31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 3 | 20240521 | 185000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240521 | 184900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240521 | 184800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240521 | 184700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240521 | 184600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240521 | 184500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240521 | 184400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240521 | 184300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240521 | 184200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240521 | 184100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240521 | 184000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240521 | 183900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240521 | 183800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240521 | 183700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240521 | 183600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240521 | 183500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240521 | 183400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240521 | 183300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240521 | 183200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240521 | 183100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240521 | 183000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240521 | 182900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240521 | 182800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240521 | 182700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240521 | 182600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240521 | 182500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240521 | 182400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240521 | 182300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240521 | 182200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240521 | 182100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 33 | 20240521 | 182000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240521 | 181900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240521 | 181800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240521 | 181700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240521 | 181600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240521 | 181500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240521 | 181400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240521 | 181300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240521 | 181200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240521 | 181100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240521 | 181000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240521 | 180900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240521 | 180800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240521 | 180700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240521 | 180600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240521 | 180500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240521 | 180400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240521 | 180300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240521 | 180200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240521 | 180100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240521 | 180000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240521 | 175900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240521 | 175800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240521 | 175700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240521 | 175600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240521 | 175500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240521 | 175400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240521 | 175300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240521 | 175200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240521 | 175100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 63 | 20240521 | 175000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240521 | 174900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240521 | 174800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240521 | 174700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240521 | 174600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240521 | 174500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240521 | 174400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240521 | 174300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240521 | 174200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240521 | 174100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240521 | 174000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240521 | 173900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240521 | 173800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240521 | 173700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240521 | 173600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240521 | 173500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240521 | 173400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240521 | 173300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240521 | 173200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240521 | 173100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240521 | 