33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 3 | 20240521 | 192700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240521 | 192600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240521 | 192500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240521 | 192400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240521 | 192300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240521 | 192200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240521 | 192100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240521 | 192000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240521 | 191900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240521 | 191800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240521 | 191700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240521 | 191600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240521 | 191500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240521 | 191400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240521 | 191300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240521 | 191200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240521 | 191100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240521 | 191000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240521 | 190900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240521 | 190800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240521 | 190700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240521 | 190600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240521 | 190500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240521 | 190400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240521 | 190300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240521 | 190200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240521 | 190100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240521 | 190000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240521 | 185900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240521 | 185800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 33 | 20240521 | 185700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240521 | 185600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240521 | 185500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240521 | 185400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240521 | 185300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240521 | 185200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240521 | 185100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240521 | 185000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240521 | 184900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240521 | 184800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240521 | 184700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240521 | 184600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240521 | 184500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240521 | 184400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240521 | 184300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240521 | 184200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240521 | 184100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240521 | 184000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240521 | 183900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240521 | 183800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240521 | 183700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240521 | 183600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240521 | 183500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240521 | 183400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240521 | 183300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240521 | 183200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240521 | 183100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240521 | 183000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240521 | 182900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240521 | 182800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 63 | 20240521 | 182700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240521 | 182600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240521 | 182500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240521 | 182400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240521 | 182300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240521 | 182200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240521 | 182100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240521 | 182000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240521 | 181900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240521 | 181800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240521 | 181700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240521 | 181600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240521 | 181500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240521 | 181400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240521 | 181300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240521 | 181200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240521 | 181100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240521 | 181000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240521 | 180900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240521 | 180800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240521 | 180700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240521 | 180600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240521 | 180500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240521 | 180400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240521 | 180300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240521 | 