31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 3 | 20240523 | 185000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240523 | 184900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240523 | 184800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240523 | 184700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240523 | 184600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240523 | 184500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240523 | 184400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240523 | 184300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240523 | 184200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240523 | 184100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240523 | 184000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240523 | 183900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240523 | 183800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240523 | 183700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240523 | 183600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240523 | 183500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240523 | 183400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240523 | 183300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240523 | 183200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240523 | 183100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240523 | 183000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240523 | 182900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240523 | 182800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240523 | 182700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240523 | 182600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240523 | 182500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240523 | 182400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240523 | 182300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240523 | 182200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240523 | 182100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 33 | 20240523 | 182000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240523 | 181900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240523 | 181800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240523 | 181700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240523 | 181600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240523 | 181500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240523 | 181400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240523 | 181300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240523 | 181200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240523 | 181100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240523 | 181000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240523 | 180900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240523 | 180800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240523 | 180700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240523 | 180600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240523 | 180500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240523 | 180400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240523 | 180300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240523 | 180200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240523 | 180100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240523 | 180000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240523 | 175900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240523 | 175800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240523 | 175700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240523 | 175600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240523 | 175500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240523 | 175400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240523 | 175300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240523 | 175200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240523 | 175100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 63 | 20240523 | 175000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240523 | 174900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240523 | 174800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240523 | 174700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240523 | 174600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240523 | 174500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240523 | 174400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240523 | 174300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240523 | 174200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240523 | 174100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240523 | 174000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240523 | 173900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240523 | 173800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240523 | 173700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240523 | 