173000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240521 | 172900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240521 | 172800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240521 | 172700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240521 | 172600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240521 | 172500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240521 | 172400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240521 | 172300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240521 | 172200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240521 | 172100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 93 | 20240521 | 172000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240521 | 171900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240521 | 171800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240521 | 171700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240521 | 171600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240521 | 171500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240521 | 171400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240521 | 171300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240521 | 171200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240521 | 171100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240521 | 171000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240521 | 170900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240521 | 170800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240521 | 170700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240521 | 170600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240521 | 170500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240521 | 170400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240521 | 170300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240521 | 170200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240521 | 170100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240521 | 170000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240521 | 165900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240521 | 165800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240521 | 165700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240521 | 165600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240521 | 165500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240521 | 165400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240521 | 165300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240521 | 165200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240521 | 165100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 123 | 20240521 | 165000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240521 | 164900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240521 | 164800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240521 | 164700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240521 | 164600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240521 | 164500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240521 | 164400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240521 | 164300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240521 | 164200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240521 | 164100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240521 | 164000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240521 | 163900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240521 | 163800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240521 | 163700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240521 | 163600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240521 | 163500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240521 | 163400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240521 | 163300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240521 | 163200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240521 | 163100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240521 | 163000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240521 | 162900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240521 | 162800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240521 | 162700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240521 | 162600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240521 | 162500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240521 | 162400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240521 | 162300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240521 | 162200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240521 | 162100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 153 | 20240521 | 162000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240521 | 161900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240521 | 161800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240521 | 161700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240521 | 161600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240521 | 161500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240521 | 161400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240521 | 161300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240521 | 161200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240521 | 161100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240521 | 161000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240521 | 