180200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240521 | 180100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240521 | 180000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240521 | 175900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240521 | 175800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 93 | 20240521 | 175700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240521 | 175600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240521 | 175500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240521 | 175400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240521 | 175300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240521 | 175200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240521 | 175100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240521 | 175000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240521 | 174900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240521 | 174800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240521 | 174700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240521 | 174600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240521 | 174500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240521 | 174400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240521 | 174300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240521 | 174200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240521 | 174100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240521 | 174000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240521 | 173900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240521 | 173800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240521 | 173700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240521 | 173600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240521 | 173500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240521 | 173400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240521 | 173300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240521 | 173200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240521 | 173100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240521 | 173000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240521 | 172900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240521 | 172800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 123 | 20240521 | 172700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240521 | 172600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240521 | 172500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240521 | 172400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240521 | 172300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240521 | 172200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240521 | 172100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240521 | 172000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240521 | 171900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240521 | 171800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240521 | 171700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240521 | 171600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240521 | 171500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240521 | 171400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240521 | 171300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240521 | 171200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240521 | 171100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240521 | 171000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240521 | 170900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240521 | 170800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240521 | 170700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240521 | 170600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240521 | 170500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240521 | 170400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240521 | 170300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240521 | 170200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240521 | 170100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240521 | 170000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240521 | 165900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240521 | 165800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 153 | 20240521 | 165700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240521 | 165600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240521 | 165500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240521 | 165400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240521 | 165300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240521 | 165200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240521 | 165100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240521 | 165000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240521 | 164900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240521 | 164800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240521 | 164700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240521 | 164600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240521 | 164500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240521 | 164400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240521 | 164300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240521 | 164200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240521 | 164100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240521 | 164000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240521 | 163900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240521 | 163800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240521 | 163700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240521 | 163600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240521 | 163500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240521 | 163400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240521 | 163300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240521 | 163200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240521 | 163100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240521 | 163000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240521 | 162900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240521 | 162800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 183 | 20240521 | 162700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240521 | 162600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240521 | 162500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240521 | 162400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240521 | 162300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240521 | 162200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240521 | 162100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240521 | 162000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240521 | 161900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240521 | 161800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240521 | 161700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240521 | 161600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240521 | 161500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240521 | 161400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240521 | 161300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240521 | 161200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240521 | 161100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240521 | 161000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240521 | 160900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240521 | 160800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240521 | 160700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240521 | 160600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240521 | 160500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240521 | 160400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240521 | 160300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240521 | 160200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240521 | 160100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240521 | 160000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240521 | 155900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240521 | 155800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 213 | 20240521 | 155700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240521 | 155600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240521 | 155500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240521 | 155400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240521 | 155300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240521 | 155200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240521 | 155100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240521 | 155000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20240521 | 154900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20240521 | 154800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20240521 | 154700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20240521 | 154600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20240521 | 154500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20240521 | 154400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20240521 | 154300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20240521 | 154200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20240521 | 154100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20240521 | 154000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20240521 | 153900 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20240521 | 153800 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20240521 | 153700 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20240521 | 153600 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20240521 | 153500 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20240521 | 153400 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20240521 | 153300 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20240521 | 153200 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20240521 | 153100 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20240521 | 153000 | 1884861000 | 25750 | 25750 | 25750 | 25750 | 1765 |
| 241 | 20240521 | 152900 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20240521 | 152800 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 243 | 20240521 | 152700 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 244 | 20240521 | 152600 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 245 | 20240521 | 152500 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 246 | 20240521 | 152400 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 247 | 20240521 | 152300 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20240521 | 152200 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20240521 | 152100 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20240521 | 152000 | 1839412250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20240521 | 151900 | 1839412250 | 25750 | 25700 | 25750 | 25700 | 608 |
| 252 | 20240521 | 151800 | 1823756700 | 25750 | 25700 | 25750 | 25700 | 373 |
| 253 | 20240521 | 151700 | 1814166600 | 25700 | 25650 | 25700 | 25650 | 544 |
| 254 | 20240521 | 151600 | 1800211500 | 25700 | 25700 | 25700 | 25700 | 429 |
| 255 | 20240521 | 151500 | 1789186200 | 25700 | 25650 | 25700 | 25650 | 866 |
| 256 | 20240521 | 151400 | 1766966100 | 25700 | 25650 | 25700 | 25650 | 36 |