173600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240523 | 173500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240523 | 173400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240523 | 173300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240523 | 173200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240523 | 173100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240523 | 173000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240523 | 172900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240523 | 172800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240523 | 172700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240523 | 172600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240523 | 172500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240523 | 172400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240523 | 172300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240523 | 172200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240523 | 172100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 93 | 20240523 | 172000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240523 | 171900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240523 | 171800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240523 | 171700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240523 | 171600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240523 | 171500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240523 | 171400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240523 | 171300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240523 | 171200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240523 | 171100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240523 | 171000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240523 | 170900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240523 | 170800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240523 | 170700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240523 | 170600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240523 | 170500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240523 | 170400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240523 | 170300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240523 | 170200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240523 | 170100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240523 | 170000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240523 | 165900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240523 | 165800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240523 | 165700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240523 | 165600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240523 | 165500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240523 | 165400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240523 | 165300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240523 | 165200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240523 | 165100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 123 | 20240523 | 165000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240523 | 164900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240523 | 164800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240523 | 164700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240523 | 164600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240523 | 164500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240523 | 164400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240523 | 164300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240523 | 164200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240523 | 164100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240523 | 164000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240523 | 163900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240523 | 163800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240523 | 163700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240523 | 163600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240523 | 163500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240523 | 163400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240523 | 163300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240523 | 163200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240523 | 163100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240523 | 163000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240523 | 162900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240523 | 162800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240523 | 162700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240523 | 162600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240523 | 162500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240523 | 162400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240523 | 162300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240523 | 162200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240523 | 