160900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240521 | 160800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240521 | 160700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240521 | 160600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240521 | 160500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240521 | 160400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240521 | 160300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240521 | 160200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240521 | 160100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240521 | 160000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240521 | 155900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240521 | 155800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240521 | 155700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240521 | 155600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240521 | 155500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240521 | 155400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240521 | 155300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240521 | 155200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240521 | 155100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 183 | 20240521 | 155000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240521 | 154900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240521 | 154800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240521 | 154700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240521 | 154600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240521 | 154500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240521 | 154400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240521 | 154300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240521 | 154200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240521 | 154100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240521 | 154000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240521 | 153900 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240521 | 153800 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240521 | 153700 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240521 | 153600 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240521 | 153500 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240521 | 153400 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240521 | 153300 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240521 | 153200 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240521 | 153100 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240521 | 153000 | 3086741150 | 32850 | 32850 | 32850 | 32850 | 3072 |
| 204 | 20240521 | 152900 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240521 | 152800 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240521 | 152700 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240521 | 152600 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240521 | 152500 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240521 | 152400 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240521 | 152300 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240521 | 152200 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240521 | 152100 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 213 | 20240521 | 152000 | 2985825950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240521 | 151900 | 2985825950 | 32850 | 32800 | 32850 | 32800 | 1031 |
| 215 | 20240521 | 151800 | 2952006750 | 32800 | 32850 | 32850 | 32800 | 239 |
| 216 | 20240521 | 151700 | 2944155750 | 32850 | 32850 | 32850 | 32850 | 37 |
| 217 | 20240521 | 151600 | 2942940300 | 32850 | 32850 | 32900 | 32850 | 136 |
| 218 | 20240521 | 151500 | 2938472150 | 32850 | 32850 | 32900 | 32800 | 123 |
| 219 | 20240521 | 151400 | 2934430850 | 32800 | 32850 | 32850 | 32800 | 150 |
| 220 | 20240521 | 151300 | 2929504200 | 32850 | 32850 | 32850 | 32800 | 74 |
| 221 | 20240521 | 151200 | 2927074050 | 32850 | 32850 | 32900 | 32800 | 382 |
| 222 | 20240521 | 151100 | 2914540250 | 32850 | 32800 | 32900 | 32800 | 13 |
| 223 | 20240521 | 151000 | 2914113500 | 32800 | 32850 | 32850 | 32800 | 120 |
| 224 | 20240521 | 150900 | 2910174050 | 32900 | 32850 | 32900 | 32850 | 23 |
| 225 | 20240521 | 150800 | 2909418350 | 32850 | 32850 | 32850 | 32850 | 816 |
| 226 | 20240521 | 150700 | 2882612750 | 32800 | 32800 | 32850 | 32800 | 262 |
| 227 | 20240521 | 150600 | 2874007300 | 32800 | 32800 | 32850 | 32800 | 71 |
| 228 | 20240521 | 150500 | 2871678450 | 32850 | 32900 | 32900 | 32850 | 1002 |
| 229 | 20240521 | 150400 | 2838762650 | 32900 | 32900 | 32900 | 32900 | 84 |
| 230 | 20240521 | 150300 | 2835999050 | 32900 | 32800 | 32900 | 32800 | 361 |
| 231 | 20240521 | 150200 | 2824127350 | 32850 | 32850 | 32850 | 32850 | 255 |
| 232 | 20240521 | 150100 | 2815750600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240521 | 150000 | 2815750600 | 32850 | 32900 | 32900 | 32850 | 102 |
| 234 | 20240521 | 145900 | 2812394900 | 32900 | 32900 | 32900 | 32850 | 83 |
| 235 | 20240521 | 145800 | 2809664450 | 32900 | 32950 | 32950 | 32900 | 96 |
| 236 | 20240521 | 145700 | 2806504600 | 33000 | 32950 | 33000 | 32950 | 23 |
| 237 | 20240521 | 145600 | 2805746350 | 32900 | 32900 | 32900 | 32900 | 2 |
| 238 | 20240521 | 145500 | 2805680550 | 32950 | 32900 | 32950 | 32900 | 801 |
| 239 | 20240521 | 145400 | 2779297000 | 32800 | 32800 | 32850 | 32800 | 3827 |
| 240 | 20240521 | 145300 | 2653584550 | 32800 | 32850 | 32850 | 32800 | 305 |