| 257 | 20240521 | 151300 | 1766042650 | 25650 | 25650 | 25700 | 25650 | 1007 |
| 258 | 20240521 | 151200 | 1740212900 | 25650 | 25650 | 25700 | 25650 | 941 |
| 259 | 20240521 | 151100 | 1716076200 | 25700 | 25650 | 25700 | 25650 | 38 |
| 260 | 20240521 | 151000 | 1715100600 | 25700 | 25650 | 25700 | 25650 | 27 |
| 261 | 20240521 | 150900 | 1714408000 | 25700 | 25700 | 25700 | 25650 | 12 |
| 262 | 20240521 | 150800 | 1714100100 | 25650 | 25650 | 25650 | 25650 | 650 |
| 263 | 20240521 | 150700 | 1697427600 | 25700 | 25700 | 25700 | 25650 | 33 |
| 264 | 20240521 | 150600 | 1696580700 | 25650 | 25700 | 25700 | 25650 | 45 |
| 265 | 20240521 | 150500 | 1695425850 | 25650 | 25700 | 25700 | 25650 | 1088 |
| 266 | 20240521 | 150400 | 1667515150 | 25650 | 25650 | 25700 | 25650 | 53 |
| 267 | 20240521 | 150300 | 1666153550 | 25700 | 25650 | 25700 | 25650 | 353 |
| 268 | 20240521 | 150200 | 1657098400 | 25700 | 25700 | 25700 | 25650 | 1821 |
| 269 | 20240521 | 150100 | 1610301200 | 25700 | 25700 | 25750 | 25700 | 503 |
| 270 | 20240521 | 150000 | 1597373550 | 25700 | 25750 | 25750 | 25700 | 125 |
| 271 | 20240521 | 145900 | 1594160800 | 25750 | 25700 | 25750 | 25700 | 107 |
| 272 | 20240521 | 145800 | 1591410850 | 25750 | 25750 | 25750 | 25700 | 14 |
| 273 | 20240521 | 145700 | 1591050600 | 25700 | 25700 | 25750 | 25700 | 43 |
| 274 | 20240521 | 145600 | 1589943950 | 25700 | 25750 | 25750 | 25700 | 9 |
| 275 | 20240521 | 145500 | 1589712600 | 25700 | 25750 | 25750 | 25700 | 31 |
| 276 | 20240521 | 145400 | 1588915850 | 25750 | 25750 | 25750 | 25750 | 2 |
| 277 | 20240521 | 145300 | 1588864350 | 25700 | 25750 | 25750 | 25700 | 9 |
| 278 | 20240521 | 145200 | 1588633000 | 25700 | 25750 | 25750 | 25700 | 32 |
| 279 | 20240521 | 145100 | 1587810550 | 25750 | 25700 | 25750 | 25700 | 56 |
| 280 | 20240521 | 145000 | 1586371300 | 25750 | 25750 | 25750 | 25750 | 1 |
| 281 | 20240521 | 144900 | 1586345550 | 25700 | 25750 | 25750 | 25700 | 15 |
| 282 | 20240521 | 144800 | 1585960000 | 25700 | 25750 | 25750 | 25700 | 199 |
| 283 | 20240521 | 144700 | 1580845550 | 25700 | 25700 | 25700 | 25700 | 22 |
| 284 | 20240521 | 144600 | 1580280150 | 25750 | 25750 | 25750 | 25700 | 173 |
| 285 | 20240521 | 144500 | 1575825450 | 25750 | 25700 | 25750 | 25700 | 101 |
| 286 | 20240521 | 144400 | 1573228750 | 25700 | 25700 | 25750 | 25700 | 24 |
| 287 | 20240521 | 144300 | 1572611900 | 25700 | 25700 | 25700 | 25700 | 125 |
| 288 | 20240521 | 144200 | 1569399400 | 25750 | 25650 | 25750 | 25650 | 84 |
| 289 | 20240521 | 144100 | 1567240800 | 25700 | 25700 | 25700 | 25700 | 1 |
| 290 | 20240521 | 144000 | 1567215100 | 25700 | 25700 | 25700 | 25700 | 2 |
| 291 | 20240521 | 143900 | 1567163700 | 25700 | 25700 | 25700 | 25700 | 61 |
| 292 | 20240521 | 143800 | 1565596000 | 25700 | 25700 | 25700 | 25700 | 1052 |
| 293 | 20240521 | 143700 | 1538559600 | 25750 | 25750 | 25750 | 25750 | 1 |
| 294 | 20240521 | 143600 | 1538533850 | 25700 | 25700 | 25750 | 25700 | 38 |
| 295 | 20240521 | 143500 | 1537557150 | 25750 | 25750 | 25750 | 25700 | 9 |
| 296 | 20240521 | 143400 | 1537325700 | 25750 | 25750 | 25750 | 25750 | 8 |
| 297 | 20240521 | 143300 | 1537119700 | 25750 | 25700 | 25750 | 25700 | 112 |
| 298 | 20240521 | 143200 | 1534241250 | 25750 | 25750 | 25750 | 25750 | 2 |
| 299 | 20240521 | 143100 | 1534189750 | 25750 | 25750 | 25750 | 25750 | 1 |
| 300 | 20240521 | 143000 | 1534164000 | 25700 | 25700 | 25700 | 25700 | 4 |
| 301 | 20240521 | 142900 | 1534061200 | 25750 | 25700 | 25750 | 25700 | 230 |
| 302 | 20240521 | 142800 | 1528150150 | 25700 | 25700 | 25750 | 25700 | 347 |
| 303 | 20240521 | 142700 | 1519232050 | 25750 | 25700 | 25750 | 25700 | 11 |
| 304 | 20240521 | 142600 | 1518949300 | 25700 | 25700 | 25750 | 25700 | 49 |
| 305 | 20240521 | 142500 | 1517689950 | 25750 | 25700 | 25750 | 25700 | 100 |
| 306 | 20240521 | 142400 | 1515119900 | 25700 | 25750 | 25750 | 25700 | 13 |
| 307 | 20240521 | 142300 | 1514785500 | 25700 | 25700 | 25700 | 25650 | 495 |
| 308 | 20240521 | 142200 | 1502067000 | 25700 | 25700 | 25700 | 25700 | 394 |
| 309 | 20240521 | 142100 | 1491941200 | 25700 | 25700 | 25700 | 25700 | 24 |
| 310 | 20240521 | 142000 | 1491324400 | 25700 | 25650 | 25700 | 25650 | 151 |
| 311 | 20240521 | 141900 | 1487443950 | 25700 | 25700 | 25700 | 25700 | 13 |
| 312 | 20240521 | 141800 | 1487109850 | 25700 | 25700 | 25700 | 25700 | 23 |
| 313 | 20240521 | 141700 | 1486518750 | 25650 | 25700 | 25700 | 25650 | 47 |
| 314 | 20240521 | 141600 | 1485311850 | 25700 | 25700 | 25700 | 25650 | 123 |
| 315 | 20240521 | 141500 | 1482155750 | 25700 | 25650 | 25700 | 25650 | 31 |
| 316 | 20240521 | 141400 | 1481360100 | 25700 | 25700 | 25700 | 25650 | 116 |
| 317 | 20240521 | 141300 | 1478384400 | 25700 | 25700 | 25700 | 25700 | 10 |
| 318 | 20240521 | 141200 | 1478127400 | 25700 | 25650 | 25700 | 25650 | 34 |
| 319 | 20240521 | 141100 | 1477254600 | 25650 | 25700 | 25700 | 25650 | 113 |
| 320 | 20240521 | 141000 | 1474355100 | 25700 | 25700 | 25700 | 25700 | 106 |
| 321 | 20240521 | 140900 | 1471630900 | 25700 | 25700 | 25700 | 25650 | 23 |
| 322 | 20240521 | 140800 | 1471040250 | 25700 | 25700 | 25700 | 25650 | 235 |
| 323 | 20240521 | 140700 | 1465010700 | 25650 | 25700 | 25700 | 25650 | 771 |
| 324 | 20240521 | 140600 | 1445199750 | 25700 | 25700 | 25750 | 25700 | 325 |
| 325 | 20240521 | 140500 | 1436847150 | 25700 | 25700 | 25700 | 25700 | 32 |
| 326 | 20240521 | 140400 | 1436024750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 327 | 20240521 | 140300 | 1436024750 | 25700 | 25700 | 25700 | 25700 | 104 |
| 328 | 20240521 | 140200 | 1433351950 | 25700 | 25700 | 25700 | 25700 | 304 |
| 329 | 20240521 | 140100 | 1425539150 | 25700 | 25750 | 25750 | 25700 | 5 |
| 330 | 20240521 | 140000 | 1425410600 | 25700 | 25700 | 25700 | 25700 | 4 |
| 331 | 20240521 | 135900 | 1425307800 | 25750 | 25700 | 25750 | 25700 | 158 |
