200 | 22150 | 457 |
| 538 | 20240516 | 101900 | 909841700 | 22150 | 22150 | 22200 | 22150 | 102 |
| 539 | 20240516 | 101800 | 907582250 | 22200 | 22150 | 22200 | 22150 | 210 |
| 540 | 20240516 | 101700 | 902930550 | 22200 | 22150 | 22200 | 22150 | 847 |
| 541 | 20240516 | 101600 | 884139600 | 22150 | 22200 | 22200 | 22150 | 142 |
| 542 | 20240516 | 101500 | 880994200 | 22150 | 22200 | 22200 | 22150 | 142 |
| 543 | 20240516 | 101400 | 877845450 | 22150 | 22150 | 22200 | 22150 | 285 |
| 544 | 20240516 | 101300 | 871532600 | 22200 | 22200 | 22200 | 22150 | 76 |
| 545 | 20240516 | 101200 | 869849050 | 22200 | 22150 | 22200 | 22150 | 224 |
| 546 | 20240516 | 101100 | 864886850 | 22200 | 22150 | 22200 | 22150 | 106 |
| 547 | 20240516 | 101000 | 862538750 | 22200 | 22200 | 22200 | 22150 | 99 |
| 548 | 20240516 | 100900 | 860344650 | 22200 | 22150 | 22200 | 22150 | 64 |
| 549 | 20240516 | 100800 | 858927000 | 22200 | 22200 | 22200 | 22150 | 72 |
| 550 | 20240516 | 100700 | 857332100 | 22150 | 22150 | 22200 | 22150 | 146 |
| 551 | 20240516 | 100600 | 854098100 | 22150 | 22200 | 22200 | 22150 | 167 |
| 552 | 20240516 | 100500 | 850395800 | 22200 | 22200 | 22200 | 22150 | 124 |
| 553 | 20240516 | 100400 | 847648150 | 22200 | 22200 | 22200 | 22150 | 157 |
| 554 | 20240516 | 100300 | 844165850 | 22200 | 22150 | 22200 | 22150 | 179 |
| 555 | 20240516 | 100200 | 840196000 | 22200 | 22150 | 22200 | 22150 | 93 |
| 556 | 20240516 | 100100 | 838135900 | 22150 | 22200 | 22200 | 22150 | 1507 |
| 557 | 20240516 | 100000 | 804748400 | 22200 | 22200 | 22200 | 22150 | 70 |
| 558 | 20240516 | 095900 | 803197500 | 22200 | 22200 | 22200 | 22150 | 329 |
| 559 | 20240516 | 095800 | 795897300 | 22150 | 22200 | 22200 | 22150 | 140 |
| 560 | 20240516 | 095700 | 792793800 | 22150 | 22200 | 22200 | 22150 | 180 |
| 561 | 20240516 | 095600 | 788801550 | 22150 | 22150 | 22150 | 22150 | 80 |
| 562 | 20240516 | 095500 | 787029550 | 22150 | 22150 | 22200 | 22150 | 187 |
| 563 | 20240516 | 095400 | 782887450 | 22150 | 22150 | 22150 | 22150 | 644 |
| 564 | 20240516 | 095300 | 768622850 | 22150 | 22200 | 22200 | 22100 | 1267 |
| 565 | 20240516 | 095200 | 740576350 | 22150 | 22150 | 22200 | 22150 | 202 |
| 566 | 20240516 | 095100 | 736102000 | 22150 | 22150 | 22200 | 22150 | 279 |
| 567 | 20240516 | 095000 | 729921400 | 22150 | 22150 | 22200 | 22150 | 249 |
| 568 | 20240516 | 094900 | 724406000 | 22150 | 22150 | 22150 | 22100 | 982 |
| 569 | 20240516 | 094800 | 702664950 | 22150 | 22150 | 22150 | 22100 | 88 |
| 570 | 20240516 | 094700 | 700718850 | 22150 | 22150 | 22150 | 22100 | 4185 |
| 571 | 20240516 | 094600 | 608023550 | 22200 | 22200 | 22200 | 22150 | 522 |
| 572 | 20240516 | 094500 | 596460750 | 22200 | 22200 | 22200 | 22150 | 143 |
| 573 | 20240516 | 094400 | 593290050 | 22200 | 22200 | 22200 | 22150 | 67 |
| 574 | 20240516 | 094300 | 591805850 | 22200 | 22200 | 22200 | 22150 | 284 |
| 575 | 20240516 | 094200 | 585504650 | 22200 | 22200 | 22200 | 22150 | 85 |
| 576 | 20240516 | 094100 | 583621150 | 22200 | 22200 | 22200 | 22150 | 113 |
| 577 | 20240516 | 094000 | 581117400 | 22200 | 22200 | 22200 | 22150 | 735 |