162100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 153 | 20240523 | 162000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240523 | 161900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240523 | 161800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240523 | 161700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240523 | 161600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240523 | 161500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240523 | 161400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240523 | 161300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240523 | 161200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240523 | 161100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240523 | 161000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240523 | 160900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240523 | 160800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240523 | 160700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240523 | 160600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240523 | 160500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240523 | 160400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240523 | 160300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240523 | 160200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240523 | 160100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240523 | 160000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240523 | 155900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240523 | 155800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240523 | 155700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240523 | 155600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240523 | 155500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240523 | 155400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240523 | 155300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240523 | 155200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240523 | 155100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 183 | 20240523 | 155000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240523 | 154900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240523 | 154800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240523 | 154700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240523 | 154600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240523 | 154500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240523 | 154400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240523 | 154300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240523 | 154200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240523 | 154100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240523 | 154000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240523 | 153900 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240523 | 153800 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240523 | 153700 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20240523 | 153600 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20240523 | 153500 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20240523 | 153400 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20240523 | 153300 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20240523 | 153200 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20240523 | 153100 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20240523 | 153000 | 3741114150 | 31600 | 31600 | 31600 | 31600 | 7714 |
| 204 | 20240523 | 152900 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240523 | 152800 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20240523 | 152700 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20240523 | 152600 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20240523 | 152500 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20240523 | 152400 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20240523 | 152300 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20240523 | 152200 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20240523 | 152100 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 213 | 20240523 | 152000 | 3497351750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20240523 | 151900 | 3497351750 | 31650 | 31650 | 31700 | 31650 | 1639 |
| 215 | 20240523 | 151800 | 3445467450 | 31650 | 31650 | 31700 | 31650 | 1534 |
| 216 | 20240523 | 151700 | 3396908650 | 31650 | 31650 | 31700 | 31650 | 781 |
| 217 | 20240523 | 151600 | 3372188450 | 31650 | 31700 | 31700 | 31650 | 1658 |
| 218 | 20240523 | 151500 | 3319654550 | 31650 | 31650 | 31700 | 31650 | 510 |
| 219 | 20240523 | 151400 | 3303504500 | 31700 | 31650 | 31700 | 31650 | 119 |
| 220 | 20240523 | 151300 | 3299734050 | 31700 | 31650 | 31700 | 31650 | 140 |
| 221 | 20240523 | 151200 | 3295302950 | 31650 | 31650 | 31700 | 31650 | 249 |
| 222 | 20240523 | 151100 | 3287415500 | 31650 | 31650 | 31700 | 31650 | 375 |
| 223 | 20240523 | 151000 | 3275543750 | 31700 | 31650 | 31700 | 31650 | 204 |
| 224 | 20240523 | 150900 | 3269081450 | 31650 | 31700 | 31700 | 31650 | 1260 |