| 332 | 20240521 | 135800 | 1421246700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 333 | 20240521 | 135700 | 1421246700 | 25650 | 25700 | 25700 | 25650 | 144 |
| 334 | 20240521 | 135600 | 1417546350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 335 | 20240521 | 135500 | 1417546350 | 25700 | 25700 | 25700 | 25700 | 785 |
| 336 | 20240521 | 135400 | 1397371850 | 25750 | 25700 | 25750 | 25700 | 445 |
| 337 | 20240521 | 135300 | 1385935300 | 25700 | 25700 | 25700 | 25650 | 813 |
| 338 | 20240521 | 135200 | 1365042450 | 25700 | 25700 | 25700 | 25650 | 5341 |
| 339 | 20240521 | 135100 | 1227778900 | 25750 | 25700 | 25750 | 25700 | 50 |
| 340 | 20240521 | 135000 | 1226492650 | 25750 | 25750 | 25750 | 25750 | 379 |
| 341 | 20240521 | 134900 | 1216733400 | 25700 | 25750 | 25750 | 25700 | 148 |
| 342 | 20240521 | 134800 | 1212929750 | 25750 | 25750 | 25750 | 25750 | 3 |
| 343 | 20240521 | 134700 | 1212852500 | 25700 | 25700 | 25700 | 25700 | 64 |
| 344 | 20240521 | 134600 | 1211207700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 345 | 20240521 | 134500 | 1211207700 | 25750 | 25750 | 25750 | 25750 | 11 |
| 346 | 20240521 | 134400 | 1210924450 | 25750 | 25750 | 25750 | 25750 | 1 |
| 347 | 20240521 | 134300 | 1210898700 | 25750 | 25750 | 25750 | 25750 | 2 |
| 348 | 20240521 | 134200 | 1210847200 | 25700 | 25750 | 25750 | 25700 | 26 |
| 349 | 20240521 | 134100 | 1210178050 | 25750 | 25750 | 25750 | 25750 | 22 |
| 350 | 20240521 | 134000 | 1209611550 | 25750 | 25700 | 25750 | 25700 | 2 |
| 351 | 20240521 | 133900 | 1209560100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 352 | 20240521 | 133800 | 1209560100 | 25700 | 25700 | 25700 | 25700 | 25 |
| 353 | 20240521 | 133700 | 1208917600 | 25750 | 25750 | 25750 | 25750 | 50 |
| 354 | 20240521 | 133600 | 1207630100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 355 | 20240521 | 133500 | 1207630100 | 25750 | 25750 | 25750 | 25750 | 73 |
| 356 | 20240521 | 133400 | 1205750350 | 25700 | 25750 | 25750 | 25700 | 27 |
| 357 | 20240521 | 133300 | 1205056350 | 25750 | 25750 | 25750 | 25750 | 12 |
| 358 | 20240521 | 133200 | 1204747350 | 25750 | 25750 | 25750 | 25750 | 25 |
| 359 | 20240521 | 133100 | 1204103600 | 25750 | 25750 | 25750 | 25750 | 201 |
| 360 | 20240521 | 133000 | 1198927850 | 25750 | 25750 | 25750 | 25750 | 24 |
| 361 | 20240521 | 132900 | 1198309850 | 25750 | 25750 | 25750 | 25750 | 16 |
| 362 | 20240521 | 132800 | 1197897850 | 25750 | 25750 | 25750 | 25750 | 24 |
| 363 | 20240521 | 132700 | 1197279850 | 25750 | 25750 | 25750 | 25750 | 6 |
| 364 | 20240521 | 132600 | 1197125350 | 25750 | 25750 | 25750 | 25700 | 254 |
| 365 | 20240521 | 132500 | 1190586050 | 25750 | 25750 | 25750 | 25750 | 460 |
| 366 | 20240521 | 132400 | 1178741050 | 25750 | 25750 | 25750 | 25750 | 1138 |
| 367 | 20240521 | 132300 | 1149437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 368 | 20240521 | 132200 | 1149437550 | 25750 | 25750 | 25750 | 25750 | 28 |
| 369 | 20240521 | 132100 | 1148716550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 370 | 20240521 | 132000 | 1148716550 | 25750 | 25750 | 25750 | 25750 | 22 |
| 371 | 20240521 | 131900 | 1148150050 | 25800 | 25800 | 25800 | 25800 | 10 |
| 372 | 20240521 | 131800 | 1147892050 | 25800 | 25750 | 25800 | 25750 | 28 |
| 373 | 20240521 | 131700 | 1147170850 | 25800 | 25750 | 25800 | 25750 | 3 |
| 374 | 20240521 | 131600 | 1147093500 | 25750 | 25750 | 25750 | 25750 | 48 |
| 375 | 20240521 | 131500 | 1145857500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 376 | 20240521 | 131400 | 1145857500 | 25750 | 25750 | 25750 | 25750 | 30 |
| 377 | 20240521 | 131300 | 1145085000 | 25750 | 25750 | 25750 | 25750 | 47 |
| 378 | 20240521 | 131200 | 1143874750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 379 | 20240521 | 131100 | 1143874750 | 25750 | 25750 | 25750 | 25750 | 24 |
| 380 | 20240521 | 131000 | 1143256750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 381 | 20240521 | 130900 | 1143256750 | 25800 | 25800 | 25800 | 25800 | 2 |
| 382 | 20240521 | 130800 | 1143205150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 383 | 20240521 | 130700 | 1143205150 | 25800 | 25800 | 25800 | 25800 | 3 |
| 384 | 20240521 | 130600 | 1143127750 | 25800 | 25750 | 25800 | 25750 | 104 |
| 385 | 20240521 | 130500 | 1140449550 | 25750 | 25750 | 25750 | 25750 | 300 |
| 386 | 20240521 | 130400 | 1132724550 | 25800 | 25800 | 25800 | 25800 | 511 |
| 387 | 20240521 | 130300 | 1119540750 | 25800 | 25750 | 25800 | 25750 | 1533 |
| 388 | 20240521 | 130200 | 1079990550 | 25750 | 25750 | 25750 | 25750 | 699 |
| 389 | 20240521 | 130100 | 1061991300 | 25700 | 25750 | 25750 | 25700 | 25 |
| 390 | 20240521 | 130000 | 1061348750 | 25700 | 25700 | 25750 | 25700 | 80 |
| 391 | 20240521 | 125900 | 1059289050 | 25700 | 25750 | 25750 | 25700 | 46 |
| 392 | 20240521 | 125800 | 1058106350 | 25750 | 25750 | 25750 | 25700 | 68 |
| 393 | 20240521 | 125700 | 1056355600 | 25750 | 25750 | 25750 | 25750 | 15 |
| 394 | 20240521 | 125600 | 1055969350 | 25750 | 25750 | 25750 | 25700 | 2538 |
| 395 | 20240521 | 125500 | 990615900 | 25750 | 25750 | 25750 | 25750 | 45 |
| 396 | 20240521 | 125400 | 989457150 | 25800 | 25750 | 25800 | 25750 | 91 |
| 397 | 20240521 | 125300 | 987111400 | 25800 | 25750 | 25800 | 25750 | 73 |
| 398 | 20240521 | 125200 | 985230600 | 25750 | 25750 | 25750 | 25750 | 5 |
| 399 | 20240521 | 125100 | 985101850 | 25750 | 25750 | 25750 | 25750 | 48 |
| 400 | 20240521 | 125000 | 983865850 | 25750 | 25750 | 25750 | 25750 | 8 |
| 401 | 20240521 | 124900 | 983659850 | 25750 | 25750 | 25750 | 25750 | 47 |
| 402 | 20240521 | 124800 | 982449600 | 25750 | 25750 | 25750 | 25750 | 3 |
| 403 | 20240521 | 124700 | 982372350 | 25750 | 25750 | 25750 | 25750 | 26 |
| 404 | 20240521 | 124600 | 981702850 | 25800 | 25750 | 25800 | 25750 | 13 |