| 241 | 20240521 | 145200 | 2643577300 | 32850 | 32800 | 32850 | 32800 | 10 |
| 242 | 20240521 | 145100 | 2643249000 | 32850 | 32850 | 32850 | 32800 | 177 |
| 243 | 20240521 | 145000 | 2637441750 | 32850 | 32800 | 32850 | 32800 | 534 |
| 244 | 20240521 | 144900 | 2619919450 | 32800 | 32800 | 32850 | 32800 | 305 |
| 245 | 20240521 | 144800 | 2609915100 | 32800 | 32800 | 32850 | 32800 | 800 |
| 246 | 20240521 | 144700 | 2583674900 | 32850 | 32800 | 32850 | 32800 | 489 |
| 247 | 20240521 | 144600 | 2567626950 | 32800 | 32850 | 32850 | 32800 | 17 |
| 248 | 20240521 | 144500 | 2567068650 | 32850 | 32800 | 32850 | 32800 | 22 |
| 249 | 20240521 | 144400 | 2566346650 | 32850 | 32850 | 32850 | 32800 | 1009 |
| 250 | 20240521 | 144300 | 2533246800 | 32850 | 32850 | 32850 | 32800 | 313 |
| 251 | 20240521 | 144200 | 2522972600 | 32800 | 32800 | 32800 | 32800 | 37 |
| 252 | 20240521 | 144100 | 2521759000 | 32850 | 32850 | 32850 | 32800 | 172 |
| 253 | 20240521 | 144000 | 2516113800 | 32850 | 32800 | 32850 | 32800 | 67 |
| 254 | 20240521 | 143900 | 2513915600 | 32850 | 32800 | 32850 | 32800 | 105 |
| 255 | 20240521 | 143800 | 2510471000 | 32850 | 32800 | 32850 | 32800 | 46 |
| 256 | 20240521 | 143700 | 2508961800 | 32850 | 32850 | 32850 | 32800 | 194 |
| 257 | 20240521 | 143600 | 2502589000 | 32850 | 32800 | 32850 | 32800 | 78 |
| 258 | 20240521 | 143500 | 2500028700 | 32850 | 32850 | 32850 | 32800 | 83 |
| 259 | 20240521 | 143400 | 2497302600 | 32850 | 32800 | 32850 | 32800 | 120 |
| 260 | 20240521 | 143300 | 2493362650 | 32800 | 32850 | 32850 | 32800 | 90 |
| 261 | 20240521 | 143200 | 2490409400 | 32850 | 32800 | 32850 | 32800 | 119 |
| 262 | 20240521 | 143100 | 2486505250 | 32850 | 32850 | 32850 | 32800 | 243 |
| 263 | 20240521 | 143000 | 2478529500 | 32800 | 32850 | 32850 | 32800 | 82 |
| 264 | 20240521 | 142900 | 2475837050 | 32800 | 32800 | 32850 | 32800 | 259 |
| 265 | 20240521 | 142800 | 2467341500 | 32850 | 32850 | 32850 | 32850 | 249 |
| 266 | 20240521 | 142700 | 2459161850 | 32850 | 32800 | 32850 | 32800 | 47 |
| 267 | 20240521 | 142600 | 2457619850 | 32850 | 32800 | 32850 | 32800 | 224 |
| 268 | 20240521 | 142500 | 2450271450 | 32800 | 32850 | 32900 | 32800 | 998 |
| 269 | 20240521 | 142400 | 2417484700 | 32900 | 32900 | 32900 | 32850 | 24 |
| 270 | 20240521 | 142300 | 2416695250 | 32900 | 32850 | 32900 | 32850 | 20 |
| 271 | 20240521 | 142200 | 2416037400 | 32850 | 32900 | 32900 | 32850 | 104 |
| 272 | 20240521 | 142100 | 2412617650 | 32900 | 32850 | 32900 | 32850 | 41 |
| 273 | 20240521 | 142000 | 2411270450 | 32850 | 32900 | 32900 | 32850 | 47 |
| 274 | 20240521 | 141900 | 2409725950 | 32850 | 32900 | 32900 | 32850 | 94 |
| 275 | 20240521 | 141800 | 2406633400 | 32850 | 32900 | 32900 | 32850 | 40 |
| 276 | 20240521 | 141700 | 2405319300 | 32900 | 32900 | 32900 | 32900 | 4 |
| 277 | 20240521 | 141600 | 2405187700 | 32900 | 32900 | 32900 | 32850 | 102 |
| 278 | 20240521 | 141500 | 2401833750 | 32850 | 32850 | 32850 | 32850 | 30 |
| 279 | 20240521 | 141400 | 2400848250 | 32850 | 32850 | 32900 | 32850 | 211 |
| 280 | 20240521 | 141300 | 2393908450 | 32850 | 32850 | 32900 | 32850 | 20 |
| 281 | 20240521 | 141200 | 2393250850 | 32900 | 32900 | 32900 | 32850 | 79 |
| 282 | 20240521 | 141100 | 2390651850 | 32900 | 32850 | 32900 | 32800 | 42 |
| 283 | 20240521 | 141000 | 2389273850 | 32900 | 32900 | 32900 | 32850 | 18 |
| 284 | 20240521 | 140900 | 2388681700 | 32900 | 32850 | 32900 | 32800 | 173 |
| 285 | 20240521 | 140800 | 2382997650 | 32900 | 32800 | 32900 | 32800 | 22 |
| 286 | 20240521 | 140700 | 2382275100 | 32850 | 32900 | 32900 | 32850 | 509 |
| 287 | 20240521 | 140600 | 2365553500 | 32900 | 32850 | 32900 | 32850 | 108 |
| 288 | 20240521 | 140500 | 2362000400 | 32900 | 32850 | 32900 | 32850 | 51 |
| 289 | 20240521 | 140400 | 2360324450 | 32900 | 32900 | 32900 | 32900 | 11 |
| 290 | 20240521 | 140300 | 2359962550 | 32900 | 32900 | 32900 | 32900 | 84 |
| 291 | 20240521 | 140200 | 2357198950 | 32950 | 32900 | 32950 | 32850 | 33 |
| 292 | 20240521 | 140100 | 2356113150 | 32850 | 32900 | 32900 | 32850 | 33 |
| 293 | 20240521 | 140000 | 2355027500 | 32850 | 32900 | 32900 | 32850 | 103 |
| 294 | 20240521 | 135900 | 2351640600 | 32850 | 32850 | 32900 | 32850 | 59 |
| 295 | 20240521 | 135800 | 2349701100 | 32850 | 32900 | 32900 | 32850 | 79 |
| 296 | 20240521 | 135700 | 2347103800 | 32900 | 32900 | 32900 | 32900 | 568 |
| 297 | 20240521 | 135600 | 2328416600 | 32900 | 32900 | 32900 | 32850 | 92 |
| 298 | 20240521 | 135500 | 2325391650 | 32900 | 32900 | 32900 | 32850 | 57 |
| 299 | 20240521 | 135400 | 2323516450 | 32900 | 32900 | 32900 | 32850 | 146 |
| 300 | 20240521 | 135300 | 2318714850 | 32850 | 32850 | 32900 | 32850 | 257 |
| 301 | 20240521 | 135200 | 2310259700 | 32850 | 32850 | 32900 | 32850 | 62 |
| 302 | 20240521 | 135100 | 2308222050 | 32900 | 32900 | 32900 | 32900 | 10 |
| 303 | 20240521 | 135000 | 2307893050 | 32900 | 32850 | 32900 | 32850 | 131 |
| 304 | 20240521 | 134900 | 2303586500 | 32850 | 32850 | 32850 | 32800 | 222 |
| 305 | 20240521 | 134800 | 2296295650 | 32850 | 32900 | 32900 | 32850 | 104 |
| 306 | 20240521 | 134700 | 2292878950 | 32850 | 32850 | 32850 | 32800 | 288 |
| 307 | 20240521 | 134600 | 2283428150 | 32850 | 32800 | 32850 | 32800 | 392 |
| 308 | 20240521 | 134500 | 2270551100 | 32850 | 32900 | 32900 | 32800 | 106 |
| 309 | 20240521 | 134400 | 2267069500 | 32900 | 32850 | 32900 | 32850 | 447 |
| 310 | 20240521 | 134300 | 2252382550 | 32850 | 32800 | 32850 | 32800 | 59 |