| 225 | 20240523 | 150800 | 3229200850 | 31650 | 31700 | 31700 | 31650 | 156 |
| 226 | 20240523 | 150700 | 3224257200 | 31700 | 31700 | 31700 | 31650 | 151 |
| 227 | 20240523 | 150600 | 3219472450 | 31700 | 31700 | 31700 | 31650 | 78 |
| 228 | 20240523 | 150500 | 3217000400 | 31700 | 31700 | 31700 | 31650 | 148 |
| 229 | 20240523 | 150400 | 3212309350 | 31700 | 31650 | 31700 | 31650 | 412 |
| 230 | 20240523 | 150300 | 3199259450 | 31650 | 31650 | 31700 | 31650 | 243 |
| 231 | 20240523 | 150200 | 3191567450 | 31700 | 31650 | 31700 | 31650 | 17 |
| 232 | 20240523 | 150100 | 3191029100 | 31700 | 31650 | 31700 | 31650 | 2255 |
| 233 | 20240523 | 150000 | 3119611150 | 31700 | 31650 | 31700 | 31650 | 432 |
| 234 | 20240523 | 145900 | 3105931000 | 31650 | 31650 | 31700 | 31650 | 181 |
| 235 | 20240523 | 145800 | 3100202300 | 31650 | 31650 | 31700 | 31650 | 343 |
| 236 | 20240523 | 145700 | 3089333800 | 31700 | 31650 | 31700 | 31650 | 61 |
| 237 | 20240523 | 145600 | 3087400900 | 31700 | 31650 | 31700 | 31650 | 122 |
| 238 | 20240523 | 145500 | 3083539450 | 31700 | 31650 | 31700 | 31650 | 269 |
| 239 | 20240523 | 145400 | 3075023800 | 31700 | 31700 | 31700 | 31650 | 161 |
| 240 | 20240523 | 145300 | 3069925150 | 31650 | 31650 | 31700 | 31650 | 606 |
| 241 | 20240523 | 145200 | 3050732050 | 31700 | 31700 | 31700 | 31650 | 413 |
| 242 | 20240523 | 145100 | 3037657450 | 31700 | 31700 | 31700 | 31650 | 18 |
| 243 | 20240523 | 145000 | 3037087350 | 31650 | 31700 | 31700 | 31650 | 272 |
| 244 | 20240523 | 144900 | 3028478000 | 31650 | 31700 | 31700 | 31650 | 218 |
| 245 | 20240523 | 144800 | 3021573700 | 31700 | 31650 | 31700 | 31650 | 51 |
| 246 | 20240523 | 144700 | 3019958500 | 31700 | 31650 | 31700 | 31650 | 43 |
| 247 | 20240523 | 144600 | 3018597350 | 31650 | 31700 | 31700 | 31650 | 186 |
| 248 | 20240523 | 144500 | 3012707050 | 31650 | 31700 | 31700 | 31650 | 213 |
| 249 | 20240523 | 144400 | 3005961200 | 31650 | 31700 | 31700 | 31650 | 27 |
| 250 | 20240523 | 144300 | 3005106150 | 31650 | 31700 | 31700 | 31650 | 29 |
| 251 | 20240523 | 144200 | 3004188150 | 31700 | 31700 | 31700 | 31650 | 307 |
| 252 | 20240523 | 144100 | 2994463900 | 31650 | 31700 | 31700 | 31650 | 805 |
| 253 | 20240523 | 144000 | 2968945900 | 31700 | 31650 | 31700 | 31650 | 580 |
| 254 | 20240523 | 143900 | 2950586250 | 31650 | 31650 | 31700 | 31650 | 356 |
| 255 | 20240523 | 143800 | 2939318750 | 31650 | 31650 | 31700 | 31650 | 58 |
| 256 | 20240523 | 143700 | 2937482250 | 31700 | 31750 | 31750 | 31650 | 5962 |
| 257 | 20240523 | 143600 | 2748486300 | 31750 | 31750 | 31750 | 31700 | 3147 |
| 258 | 20240523 | 143500 | 2648573650 | 31750 | 31750 | 31800 | 31750 | 2141 |
| 259 | 20240523 | 143400 | 2580564100 | 31750 | 31750 | 31750 | 31750 | 139 |
| 260 | 20240523 | 143300 | 2576150850 | 31750 | 31750 | 31750 | 31750 | 206 |
| 261 | 20240523 | 143200 | 2569610350 | 31800 | 31750 | 31800 | 31750 | 39 |
| 262 | 20240523 | 143100 | 2568370550 | 31750 | 31750 | 31800 | 31750 | 14 |
| 263 | 20240523 | 143000 | 2567925850 | 31800 | 31750 | 31800 | 31750 | 68 |
| 264 | 20240523 | 142900 | 2565766600 | 31750 | 31800 | 31800 | 31750 | 43 |
| 265 | 20240523 | 142800 | 2564399700 | 31750 | 31750 | 31800 | 31750 | 66 |
| 266 | 20240523 | 142700 | 2562301100 | 31750 | 31750 | 31750 | 31750 | 6 |
| 267 | 20240523 | 142600 | 2562110600 | 31800 | 31750 | 31800 | 31750 | 182 |
| 268 | 20240523 | 142500 | 2556330750 | 31800 | 31750 | 31800 | 31750 | 6 |
| 269 | 20240523 | 142400 | 2556140150 | 31750 | 31750 | 31800 | 31750 | 33 |
| 270 | 20240523 | 142300 | 2555090950 | 31750 | 31750 | 31750 | 31750 | 41 |
| 271 | 20240523 | 142200 | 2553789200 | 31750 | 31750 | 31800 | 31750 | 128 |
| 272 | 20240523 | 142100 | 2549724250 | 31800 | 31800 | 31800 | 31750 | 46 |
| 273 | 20240523 | 142000 | 2548262400 | 31750 | 31800 | 31800 | 31750 | 30 |
| 274 | 20240523 | 141900 | 2547308850 | 31800 | 31750 | 31800 | 31750 | 93 |
| 275 | 20240523 | 141800 | 2544351550 | 31800 | 31750 | 31800 | 31750 | 21 |
| 276 | 20240523 | 141700 | 2543684750 | 31750 | 31750 | 31800 | 31750 | 5 |
| 277 | 20240523 | 141600 | 2543525950 | 31800 | 31800 | 31800 | 31800 | 1 |
| 278 | 20240523 | 141500 | 2543494150 | 31800 | 31800 | 31800 | 31800 | 2 |
| 279 | 20240523 | 141400 | 2543430550 | 31800 | 31800 | 31800 | 31750 | 64 |
| 280 | 20240523 | 141300 | 2541395400 | 31800 | 31800 | 31800 | 31800 | 53 |
| 281 | 20240523 | 141200 | 2539710000 | 31750 | 31800 | 31800 | 31750 | 144 |
| 282 | 20240523 | 141100 | 2535130900 | 31800 | 31800 | 31800 | 31800 | 17 |
| 283 | 20240523 | 141000 | 2534590300 | 31800 | 31800 | 31800 | 31800 | 316 |
| 284 | 20240523 | 140900 | 2524541500 | 31800 | 31800 | 31800 | 31750 | 580 |
| 285 | 20240523 | 140800 | 2506097550 | 31800 | 31800 | 31800 | 31800 | 34 |
| 286 | 20240523 | 140700 | 2505016350 | 31750 | 31750 | 31750 | 31750 | 6 |
| 287 | 20240523 | 140600 | 2504825850 | 31750 | 31750 | 31800 | 31750 | 134 |
| 288 | 20240523 | 140500 | 2500566350 | 31750 | 31800 | 31800 | 31750 | 39 |
| 289 | 20240523 | 140400 | 2499327450 | 31750 | 31800 | 31800 | 31750 | 39 |