| 405 | 20240521 | 124500 | 981368050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 406 | 20240521 | 124400 | 981368050 | 25750 | 25800 | 25800 | 25750 | 27 |
| 407 | 20240521 | 124300 | 980672650 | 25800 | 25800 | 25800 | 25800 | 30 |
| 408 | 20240521 | 124200 | 979898650 | 25800 | 25750 | 25800 | 25750 | 27 |
| 409 | 20240521 | 124100 | 979203300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 410 | 20240521 | 124000 | 979203300 | 25800 | 25800 | 25800 | 25800 | 20 |
| 411 | 20240521 | 123900 | 978687300 | 25800 | 25800 | 25800 | 25800 | 52 |
| 412 | 20240521 | 123800 | 977345700 | 25800 | 25800 | 25800 | 25800 | 1 |
| 413 | 20240521 | 123700 | 977319900 | 25800 | 25800 | 25800 | 25800 | 1 |
| 414 | 20240521 | 123600 | 977294100 | 25800 | 25800 | 25800 | 25800 | 60 |
| 415 | 20240521 | 123500 | 975746100 | 25800 | 25800 | 25800 | 25800 | 1 |
| 416 | 20240521 | 123400 | 975720300 | 25750 | 25750 | 25750 | 25750 | 151 |
| 417 | 20240521 | 123300 | 971832050 | 25800 | 25750 | 25800 | 25750 | 216 |
| 418 | 20240521 | 123200 | 966269450 | 25750 | 25750 | 25750 | 25750 | 56 |
| 419 | 20240521 | 123100 | 964827450 | 25800 | 25800 | 25800 | 25800 | 5 |
| 420 | 20240521 | 123000 | 964698450 | 25750 | 25750 | 25750 | 25750 | 24 |
| 421 | 20240521 | 122900 | 964080450 | 25750 | 25750 | 25750 | 25750 | 903 |
| 422 | 20240521 | 122800 | 940828200 | 25800 | 25800 | 25800 | 25800 | 14 |
| 423 | 20240521 | 122700 | 940467000 | 25800 | 25800 | 25800 | 25800 | 10 |
| 424 | 20240521 | 122600 | 940209000 | 25800 | 25800 | 25800 | 25800 | 17 |
| 425 | 20240521 | 122500 | 939770400 | 25800 | 25800 | 25800 | 25750 | 7 |
| 426 | 20240521 | 122400 | 939589850 | 25800 | 25800 | 25800 | 25800 | 6 |
| 427 | 20240521 | 122300 | 939435050 | 25800 | 25800 | 25800 | 25800 | 356 |
| 428 | 20240521 | 122200 | 930250250 | 25800 | 25800 | 25800 | 25800 | 20 |
| 429 | 20240521 | 122100 | 929734250 | 25800 | 25800 | 25800 | 25800 | 4 |
| 430 | 20240521 | 122000 | 929631050 | 25800 | 25750 | 25800 | 25750 | 61 |
| 431 | 20240521 | 121900 | 928059600 | 25750 | 25750 | 25750 | 25750 | 100 |
| 432 | 20240521 | 121800 | 925484600 | 25800 | 25750 | 25800 | 25750 | 205 |
| 433 | 20240521 | 121700 | 920205700 | 25800 | 25800 | 25800 | 25800 | 2 |
| 434 | 20240521 | 121600 | 920154100 | 25800 | 25800 | 25800 | 25800 | 25 |
| 435 | 20240521 | 121500 | 919509100 | 25800 | 25850 | 25850 | 25800 | 57 |
| 436 | 20240521 | 121400 | 918038350 | 25850 | 25850 | 25850 | 25850 | 20 |
| 437 | 20240521 | 121300 | 917521350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 438 | 20240521 | 121200 | 917521350 | 25850 | 25800 | 25850 | 25750 | 282 |
| 439 | 20240521 | 121100 | 910252650 | 25800 | 25850 | 25850 | 25800 | 366 |
| 440 | 20240521 | 121000 | 900809750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 441 | 20240521 | 120900 | 900809750 | 25800 | 25800 | 25800 | 25800 | 23 |
| 442 | 20240521 | 120800 | 900216350 | 25850 | 25850 | 25850 | 25800 | 3 |
| 443 | 20240521 | 120700 | 900138850 | 25800 | 25750 | 25800 | 25750 | 66 |
| 444 | 20240521 | 120600 | 898437250 | 25800 | 25800 | 25800 | 25800 | 2 |
| 445 | 20240521 | 120500 | 898385650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 446 | 20240521 | 120400 | 898385650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 447 | 20240521 | 120300 | 898385650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 448 | 20240521 | 120200 | 898385650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 449 | 20240521 | 120100 | 898385650 | 25850 | 25850 | 25850 | 25850 | 3 |
| 450 | 20240521 | 120000 | 898308100 | 25850 | 25800 | 25850 | 25800 | 7 |
| 451 | 20240521 | 115900 | 898127350 | 25800 | 25800 | 25800 | 25800 | 313 |
| 452 | 20240521 | 115800 | 890051950 | 25800 | 25800 | 25800 | 25750 | 38 |
| 453 | 20240521 | 115700 | 889072800 | 25750 | 25750 | 25750 | 25750 | 9 |
| 454 | 20240521 | 115600 | 888841050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 455 | 20240521 | 115500 | 888841050 | 25800 | 25750 | 25800 | 25750 | 21 |
| 456 | 20240521 | 115400 | 888299300 | 25750 | 25750 | 25800 | 25750 | 92 |
| 457 | 20240521 | 115300 | 885929450 | 25800 | 25800 | 25800 | 25800 | 31 |
| 458 | 20240521 | 115200 | 885129650 | 25800 | 25800 | 25800 | 25800 | 10 |
| 459 | 20240521 | 115100 | 884871650 | 25800 | 25800 | 25800 | 25750 | 139 |
| 460 | 20240521 | 115000 | 881285500 | 25800 | 25800 | 25800 | 25800 | 236 |
| 461 | 20240521 | 114900 | 875196700 | 25800 | 25800 | 25800 | 25800 | 140 |
| 462 | 20240521 | 114800 | 871584700 | 25800 | 25800 | 25800 | 25800 | 171 |
| 463 | 20240521 | 114700 | 867172900 | 25800 | 25800 | 25800 | 25800 | 7 |
| 464 | 20240521 | 114600 | 866992300 | 25800 | 25800 | 25800 | 25800 | 163 |
| 465 | 20240521 | 114500 | 862786900 | 25800 | 25800 | 25800 | 25800 | 98 |
| 466 | 20240521 | 114400 | 860258500 | 25800 | 25800 | 25800 | 25800 | 30 |
| 467 | 20240521 | 114300 | 859484500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 468 | 20240521 | 114200 | 859484500 | 25750 | 25800 | 25800 | 25750 | 33 |
| 469 | 20240521 | 114100 | 858634300 | 25750 | 25750 | 25750 | 25750 | 39 |
| 470 | 20240521 | 114000 | 857630050 | 25750 | 25800 | 25800 | 25750 | 87 |
| 471 | 20240521 | 113900 | 855387150 | 25800 | 25800 | 25800 | 25800 | 10 |
| 472 | 20240521 | 113800 | 855129150 | 25750 | 25750 | 25750 | 25750 | 198 |
| 473 | 20240521 | 113700 | 850030650 | 25750 | 25800 | 25800 | 25750 | 32 |
| 474 | 20240521 | 113600 | 849206550 | 25750 | 25800 | 25800 | 25750 | 3295 |
| 475 | 20240521 | 113500 | 764200500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 476 | 20240521 | 113400 | 764200500 | 25800 | 25800 | 25800 | 25800 | 63 |
| 477 | 20240521 | 113300 | 762575100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 478 | 20240521 | 113200 | 762575100 | 25850 | 25850 | 25850 | 25850 | 1 |
| 479 | 20240521 | 113100 | 762549250 | 25850 | 25850 | 25850 | 25800 | 89 |