| 578 | 20240516 | 093900 | 564804250 | 22250 | 22200 | 22250 | 22200 | 77 |
| 579 | 20240516 | 093800 | 563094600 | 22250 | 22250 | 22250 | 22200 | 75 |
| 580 | 20240516 | 093700 | 561429000 | 22250 | 22200 | 22250 | 22200 | 471 |
| 581 | 20240516 | 093600 | 550972650 | 22250 | 22200 | 22250 | 22200 | 63 |
| 582 | 20240516 | 093500 | 549574000 | 22250 | 22200 | 22250 | 22200 | 166 |
| 583 | 20240516 | 093400 | 545888600 | 22250 | 22250 | 22250 | 22200 | 77 |
| 584 | 20240516 | 093300 | 544178950 | 22200 | 22250 | 22250 | 22200 | 102 |
| 585 | 20240516 | 093200 | 541913750 | 22200 | 22200 | 22250 | 22200 | 1098 |
| 586 | 20240516 | 093100 | 517538100 | 22200 | 22250 | 22250 | 22200 | 80 |
| 587 | 20240516 | 093000 | 515761700 | 22250 | 22250 | 22250 | 22200 | 317 |
| 588 | 20240516 | 092900 | 508711550 | 22250 | 22250 | 22300 | 22200 | 669 |
| 589 | 20240516 | 092800 | 493829300 | 22250 | 22250 | 22250 | 22250 | 274 |
| 590 | 20240516 | 092700 | 487732800 | 22250 | 22250 | 22250 | 22250 | 80 |
| 591 | 20240516 | 092600 | 485952800 | 22250 | 22250 | 22300 | 22250 | 174 |
| 592 | 20240516 | 092500 | 482081250 | 22350 | 22350 | 22350 | 22150 | 10079 |
| 593 | 20240516 | 092400 | 258355900 | 22300 | 22350 | 22350 | 22300 | 108 |
| 594 | 20240516 | 092300 | 255945200 | 22350 | 22300 | 22350 | 22300 | 796 |
| 595 | 20240516 | 092200 | 238162200 | 22300 | 22250 | 22300 | 22250 | 1234 |
| 596 | 20240516 | 092100 | 210648700 | 22250 | 22250 | 22250 | 22200 | 1475 |
| 597 | 20240516 | 092000 | 177833100 | 22250 | 22250 | 22250 | 22200 | 64 |
| 598 | 20240516 | 091900 | 176412200 | 22250 | 22250 | 22250 | 22200 | 74 |
| 599 | 20240516 | 091800 | 174769200 | 22200 | 22250 | 22250 | 22200 | 957 |
| 600 | 20240516 | 091700 | 153515400 | 22250 | 22250 | 22250 | 22200 | 66 |
| 601 | 20240516 | 091600 | 152050050 | 22200 | 22250 | 22250 | 22200 | 175 |
| 602 | 20240516 | 091500 | 148159750 | 22200 | 22250 | 22250 | 22200 | 268 |
| 603 | 20240516 | 091400 | 142199900 | 22200 | 22250 | 22250 | 22200 | 92 |
| 604 | 20240516 | 091300 | 140156000 | 22200 | 22250 | 22250 | 22200 | 339 |
| 605 | 20240516 | 091200 | 132623900 | 22250 | 22250 | 22250 | 22200 | 1222 |
| 606 | 20240516 | 091100 | 105486100 | 22250 | 22250 | 22250 | 22250 | 91 |
| 607 | 20240516 | 091000 | 103461350 | 22300 | 22250 | 22300 | 22250 | 655 |
| 608 | 20240516 | 090900 | 88887550 | 22250 | 22250 | 22250 | 22250 | 899 |
| 609 | 20240516 | 090800 | 68884800 | 22250 | 22250 | 22250 | 22250 | 78 |
| 610 | 20240516 | 090700 | 67149300 | 22250 | 22300 | 22300 | 22250 | 149 |
| 611 | 20240516 | 090600 | 63833850 | 22250 | 22300 | 22300 | 22250 | 15 |
| 612 | 20240516 | 090500 | 63499700 | 22250 | 22250 | 22250 | 22250 | 1016 |
| 613 | 20240516 | 090400 | 40893700 | 22250 | 22250 | 22250 | 22250 | 161 |
| 614 | 20240516 | 090300 | 37311450 | 22250 | 22250 | 22300 | 22250 | 404 |
| 615 | 20240516 | 090200 | 28322400 | 22250 | 22250 | 22250 | 22250 | 85 |
| 616 | 20240516 | 090100 | 26431150 | 22300 | 22250 | 22300 | 22250 | 98 |
| 617 | 20240516 | 090000 | 24250500 | 22250 | 22300 | 22300 | 22250 | 869 |