| 311 | 20240521 | 134200 | 2250446350 | 32850 | 32850 | 32850 | 32800 | 56 |
| 312 | 20240521 | 134100 | 2248606800 | 32850 | 32850 | 32850 | 32850 | 65 |
| 313 | 20240521 | 134000 | 2246471550 | 32850 | 32850 | 32900 | 32850 | 180 |
| 314 | 20240521 | 133900 | 2240557500 | 32850 | 32850 | 32900 | 32850 | 5 |
| 315 | 20240521 | 133800 | 2240393200 | 32900 | 32900 | 32900 | 32850 | 189 |
| 316 | 20240521 | 133700 | 2234176900 | 32900 | 32900 | 32900 | 32900 | 21 |
| 317 | 20240521 | 133600 | 2233486000 | 32900 | 32950 | 32950 | 32850 | 39 |
| 318 | 20240521 | 133500 | 2232202900 | 32900 | 32900 | 32900 | 32900 | 96 |
| 319 | 20240521 | 133400 | 2229044500 | 32900 | 32850 | 32900 | 32850 | 58 |
| 320 | 20240521 | 133300 | 2227138100 | 32850 | 32850 | 32900 | 32850 | 18 |
| 321 | 20240521 | 133200 | 2226546400 | 32850 | 32900 | 32900 | 32850 | 116 |
| 322 | 20240521 | 133100 | 2222733300 | 32900 | 32900 | 32900 | 32900 | 10 |
| 323 | 20240521 | 133000 | 2222404300 | 32900 | 32900 | 32900 | 32850 | 50 |
| 324 | 20240521 | 132900 | 2220761250 | 32900 | 32900 | 32900 | 32900 | 98 |
| 325 | 20240521 | 132800 | 2217537050 | 32900 | 32900 | 32900 | 32900 | 135 |
| 326 | 20240521 | 132700 | 2213095550 | 32850 | 32850 | 32900 | 32850 | 240 |
| 327 | 20240521 | 132600 | 2205211450 | 32850 | 32900 | 32900 | 32850 | 103 |
| 328 | 20240521 | 132500 | 2201822800 | 32900 | 32900 | 32900 | 32850 | 293 |
| 329 | 20240521 | 132400 | 2192184900 | 32900 | 32900 | 32900 | 32900 | 8 |
| 330 | 20240521 | 132300 | 2191921700 | 32850 | 32900 | 32900 | 32850 | 57 |
| 331 | 20240521 | 132200 | 2190046550 | 32950 | 32850 | 32950 | 32850 | 248 |
| 332 | 20240521 | 132100 | 2181892250 | 32900 | 32850 | 32900 | 32850 | 103 |
| 333 | 20240521 | 132000 | 2178505350 | 32900 | 32850 | 32900 | 32850 | 14 |
| 334 | 20240521 | 131900 | 2178044850 | 32850 | 32850 | 32900 | 32850 | 230 |
| 335 | 20240521 | 131800 | 2170479700 | 32900 | 32900 | 32900 | 32900 | 7 |
| 336 | 20240521 | 131700 | 2170249400 | 32850 | 32900 | 32900 | 32850 | 97 |
| 337 | 20240521 | 131600 | 2167060600 | 32900 | 32900 | 32950 | 32900 | 386 |
| 338 | 20240521 | 131500 | 2154360950 | 32900 | 32900 | 32900 | 32900 | 67 |
| 339 | 20240521 | 131400 | 2152156650 | 32900 | 32950 | 32950 | 32900 | 73 |
| 340 | 20240521 | 131300 | 2149753100 | 33000 | 32950 | 33000 | 32950 | 28 |
| 341 | 20240521 | 131200 | 2148829850 | 32950 | 32950 | 32950 | 32950 | 24 |
| 342 | 20240521 | 131100 | 2148039050 | 33000 | 32950 | 33000 | 32950 | 9 |
| 343 | 20240521 | 131000 | 2147742150 | 33000 | 33000 | 33000 | 33000 | 75 |
| 344 | 20240521 | 130900 | 2145267150 | 33000 | 33000 | 33000 | 33000 | 269 |
| 345 | 20240521 | 130800 | 2136390150 | 33000 | 32900 | 33000 | 32900 | 40 |
| 346 | 20240521 | 130700 | 2135073950 | 32950 | 32950 | 32950 | 32950 | 147 |
| 347 | 20240521 | 130600 | 2130230300 | 32950 | 32900 | 32950 | 32900 | 70 |
| 348 | 20240521 | 130500 | 2127923850 | 32950 | 32950 | 33000 | 32950 | 7 |
| 349 | 20240521 | 130400 | 2127693050 | 32900 | 33000 | 33000 | 32900 | 9 |
| 350 | 20240521 | 130300 | 2127396250 | 32950 | 32950 | 32950 | 32950 | 80 |
| 351 | 20240521 | 130200 | 2124760250 | 32950 | 33000 | 33000 | 32950 | 21 |
| 352 | 20240521 | 130100 | 2124068200 | 32950 | 32950 | 32950 | 32950 | 38 |
| 353 | 20240521 | 130000 | 2122816100 | 33000 | 32950 | 33000 | 32950 | 108 |
| 354 | 20240521 | 125900 | 2119254650 | 32950 | 32950 | 32950 | 32950 | 37 |
| 355 | 20240521 | 125800 | 2118035500 | 32950 | 33000 | 33000 | 32950 | 36 |
| 356 | 20240521 | 125700 | 2116849200 | 32950 | 32850 | 33000 | 32850 | 151 |
| 357 | 20240521 | 125600 | 2111879450 | 32850 | 32900 | 32900 | 32850 | 1500 |
| 358 | 20240521 | 125500 | 2062587600 | 32900 | 32950 | 32950 | 32900 | 5 |
| 359 | 20240521 | 125400 | 2062422950 | 32950 | 32950 | 33000 | 32950 | 70 |
| 360 | 20240521 | 125300 | 2060116100 | 32950 | 32950 | 32950 | 32950 | 20 |
| 361 | 20240521 | 125200 | 2059457100 | 32950 | 32950 | 33000 | 32850 | 264 |
| 362 | 20240521 | 125100 | 2050773450 | 32900 | 32950 | 33000 | 32900 | 116 |
| 363 | 20240521 | 125000 | 2046953200 | 32900 | 32950 | 32950 | 32900 | 42 |
| 364 | 20240521 | 124900 | 2045571200 | 32950 | 32950 | 32950 | 32950 | 23 |
| 365 | 20240521 | 124800 | 2044813350 | 32900 | 32950 | 32950 | 32900 | 92 |
| 366 | 20240521 | 124700 | 2041784000 | 32950 | 32950 | 32950 | 32950 | 18 |
| 367 | 20240521 | 124600 | 2041190900 | 32950 | 32950 | 32950 | 32950 | 14 |
| 368 | 20240521 | 124500 | 2040729600 | 33000 | 33000 | 33000 | 32950 | 105 |
| 369 | 20240521 | 124400 | 2037264800 | 33000 | 32950 | 33000 | 32950 | 21 |
| 370 | 20240521 | 124300 | 2036571950 | 32900 | 32900 | 32900 | 32900 | 37 |
| 371 | 20240521 | 124200 | 2035354650 | 32950 | 33000 | 33000 | 32950 | 14 |
| 372 | 20240521 | 124100 | 2034893200 | 32950 | 32900 | 32950 | 32900 | 442 |
| 373 | 20240521 | 124000 | 2020348850 | 32900 | 32900 | 33000 | 32900 | 362 |
| 374 | 20240521 | 123900 | 2008437500 | 33000 | 32950 | 33000 | 32950 | 48 |
| 375 | 20240521 | 123800 | 2006855450 | 33000 | 33000 | 33000 | 32950 | 81 |
| 376 | 20240521 | 123700 | 2004182600 | 33000 | 33000 | 33000 | 32950 | 45 |
| 377 | 20240521 | 123600 | 2002699450 | 33000 | 32950 | 33000 | 32950 | 14 |
| 378 | 20240521 | 123500 | 2002237550 | 32950 | 32950 | 33000 | 32950 | 60 |
| 379 | 20240521 | 123400 | 2000259950 | 33000 | 33000 | 33000 | 32950 | 26 |
| 380 | 20240521 | 123300 | 1999402300 | 33000 | 33000 | 33000 | 33000 | 27 |
| 381 | 20240521 | 123200 | 1998511300 | 32950 | 32950 | 33000 | 32950 | 53 |