| 480 | 20240521 | 113000 | 760249100 | 25850 | 25850 | 25850 | 25850 | 15 |
| 481 | 20240521 | 112900 | 759861350 | 25850 | 25850 | 25850 | 25850 | 5 |
| 482 | 20240521 | 112800 | 759732100 | 25850 | 25850 | 25850 | 25850 | 8 |
| 483 | 20240521 | 112700 | 759525300 | 25850 | 25850 | 25850 | 25850 | 65 |
| 484 | 20240521 | 112600 | 757845050 | 25850 | 25850 | 25850 | 25850 | 21 |
| 485 | 20240521 | 112500 | 757302200 | 25850 | 25850 | 25850 | 25850 | 36 |
| 486 | 20240521 | 112400 | 756371600 | 25850 | 25850 | 25850 | 25850 | 12 |
| 487 | 20240521 | 112300 | 756061400 | 25850 | 25850 | 25850 | 25850 | 114 |
| 488 | 20240521 | 112200 | 753114500 | 25850 | 25800 | 25850 | 25800 | 59 |
| 489 | 20240521 | 112100 | 751592200 | 25800 | 25800 | 25800 | 25800 | 17 |
| 490 | 20240521 | 112000 | 751153600 | 25800 | 25800 | 25800 | 25800 | 49 |
| 491 | 20240521 | 111900 | 749889400 | 25800 | 25800 | 25800 | 25800 | 400 |
| 492 | 20240521 | 111800 | 739569400 | 25800 | 25800 | 25800 | 25800 | 5 |
| 493 | 20240521 | 111700 | 739440400 | 25800 | 25850 | 25850 | 25800 | 55 |
| 494 | 20240521 | 111600 | 738021350 | 25850 | 25850 | 25850 | 25850 | 114 |
| 495 | 20240521 | 111500 | 735074450 | 25850 | 25800 | 25850 | 25800 | 15 |
| 496 | 20240521 | 111400 | 734686950 | 25800 | 25800 | 25800 | 25800 | 5 |
| 497 | 20240521 | 111300 | 734557950 | 25850 | 25850 | 25850 | 25800 | 59 |
| 498 | 20240521 | 111200 | 733035450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 499 | 20240521 | 111100 | 733035450 | 25850 | 25850 | 25900 | 25850 | 886 |
| 500 | 20240521 | 111000 | 710131700 | 25850 | 25850 | 25850 | 25850 | 15 |
| 501 | 20240521 | 110900 | 709743950 | 25850 | 25850 | 25850 | 25850 | 24 |
| 502 | 20240521 | 110800 | 709123550 | 25850 | 25900 | 25900 | 25850 | 30 |
| 503 | 20240521 | 110700 | 708346800 | 25900 | 25900 | 25900 | 25900 | 2 |
| 504 | 20240521 | 110600 | 708295000 | 25850 | 25850 | 25850 | 25850 | 5 |
| 505 | 20240521 | 110500 | 708165750 | 25850 | 25850 | 25850 | 25850 | 28 |
| 506 | 20240521 | 110400 | 707441950 | 25850 | 25850 | 25850 | 25850 | 5 |
| 507 | 20240521 | 110300 | 707312700 | 25850 | 25850 | 25850 | 25850 | 729 |
| 508 | 20240521 | 110200 | 688468050 | 25850 | 25850 | 25850 | 25850 | 5 |
| 509 | 20240521 | 110100 | 688338800 | 25850 | 25850 | 25850 | 25850 | 29 |
| 510 | 20240521 | 110000 | 687589150 | 25850 | 25850 | 25900 | 25850 | 207 |
| 511 | 20240521 | 105900 | 682238150 | 25850 | 25850 | 25850 | 25850 | 745 |
| 512 | 20240521 | 105800 | 662979900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 513 | 20240521 | 105700 | 662979900 | 25850 | 25850 | 25850 | 25850 | 199 |
| 514 | 20240521 | 105600 | 657835750 | 25850 | 25850 | 25850 | 25850 | 74 |
| 515 | 20240521 | 105500 | 655922850 | 25850 | 25850 | 25850 | 25850 | 101 |
| 516 | 20240521 | 105400 | 653312000 | 25900 | 25900 | 25900 | 25900 | 10 |
| 517 | 20240521 | 105300 | 653053000 | 25850 | 25850 | 25850 | 25850 | 10 |
| 518 | 20240521 | 105200 | 652794500 | 25900 | 25900 | 25900 | 25900 | 2 |
| 519 | 20240521 | 105100 | 652742700 | 25850 | 25850 | 25850 | 25850 | 871 |
| 520 | 20240521 | 105000 | 630227350 | 25850 | 25850 | 25850 | 25850 | 390 |
| 521 | 20240521 | 104900 | 620145850 | 25850 | 25850 | 25850 | 25850 | 116 |
| 522 | 20240521 | 104800 | 617147250 | 25850 | 25900 | 25900 | 25850 | 90 |
| 523 | 20240521 | 104700 | 614820700 | 25850 | 25850 | 25850 | 25850 | 93 |
| 524 | 20240521 | 104600 | 612416650 | 25850 | 25850 | 25850 | 25850 | 58 |
| 525 | 20240521 | 104500 | 610917350 | 25900 | 25850 | 25900 | 25850 | 29 |
| 526 | 20240521 | 104400 | 610166700 | 25850 | 25850 | 25850 | 25850 | 148 |
| 527 | 20240521 | 104300 | 606340900 | 25850 | 25900 | 25900 | 25850 | 13 |
| 528 | 20240521 | 104200 | 606004350 | 25850 | 25850 | 25850 | 25850 | 51 |
| 529 | 20240521 | 104100 | 604686000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 530 | 20240521 | 104000 | 604686000 | 25850 | 25850 | 25850 | 25850 | 4 |
| 531 | 20240521 | 103900 | 604582600 | 25900 | 25900 | 25900 | 25900 | 0 |
| 532 | 20240521 | 103800 | 604582600 | 25900 | 25900 | 25900 | 25900 | 5 |
| 533 | 20240521 | 103700 | 604453100 | 25900 | 25900 | 25900 | 25900 | 1 |
| 534 | 20240521 | 103600 | 604427200 | 25900 | 25850 | 25900 | 25850 | 5 |
| 535 | 20240521 | 103500 | 604297900 | 25900 | 25850 | 25900 | 25850 | 70 |
| 536 | 20240521 | 103400 | 602485900 | 25850 | 25850 | 25850 | 25850 | 893 |
| 537 | 20240521 | 103300 | 579401850 | 25800 | 25850 | 25850 | 25800 | 51 |
| 538 | 20240521 | 103200 | 578083800 | 25850 | 25800 | 25850 | 25800 | 63 |
| 539 | 20240521 | 103100 | 576455400 | 25800 | 25800 | 25800 | 25800 | 100 |
| 540 | 20240521 | 103000 | 573875400 | 25800 | 25800 | 25800 | 25800 | 126 |
| 541 | 20240521 | 102900 | 570624600 | 25800 | 25800 | 25800 | 25800 | 50 |
| 542 | 20240521 | 102800 | 569334600 | 25800 | 25800 | 25850 | 25800 | 122 |
| 543 | 20240521 | 102700 | 566184500 | 25800 | 25850 | 25850 | 25800 | 20 |
| 544 | 20240521 | 102600 | 565668450 | 25850 | 25800 | 25850 | 25800 | 157 |
| 545 | 20240521 | 102500 | 561617800 | 25800 | 25850 | 25850 | 25800 | 2 |
| 546 | 20240521 | 102400 | 561566150 | 25850 | 25850 | 25850 | 25850 | 1 |
| 547 | 20240521 | 102300 | 561540300 | 25850 | 25850 | 25850 | 25850 | 222 |
| 548 | 20240521 | 102200 | 555801600 | 25850 | 25850 | 25850 | 25800 | 15 |
| 549 | 20240521 | 102100 | 555414300 | 25850 | 25850 | 25850 | 25850 | 121 |
| 550 | 20240521 | 102000 | 552286450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 551 | 20240521 | 101900 | 552286450 | 25800 | 25850 | 25850 | 25800 | 38 |
| 552 | 20240521 | 101800 | 551304800 | 25850 | 25850 | 25850 | 25850 | 22 |
| 553 | 20240521 | 101700 | 550736100 | 25850 | 25800 | 25850 | 25800 | 154 |
| 554 | 20240521 | 101600 | 546762600 | 25850 | 25850 | 25850 | 25800 | 856 |
| 555 | 20240521 | 101500 | 524677550 | 25850 | 25800 | 25850 | 25800 | 563 |
| 556 | 20240521 | 101400 | 510151650 | 25850 | 25850 | 25850 | 25850 | 2 |
| 557 | 20240521 | 101300 | 510099950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 558 | 20240521 | 101200 | 510099950 | 25850 | 25850 | 25850 | 25850 | 11 |
| 559 | 20240521 | 101100 | 509815600 | 25850 | 25900 | 25900 | 25850 | 3 |
| 560 | 20240521 | 101000 | 509738000 | 25900 | 25850 | 25900 | 25850 | 63 |
| 561 | 20240521 | 100900 | 508109300 | 25800 | 25850 | 25850 | 25800 | 68 |
| 562 | 20240521 | 100800 | 506354200 | 25850 | 25900 | 25900 | 25850 | 2 |
| 563 | 20240521 | 100700 | 506302450 | 25800 | 25800 | 25800 | 25800 | 23 |
| 564 | 20240521 | 100600 | 505709050 | 25800 | 25850 | 25900 | 25800 | 258 |
| 565 | 20240521 | 100500 | 499049650 | 25850 | 25900 | 25900 | 25850 | 269 |
| 566 | 20240521 | 100400 | 492095950 | 25850 | 25850 | 25900 | 25850 | 52 |
| 567 | 20240521 | 100300 | 490751450 | 25850 | 25850 | 25850 | 25850 | 599 |
| 568 | 20240521 | 100200 | 475267300 | 25850 | 25850 | 25850 | 25850 | 20 |
| 569 | 20240521 | 100100 | 474750300 | 25900 | 25950 | 25950 | 25900 | 81 |
| 570 | 20240521 | 100000 | 472652200 | 25950 | 25900 | 25950 | 25900 | 20 |
| 571 | 20240521 | 095900 | 472134050 | 25900 | 25950 | 25950 | 25900 | 31 |
| 572 | 20240521 | 095800 | 471331050 | 25950 | 25900 | 25950 | 25900 | 2 |
| 573 | 20240521 | 095700 | 471279200 | 25900 | 25900 | 25900 | 25850 | 92 |
| 574 | 20240521 | 095600 | 468898300 | 25950 | 25950 | 25950 | 25850 | 672 |
| 575 | 20240521 | 095500 | 451467100 | 26000 | 26000 | 26000 | 25950 | 552 |
| 576 | 20240521 | 095400 | 437140000 | 26000 | 26000 | 26000 | 26000 | 3 |
| 577 | 20240521 | 095300 | 437062000 | 26000 | 26000 | 26000 | 26000 | 11 |
| 578 | 20240521 | 095200 | 436776000 | 26000 | 26000 | 26000 | 25950 | 18 |
| 579 | 20240521 | 095100 | 436308150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 580 | 20240521 | 095000 | 436282200 | 26000 | 26000 | 26000 | 25950 | 618 |
| 581 | 20240521 | 094900 | 420214450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 582 | 20240521 | 094800 | 420214450 | 26050 | 26050 | 26050 | 26050 | 1 |
| 583 | 20240521 | 094700 | 420188400 | 26050 | 25950 | 26050 | 25950 | 975 |
| 584 | 20240521 | 094600 | 394838550 | 26000 | 25950 | 26000 | 25950 | 14 |
| 585 | 20240521 | 094500 | 394475150 | 26000 | 26000 | 26000 | 25950 | 109 |
| 586 | 20240521 | 094400 | 391645500 | 26000 | 26000 | 26000 | 26000 | 115 |
| 587 | 20240521 | 094300 | 388655500 | 26000 | 26000 | 26000 | 26000 | 200 |
| 588 | 20240521 | 094200 | 383455500 | 25950 | 25950 | 26000 | 25950 | 510 |
| 589 | 20240521 | 094100 | 370220450 | 25900 | 25900 | 25900 | 25900 | 456 |
| 590 | 20240521 | 094000 | 358410050 | 25850 | 25900 | 25900 | 25850 | 84 |
| 591 | 20240521 | 093900 | 356238600 | 25850 | 25850 | 25900 | 25850 | 112 |
| 592 | 20240521 | 093800 | 353338300 | 25900 | 25850 | 25900 | 25850 | 415 |
| 593 | 20240521 | 093700 | 342600650 | 25850 | 25850 | 25850 | 25850 | 228 |
| 594 | 20240521 | 093600 | 336706850 | 25850 | 25850 | 25850 | 25850 | 93 |
| 595 | 20240521 | 093500 | 334302800 | 25850 | 25850 | 25850 | 25850 | 30 |
| 596 | 20240521 | 093400 | 333527300 | 25900 | 25850 | 25900 | 25850 | 140 |
| 597 | 20240521 | 093300 | 329908200 | 25850 | 25850 | 25900 | 25850 | 315 |
| 598 | 20240521 | 093200 | 321765400 | 25850 | 25850 | 25850 | 25850 | 24 |
| 599 | 20240521 | 093100 | 321145000 | 25900 | 25900 | 25900 | 25900 | 1 |
| 600 | 20240521 | 093000 | 321119100 | 25850 | 25850 | 25900 | 25800 | 538 |
| 601 | 20240521 | 092900 | 307223950 | 25850 | 25800 | 25850 | 25800 | 193 |
| 602 | 20240521 | 092800 | 302235900 | 25850 | 25800 | 25900 | 25800 | 359 |
| 603 | 20240521 | 092700 | 292955900 | 25800 | 25850 | 25900 | 25800 | 96 |
| 604 | 20240521 | 092600 | 290474100 | 25900 | 25900 | 25900 | 25800 | 1916 |
| 605 | 20240521 | 092500 | 240944600 | 25900 | 25850 | 25900 | 25850 | 15 |
| 606 | 20240521 | 092400 | 240556350 | 25850 | 25850 | 25850 | 25850 | 28 |
| 607 | 20240521 | 092300 | 239832550 | 25900 | 25900 | 25900 | 25900 | 58 |
| 608 | 20240521 | 092200 | 238330350 | 25900 | 25900 | 25900 | 25850 | 688 |
| 609 | 20240521 | 092100 | 220541150 | 25900 | 25850 | 25900 | 25850 | 417 |
| 610 | 20240521 | 092000 | 209760850 | 25900 | 25900 | 25900 | 25850 | 958 |
| 611 | 20240521 | 091900 | 184954450 | 25900 | 25900 | 25950 | 25900 | 381 |
| 612 | 20240521 | 091800 | 175068300 | 25950 | 25950 | 25950 | 25900 | 20 |
| 613 | 20240521 | 091700 | 174550150 | 25950 | 25900 | 25950 | 25900 | 16 |
| 614 | 20240521 | 091600 | 174135500 | 25900 | 25950 | 25950 | 25900 | 198 |
| 615 | 20240521 | 091500 | 169007050 | 25900 | 25950 | 25950 | 25900 | 652 |
| 616 | 20240521 | 091400 | 152090350 | 25950 | 26000 | 26000 | 25950 | 16 |
| 617 | 20240521 | 091300 | 151674850 | 25950 | 26000 | 26000 | 25950 | 24 |
| 618 | 20240521 | 091200 | 151051650 | 26000 | 26000 | 26000 | 26000 | 3 |
| 619 | 20240521 | 091100 | 150973650 | 26000 | 26000 | 26000 | 25950 | 791 |
| 620 | 20240521 | 091000 | 130407900 | 26050 | 26050 | 26050 | 26050 | 451 |
| 621 | 20240521 | 090900 | 118659350 | 26050 | 26000 | 26050 | 26000 | 680 |
| 622 | 20240521 | 090800 | 100954650 | 26000 | 26000 | 26050 | 26000 | 262 |
| 623 | 20240521 | 090700 | 94141250 | 26000 | 26000 | 26000 | 25950 | 97 |
| 624 | 20240521 | 090600 | 91620050 | 26000 | 26050 | 26050 | 26000 | 184 |
| 625 | 20240521 | 090500 | 86831950 | 26050 | 26000 | 26050 | 26000 | 147 |
| 626 | 20240521 | 090400 | 83003100 | 26050 | 26000 | 26100 | 26000 | 1067 |
| 627 | 20240521 | 090300 | 55259800 | 25950 | 26000 | 26050 | 25950 | 679 |
| 628 | 20240521 | 090200 | 37628800 | 26050 | 26000 | 26050 | 25950 | 506 |
| 629 | 20240521 | 090100 | 24466750 | 25950 | 25950 | 25950 | 25950 | 68 |
| 630 | 20240521 | 090000 | 22702150 | 25950 | 26050 | 26050 | 25950 | 810 |