| 382 | 20240521 | 123100 | 1996764600 | 32950 | 32900 | 32950 | 32900 | 131 |
| 383 | 20240521 | 123000 | 1992451200 | 32950 | 32950 | 33000 | 32950 | 31 |
| 384 | 20240521 | 122900 | 1991429650 | 32950 | 32950 | 33000 | 32950 | 59 |
| 385 | 20240521 | 122800 | 1989483150 | 32950 | 32950 | 32950 | 32900 | 57 |
| 386 | 20240521 | 122700 | 1987607300 | 32900 | 32950 | 32950 | 32900 | 14 |
| 387 | 20240521 | 122600 | 1987146500 | 32950 | 33000 | 33000 | 32900 | 492 |
| 388 | 20240521 | 122500 | 1970952100 | 33000 | 33000 | 33000 | 33000 | 17 |
| 389 | 20240521 | 122400 | 1970391100 | 33000 | 33000 | 33000 | 33000 | 34 |
| 390 | 20240521 | 122300 | 1969269100 | 33000 | 33000 | 33000 | 32950 | 683 |
| 391 | 20240521 | 122200 | 1946730200 | 33000 | 32950 | 33000 | 32950 | 24 |
| 392 | 20240521 | 122100 | 1945938600 | 32950 | 33000 | 33000 | 32950 | 46 |
| 393 | 20240521 | 122000 | 1944422850 | 33000 | 32950 | 33000 | 32950 | 24 |
| 394 | 20240521 | 121900 | 1943631200 | 32950 | 32900 | 32950 | 32850 | 219 |
| 395 | 20240521 | 121800 | 1936423400 | 32900 | 32850 | 32900 | 32850 | 104 |
| 396 | 20240521 | 121700 | 1933004250 | 32900 | 32900 | 32900 | 32850 | 54 |
| 397 | 20240521 | 121600 | 1931229500 | 32900 | 32900 | 32950 | 32900 | 81 |
| 398 | 20240521 | 121500 | 1928561200 | 32900 | 32900 | 32950 | 32900 | 167 |
| 399 | 20240521 | 121400 | 1923066800 | 32950 | 32950 | 32950 | 32900 | 14 |
| 400 | 20240521 | 121300 | 1922606050 | 32950 | 32950 | 33000 | 32950 | 116 |
| 401 | 20240521 | 121200 | 1918780250 | 32950 | 32950 | 32950 | 32950 | 54 |
| 402 | 20240521 | 121100 | 1917000950 | 32950 | 32900 | 32950 | 32900 | 45 |
| 403 | 20240521 | 121000 | 1915520350 | 32900 | 32900 | 32900 | 32900 | 55 |
| 404 | 20240521 | 120900 | 1913710850 | 32850 | 32900 | 32900 | 32850 | 98 |
| 405 | 20240521 | 120800 | 1910491050 | 32900 | 32950 | 32950 | 32900 | 72 |
| 406 | 20240521 | 120700 | 1908122050 | 32900 | 32900 | 32900 | 32850 | 94 |
| 407 | 20240521 | 120600 | 1905029600 | 32900 | 32850 | 32900 | 32850 | 62 |
| 408 | 20240521 | 120500 | 1902991650 | 32900 | 32900 | 32900 | 32900 | 6 |
| 409 | 20240521 | 120400 | 1902794250 | 32900 | 32850 | 32900 | 32850 | 64 |
| 410 | 20240521 | 120300 | 1900690600 | 32900 | 32900 | 32900 | 32900 | 15 |
| 411 | 20240521 | 120200 | 1900197100 | 32850 | 32800 | 32850 | 32800 | 211 |
| 412 | 20240521 | 120100 | 1893269550 | 32850 | 32850 | 32900 | 32800 | 302 |
| 413 | 20240521 | 120000 | 1883347900 | 32850 | 32900 | 32900 | 32800 | 14 |
| 414 | 20240521 | 115900 | 1882888250 | 32800 | 33000 | 33000 | 32750 | 4064 |
| 415 | 20240521 | 115800 | 1749475650 | 32900 | 33000 | 33000 | 32900 | 1527 |
| 416 | 20240521 | 115700 | 1699236350 | 32900 | 33000 | 33000 | 32900 | 1759 |
| 417 | 20240521 | 115600 | 1641279850 | 33000 | 33000 | 33000 | 33000 | 13 |
| 418 | 20240521 | 115500 | 1640850850 | 32950 | 32950 | 33000 | 32950 | 56 |
| 419 | 20240521 | 115400 | 1639004850 | 33000 | 33050 | 33050 | 33000 | 87 |
| 420 | 20240521 | 115300 | 1636133350 | 33000 | 33000 | 33000 | 33000 | 38 |
| 421 | 20240521 | 115200 | 1634879350 | 32950 | 33100 | 33100 | 32950 | 11 |
| 422 | 20240521 | 115100 | 1634515850 | 33000 | 33100 | 33100 | 32950 | 3423 |
| 423 | 20240521 | 115000 | 1521461400 | 33050 | 33100 | 33100 | 33050 | 48 |
| 424 | 20240521 | 114900 | 1519874400 | 33100 | 33100 | 33100 | 33100 | 72 |
| 425 | 20240521 | 114800 | 1517491200 | 33100 | 33050 | 33100 | 33050 | 114 |
| 426 | 20240521 | 114700 | 1513719750 | 33100 | 33100 | 33100 | 33100 | 16 |
| 427 | 20240521 | 114600 | 1513190150 | 33100 | 33100 | 33100 | 33050 | 51 |
| 428 | 20240521 | 114500 | 1511503900 | 33100 | 33100 | 33100 | 33100 | 56 |
| 429 | 20240521 | 114400 | 1509650300 | 33100 | 33050 | 33100 | 33050 | 402 |
| 430 | 20240521 | 114300 | 1496363150 | 33100 | 33100 | 33100 | 33100 | 11 |
| 431 | 20240521 | 114200 | 1495999050 | 33100 | 33050 | 33150 | 33050 | 141 |
| 432 | 20240521 | 114100 | 1491333700 | 33050 | 33050 | 33050 | 33000 | 78 |
| 433 | 20240521 | 114000 | 1488755900 | 33050 | 33050 | 33050 | 33000 | 122 |
| 434 | 20240521 | 113900 | 1484728850 | 33050 | 33150 | 33150 | 33050 | 316 |
| 435 | 20240521 | 113800 | 1474266700 | 33100 | 33050 | 33100 | 33050 | 794 |
| 436 | 20240521 | 113700 | 1447992900 | 33000 | 33050 | 33100 | 33000 | 449 |
| 437 | 20240521 | 113600 | 1433173500 | 33050 | 33050 | 33050 | 33050 | 35 |
| 438 | 20240521 | 113500 | 1432016750 | 33050 | 33000 | 33150 | 33000 | 71 |
| 439 | 20240521 | 113400 | 1429670200 | 33000 | 33000 | 33150 | 33000 | 1013 |
| 440 | 20240521 | 113300 | 1396119800 | 33000 | 33000 | 33000 | 32950 | 249 |
| 441 | 20240521 | 113200 | 1387903250 | 33050 | 33000 | 33050 | 32950 | 1373 |
| 442 | 20240521 | 113100 | 1342599700 | 33050 | 33050 | 33050 | 33000 | 72 |
| 443 | 20240521 | 113000 | 1340221900 | 33100 | 33100 | 33100 | 33050 | 9 |
| 444 | 20240521 | 112900 | 1339924050 | 33100 | 33050 | 33100 | 33050 | 71 |
| 445 | 20240521 | 112800 | 1337574000 | 33100 | 33000 | 33100 | 33000 | 12 |
| 446 | 20240521 | 112700 | 1337177100 | 33150 | 33100 | 33150 | 33000 | 1061 |
| 447 | 20240521 | 112600 | 1302155100 | 33100 | 33100 | 33150 | 33100 | 106 |
| 448 | 20240521 | 112500 | 1298643850 | 33100 | 33150 | 33150 | 33100 | 9 |
| 449 | 20240521 | 112400 | 1298345600 | 33150 | 33150 | 33150 | 33150 | 11 |
| 450 | 20240521 | 112300 | 1297980950 | 33150 | 33150 | 33150 | 33150 | 102 |
| 451 | 20240521 | 112200 | 1294599650 | 33100 | 33100 | 33100 | 33100 | 38 |
| 452 | 20240521 | 112100 | 1293341850 | 33150 | 33150 | 33150 | 33150 | 75 |
| 453 | 20240521 | 112000 | 1290855600 | 33200 | 33200 | 33200 | 33150 | 167 |
| 454 | 20240521 | 111900 | 1285315800 | 33200 | 33200 | 33200 | 33150 | 10 |
| 455 | 20240521 | 111800 | 1284983950 | 33100 | 33200 | 33200 | 33100 | 343 |
| 456 | 20240521 | 111700 | 1273616500 | 33150 | 33200 | 33200 | 33150 | 115 |
| 457 | 20240521 | 111600 | 1269800300 | 33200 | 33200 | 33200 | 33150 | 28 |
| 458 | 20240521 | 111500 | 1268870800 | 33200 | 33200 | 33200 | 33150 | 46 |
| 459 | 20240521 | 111400 | 1267345400 | 33200 | 33200 | 33200 | 33200 | 26 |
| 460 | 20240521 | 111300 | 1266482200 | 33200 | 33150 | 33200 | 33150 | 101 |
| 461 | 20240521 | 111200 | 1263131000 | 33150 | 33150 | 33150 | 33150 | 54 |
| 462 | 20240521 | 111100 | 1261340900 | 33100 | 33200 | 33200 | 33100 | 35 |
| 463 | 20240521 | 111000 | 1260181700 | 33200 | 33100 | 33200 | 33100 | 353 |
| 464 | 20240521 | 110900 | 1248479800 | 33100 | 33100 | 33100 | 33100 | 36 |
| 465 | 20240521 | 110800 | 1247288200 | 33150 | 33150 | 33150 | 33150 | 16 |
| 466 | 20240521 | 110700 | 1246757800 | 33150 | 33050 | 33150 | 33050 | 224 |
| 467 | 20240521 | 110600 | 1239352550 | 33050 | 33150 | 33150 | 33050 | 71 |
| 468 | 20240521 | 110500 | 1237005000 | 33100 | 33100 | 33150 | 33100 | 44 |
| 469 | 20240521 | 110400 | 1235548000 | 33100 | 33150 | 33150 | 33100 | 153 |
| 470 | 20240521 | 110300 | 1230483250 | 33150 | 33150 | 33150 | 33100 | 10 |
| 471 | 20240521 | 110200 | 1230151850 | 33150 | 33150 | 33150 | 33150 | 15 |
| 472 | 20240521 | 110100 | 1229654600 | 33150 | 33150 | 33200 | 33150 | 73 |
| 473 | 20240521 | 110000 | 1227234350 | 33150 | 33100 | 33150 | 33100 | 80 |
| 474 | 20240521 | 105900 | 1224585650 | 33100 | 33150 | 33150 | 33100 | 32 |
| 475 | 20240521 | 105800 | 1223526150 | 33100 | 33100 | 33100 | 33100 | 95 |
| 476 | 20240521 | 105700 | 1220381650 | 33150 | 33100 | 33150 | 33100 | 14 |
| 477 | 20240521 | 105600 | 1219917650 | 33150 | 33050 | 33150 | 33050 | 954 |
| 478 | 20240521 | 105500 | 1188364300 | 33050 | 33100 | 33150 | 33050 | 180 |
| 479 | 20240521 | 105400 | 1182405800 | 33150 | 33150 | 33150 | 33150 | 21 |
| 480 | 20240521 | 105300 | 1181709650 | 33100 | 33150 | 33150 | 33100 | 7 |
| 481 | 20240521 | 105200 | 1181477750 | 33200 | 33150 | 33200 | 33100 | 264 |
| 482 | 20240521 | 105100 | 1172724050 | 33150 | 33150 | 33150 | 33150 | 42 |
| 483 | 20240521 | 105000 | 1171331750 | 33150 | 33200 | 33200 | 33100 | 43 |
| 484 | 20240521 | 104900 | 1169906900 | 33200 | 33150 | 33200 | 33150 | 104 |
| 485 | 20240521 | 104800 | 1166455900 | 33200 | 33200 | 33200 | 33150 | 89 |
| 486 | 20240521 | 104700 | 1163502050 | 33200 | 33200 | 33200 | 33150 | 48 |
| 487 | 20240521 | 104600 | 1161910400 | 33200 | 33150 | 33200 | 33150 | 9 |
| 488 | 20240521 | 104500 | 1161611650 | 33200 | 33200 | 33200 | 33200 | 75 |
| 489 | 20240521 | 104400 | 1159121650 | 33150 | 33100 | 33200 | 33100 | 54 |
| 490 | 20240521 | 104300 | 1157331000 | 33150 | 33150 | 33150 | 33100 | 19 |
| 491 | 20240521 | 104200 | 1156701200 | 33150 | 33150 | 33200 | 33150 | 124 |
| 492 | 20240521 | 104100 | 1152587750 | 33150 | 33100 | 33150 | 33100 | 44 |
| 493 | 20240521 | 104000 | 1151129250 | 33100 | 33150 | 33150 | 33100 | 42 |
| 494 | 20240521 | 103900 | 1149738800 | 33200 | 33150 | 33200 | 33150 | 79 |
| 495 | 20240521 | 103800 | 1147119800 | 33100 | 33150 | 33150 | 33100 | 62 |
| 496 | 20240521 | 103700 | 1145066800 | 33100 | 33150 | 33150 | 33100 | 21 |
| 497 | 20240521 | 103600 | 1144371250 | 33150 | 33150 | 33150 | 33100 | 198 |
| 498 | 20240521 | 103500 | 1137809400 | 33100 | 33100 | 33100 | 33100 | 65 |
| 499 | 20240521 | 103400 | 1135657900 | 33150 | 33100 | 33150 | 33100 | 25 |
| 500 | 20240521 | 103300 | 1134829350 | 33150 | 33150 | 33150 | 33150 | 116 |
| 501 | 20240521 | 103200 | 1130983950 | 33150 | 33150 | 33150 | 33100 | 347 |
| 502 | 20240521 | 103100 | 1119491700 | 33100 | 33200 | 33200 | 33100 | 268 |
| 503 | 20240521 | 103000 | 1110607450 | 33200 | 33200 | 33200 | 33200 | 11 |
| 504 | 20240521 | 102900 | 1110242250 | 33150 | 33150 | 33150 | 33100 | 937 |
| 505 | 20240521 | 102800 | 1079185050 | 33150 | 33100 | 33150 | 33100 | 16 |
| 506 | 20240521 | 102700 | 1078654750 | 33150 | 33100 | 33150 | 33100 | 47 |
| 507 | 20240521 | 102600 | 1077098600 | 33150 | 33100 | 33150 | 33100 | 98 |
| 508 | 20240521 | 102500 | 1073851400 | 33150 | 33100 | 33150 | 33100 | 58 |
| 509 | 20240521 | 102400 | 1071930600 | 33100 | 33100 | 33150 | 33100 | 98 |
| 510 | 20240521 | 102300 | 1068682000 | 33150 | 33150 | 33200 | 33150 | 162 |
| 511 | 20240521 | 102200 | 1063309100 | 33100 | 33150 | 33150 | 33100 | 102 |
| 512 | 20240521 | 102100 | 1059929650 | 33150 | 33150 | 33200 | 33150 | 13 |
| 513 | 20240521 | 102000 | 1059498500 | 33100 | 33150 | 33150 | 33100 | 134 |
| 514 | 20240521 | 101900 | 1055058250 | 33100 | 33150 | 33150 | 33100 | 17 |
| 515 | 20240521 | 101800 | 1054494750 | 33100 | 33200 | 33200 | 33100 | 71 |
| 516 | 20240521 | 101700 | 1052142600 | 33150 | 33150 | 33150 | 33150 | 180 |
| 517 | 20240521 | 101600 | 1046175600 | 33150 | 33150 | 33150 | 33150 | 32 |
| 518 | 20240521 | 101500 | 1045114800 | 33150 | 33100 | 33150 | 33100 | 630 |
| 519 | 20240521 | 101400 | 1024230450 | 33150 | 33100 | 33150 | 33100 | 118 |
| 520 | 20240521 | 101300 | 1020320850 | 33150 | 33100 | 33150 | 33050 | 153 |
| 521 | 20240521 | 101200 | 1015256400 | 33100 | 33100 | 33100 | 33050 | 78 |
| 522 | 20240521 | 101100 | 1012674800 | 33050 | 33100 | 33100 | 33050 | 126 |
| 523 | 20240521 | 101000 | 1008506000 | 33100 | 33050 | 33100 | 33050 | 10 |
| 524 | 20240521 | 100900 | 1008175050 | 33100 | 33100 | 33100 | 33100 | 136 |
| 525 | 20240521 | 100800 | 1003673450 | 33150 | 33050 | 33150 | 33050 | 762 |
| 526 | 20240521 | 100700 | 978450800 | 33050 | 33100 | 33100 | 33050 | 52 |
| 527 | 20240521 | 100600 | 976731450 | 33050 | 33050 | 33050 | 33000 | 350 |
| 528 | 20240521 | 100500 | 965178950 | 33050 | 33050 | 33050 | 33000 | 61 |
| 529 | 20240521 | 100400 | 963164900 | 33050 | 33000 | 33050 | 33000 | 298 |
| 530 | 20240521 | 100300 | 953316150 | 33050 | 33050 | 33050 | 33000 | 84 |
| 531 | 20240521 | 100200 | 950541800 | 33050 | 33050 | 33050 | 33000 | 125 |
| 532 | 20240521 | 100100 | 946411150 | 33000 | 33000 | 33050 | 33000 | 281 |
| 533 | 20240521 | 100000 | 937133550 | 33000 | 33050 | 33050 | 33000 | 63 |
| 534 | 20240521 | 095900 | 935053550 | 33050 | 33100 | 33100 | 33050 | 362 |
| 535 | 20240521 | 095800 | 923089300 | 33100 | 33100 | 33100 | 33050 | 138 |
| 536 | 20240521 | 095700 | 918524850 | 33050 | 33050 | 33050 | 33050 | 337 |
| 537 | 20240521 | 095600 | 907387000 | 33000 | 33050 | 33050 | 33000 | 164 |
| 538 | 20240521 | 095500 | 901970000 | 33050 | 33000 | 33050 | 33000 | 153 |
| 539 | 20240521 | 095400 | 896916350 | 33050 | 33050 | 33050 | 33000 | 57 |
| 540 | 20240521 | 095300 | 895034850 | 33000 | 32950 | 33000 | 32950 | 170 |
| 541 | 20240521 | 095200 | 889424950 | 32950 | 32950 | 32950 | 32950 | 141 |
| 542 | 20240521 | 095100 | 884779000 | 33000 | 33000 | 33000 | 32950 | 271 |
| 543 | 20240521 | 095000 | 875848400 | 33000 | 33000 | 33000 | 32950 | 14 |
| 544 | 20240521 | 094900 | 875386900 | 33100 | 32950 | 33100 | 32900 | 688 |
| 545 | 20240521 | 094800 | 852665200 | 32900 | 32900 | 32950 | 32900 | 21 |
| 546 | 20240521 | 094700 | 851974100 | 32900 | 32900 | 32900 | 32850 | 56 |
| 547 | 20240521 | 094600 | 850133550 | 32850 | 32900 | 32900 | 32850 | 150 |
| 548 | 20240521 | 094500 | 845204350 | 32950 | 32900 | 32950 | 32900 | 144 |
| 549 | 20240521 | 094400 | 840466350 | 32900 | 32900 | 32950 | 32900 | 51 |
| 550 | 20240521 | 094300 | 838787500 | 32900 | 32900 | 32900 | 32850 | 234 |
| 551 | 20240521 | 094200 | 831089000 | 32850 | 32850 | 32900 | 32850 | 89 |
| 552 | 20240521 | 094100 | 828165050 | 32850 | 32900 | 32900 | 32850 | 195 |
| 553 | 20240521 | 094000 | 821750050 | 32950 | 32850 | 32950 | 32850 | 154 |
| 554 | 20240521 | 093900 | 816684400 | 32900 | 32900 | 32900 | 32850 | 29 |
| 555 | 20240521 | 093800 | 815730350 | 32900 | 32950 | 32950 | 32900 | 193 |
| 556 | 20240521 | 093700 | 809378300 | 32950 | 32900 | 32950 | 32850 | 441 |
| 557 | 20240521 | 093600 | 794877100 | 32900 | 32900 | 32950 | 32900 | 761 |
| 558 | 20240521 | 093500 | 769840150 | 32900 | 32900 | 32950 | 32900 | 98 |
| 559 | 20240521 | 093400 | 766614850 | 32950 | 32950 | 32950 | 32900 | 187 |
| 560 | 20240521 | 093300 | 760455100 | 32900 | 32950 | 32950 | 32900 | 542 |
| 561 | 20240521 | 093200 | 742603350 | 32950 | 33050 | 33050 | 32950 | 259 |
| 562 | 20240521 | 093100 | 734059800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 563 | 20240521 | 093000 | 734059800 | 33000 | 32950 | 33050 | 32950 | 764 |
| 564 | 20240521 | 092900 | 708840900 | 32950 | 32950 | 33000 | 32900 | 304 |
| 565 | 20240521 | 092800 | 698824500 | 32950 | 32950 | 32950 | 32950 | 455 |
| 566 | 20240521 | 092700 | 683832250 | 32950 | 33000 | 33050 | 32950 | 1654 |
| 567 | 20240521 | 092600 | 629252300 | 33000 | 33000 | 33000 | 33000 | 109 |
| 568 | 20240521 | 092500 | 625655300 | 33000 | 33050 | 33050 | 33000 | 69 |
| 569 | 20240521 | 092400 | 623378250 | 33000 | 33050 | 33050 | 33000 | 149 |
| 570 | 20240521 | 092300 | 618459500 | 33050 | 33050 | 33100 | 33000 | 554 |
| 571 | 20240521 | 092200 | 600155550 | 33050 | 33050 | 33100 | 33050 | 647 |
| 572 | 20240521 | 092100 | 578766700 | 33050 | 33100 | 33100 | 33050 | 44 |
| 573 | 20240521 | 092000 | 577311100 | 33100 | 33150 | 33150 | 33050 | 33 |
| 574 | 20240521 | 091900 | 576218550 | 33150 | 33050 | 33150 | 33050 | 47 |
| 575 | 20240521 | 091800 | 574665050 | 33100 | 33050 | 33100 | 33050 | 287 |
| 576 | 20240521 | 091700 | 565174500 | 33050 | 33000 | 33050 | 33000 | 286 |
| 577 | 20240521 | 091600 | 555722250 | 33050 | 33050 | 33050 | 33000 | 170 |
| 578 | 20240521 | 091500 | 550110700 | 33050 | 33050 | 33100 | 33050 | 890 |
| 579 | 20240521 | 091400 | 520695750 | 33050 | 33100 | 33100 | 33050 | 890 |
| 580 | 20240521 | 091300 | 491269150 | 33100 | 33150 | 33150 | 33050 | 1685 |
| 581 | 20240521 | 091200 | 435499050 | 33200 | 33100 | 33200 | 33100 | 146 |
| 582 | 20240521 | 091100 | 430659450 | 33150 | 33200 | 33200 | 33100 | 2511 |
| 583 | 20240521 | 091000 | 347400000 | 33200 | 33200 | 33200 | 33200 | 35 |
| 584 | 20240521 | 090900 | 346238000 | 33250 | 33250 | 33250 | 33200 | 125 |
| 585 | 20240521 | 090800 | 342087150 | 33250 | 33250 | 33250 | 33200 | 39 |
| 586 | 20240521 | 090700 | 340790500 | 33250 | 33250 | 33250 | 33150 | 469 |
| 587 | 20240521 | 090600 | 325239900 | 33200 | 33150 | 33200 | 33150 | 359 |
| 588 | 20240521 | 090500 | 313322950 | 33150 | 33200 | 33300 | 33150 | 1106 |
| 589 | 20240521 | 090400 | 276625350 | 33200 | 33300 | 33300 | 33150 | 1588 |
| 590 | 20240521 | 090300 | 223922400 | 33300 | 33200 | 33300 | 33200 | 207 |
| 591 | 20240521 | 090200 | 217039400 | 33250 | 33200 | 33250 | 33200 | 202 |
| 592 | 20240521 | 090100 | 210332550 | 33300 | 33100 | 33350 | 33100 | 520 |
| 593 | 20240521 | 090000 | 193041500 | 33100 | 33350 | 33350 | 33100 | 5769 |