| 290 | 20240523 | 140300 | 2498089100 | 31750 | 31750 | 31750 | 31750 | 10 |
| 291 | 20240523 | 140200 | 2497771600 | 31800 | 31800 | 31800 | 31750 | 7 |
| 292 | 20240523 | 140100 | 2497549050 | 31800 | 31800 | 31800 | 31750 | 6 |
| 293 | 20240523 | 140000 | 2497358300 | 31800 | 31800 | 31800 | 31750 | 22 |
| 294 | 20240523 | 135900 | 2496659000 | 31800 | 31800 | 31800 | 31750 | 57 |
| 295 | 20240523 | 135800 | 2494846450 | 31800 | 31750 | 31800 | 31750 | 355 |
| 296 | 20240523 | 135700 | 2483565250 | 31800 | 31800 | 31800 | 31800 | 15 |
| 297 | 20240523 | 135600 | 2483088250 | 31750 | 31750 | 31750 | 31750 | 92 |
| 298 | 20240523 | 135500 | 2480167250 | 31750 | 31850 | 31850 | 31750 | 402 |
| 299 | 20240523 | 135400 | 2467397500 | 31800 | 31800 | 31800 | 31800 | 1533 |
| 300 | 20240523 | 135300 | 2418648100 | 31850 | 31850 | 31850 | 31850 | 131 |
| 301 | 20240523 | 135200 | 2414475750 | 31850 | 31900 | 31900 | 31800 | 48 |
| 302 | 20240523 | 135100 | 2412946950 | 31800 | 31850 | 31850 | 31800 | 547 |
| 303 | 20240523 | 135000 | 2395525100 | 31850 | 31850 | 31850 | 31850 | 1 |
| 304 | 20240523 | 134900 | 2395493250 | 31800 | 31800 | 31800 | 31800 | 1 |
| 305 | 20240523 | 134800 | 2395461450 | 31800 | 31800 | 31850 | 31800 | 16 |
| 306 | 20240523 | 134700 | 2394952600 | 31850 | 31800 | 31850 | 31800 | 1588 |
| 307 | 20240523 | 134600 | 2344452400 | 31800 | 31750 | 31800 | 31750 | 49 |
| 308 | 20240523 | 134500 | 2342894400 | 31750 | 31750 | 31750 | 31750 | 1 |
| 309 | 20240523 | 134400 | 2342862650 | 31750 | 31800 | 31800 | 31750 | 113 |
| 310 | 20240523 | 134300 | 2339274850 | 31800 | 31750 | 31800 | 31750 | 35 |
| 311 | 20240523 | 134200 | 2338163550 | 31800 | 31800 | 31800 | 31800 | 54 |
| 312 | 20240523 | 134100 | 2336446350 | 31800 | 31800 | 31800 | 31750 | 94 |
| 313 | 20240523 | 134000 | 2333457200 | 31800 | 31800 | 31800 | 31800 | 16 |
| 314 | 20240523 | 133900 | 2332948400 | 31800 | 31800 | 31800 | 31800 | 14 |
| 315 | 20240523 | 133800 | 2332503200 | 31800 | 31800 | 31800 | 31800 | 44 |
| 316 | 20240523 | 133700 | 2331104000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 317 | 20240523 | 133600 | 2331104000 | 31750 | 31750 | 31800 | 31750 | 13 |
| 318 | 20240523 | 133500 | 2330691200 | 31750 | 31800 | 31800 | 31750 | 2 |
| 319 | 20240523 | 133400 | 2330627650 | 31800 | 31750 | 31800 | 31750 | 503 |
| 320 | 20240523 | 133300 | 2314657250 | 31800 | 31800 | 31800 | 31750 | 166 |
| 321 | 20240523 | 133200 | 2309379200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 322 | 20240523 | 133100 | 2309379200 | 31750 | 31800 | 31800 | 31750 | 102 |
| 323 | 20240523 | 133000 | 2306140400 | 31750 | 31800 | 31800 | 31750 | 262 |
| 324 | 20240523 | 132900 | 2297808850 | 31800 | 31800 | 31800 | 31750 | 14 |
| 325 | 20240523 | 132800 | 2297364150 | 31800 | 31750 | 31800 | 31750 | 312 |
| 326 | 20240523 | 132700 | 2287457550 | 31800 | 31800 | 31800 | 31800 | 23 |
| 327 | 20240523 | 132600 | 2286726150 | 31800 | 31750 | 31800 | 31750 | 41 |
| 328 | 20240523 | 132500 | 2285422700 | 31750 | 31750 | 31750 | 31750 | 101 |
| 329 | 20240523 | 132400 | 2282215950 | 31800 | 31800 | 31800 | 31800 | 521 |
| 330 | 20240523 | 132300 | 2265648150 | 31800 | 31800 | 31800 | 31800 | 19 |
| 331 | 20240523 | 132200 | 2265043950 | 31800 | 31800 | 31800 | 31800 | 46 |
| 332 | 20240523 | 132100 | 2263581150 | 31800 | 31800 | 31800 | 31800 | 150 |
| 333 | 20240523 | 132000 | 2258811150 | 31800 | 31800 | 31800 | 31750 | 48 |
| 334 | 20240523 | 131900 | 2257284800 | 31800 | 31800 | 31800 | 31800 | 126 |
| 335 | 20240523 | 131800 | 2253278000 | 31800 | 31800 | 31800 | 31800 | 300 |
| 336 | 20240523 | 131700 | 2243738000 | 31800 | 31800 | 31800 | 31800 | 10 |
| 337 | 20240523 | 131600 | 2243420000 | 31800 | 31800 | 31800 | 31800 | 122 |
| 338 | 20240523 | 131500 | 2239540400 | 31800 | 31750 | 31800 | 31750 | 1825 |
| 339 | 20240523 | 131400 | 2181596350 | 31800 | 31750 | 31800 | 31750 | 100 |
| 340 | 20240523 | 131300 | 2178416400 | 31800 | 31800 | 31800 | 31800 | 317 |
| 341 | 20240523 | 131200 | 2168335800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 342 | 20240523 | 131100 | 2168335800 | 31800 | 31850 | 31850 | 31800 | 1504 |
| 343 | 20240523 | 131000 | 2120508400 | 31850 | 31850 | 31850 | 31850 | 260 |
| 344 | 20240523 | 130900 | 2112227400 | 31800 | 31850 | 31850 | 31800 | 262 |
| 345 | 20240523 | 130800 | 2103887600 | 31850 | 31800 | 31850 | 31800 | 477 |
| 346 | 20240523 | 130700 | 2088695550 | 31850 | 31850 | 31850 | 31850 | 1 |
| 347 | 20240523 | 130600 | 2088663700 | 31850 | 31850 | 31850 | 31850 | 10 |
| 348 | 20240523 | 130500 | 2088345200 | 31850 | 31850 | 31850 | 31850 | 4 |
| 349 | 20240523 | 130400 | 2088217800 | 31850 | 31850 | 31850 | 31800 | 42 |
| 350 | 20240523 | 130300 | 2086880150 | 31850 | 31850 | 31850 | 31850 | 72 |
| 351 | 20240523 | 130200 | 2084586950 | 31850 | 31850 | 31850 | 31850 | 12 |
| 352 | 20240523 | 130100 | 2084204750 | 31850 | 31800 | 31850 | 31800 | 170 |
| 353 | 20240523 | 130000 | 2078798700 | 31800 | 31800 | 31800 | 31800 | 17 |
| 354 | 20240523 | 125900 | 2078258100 | 31850 | 31800 | 31850 | 31800 | 504 |
| 355 | 20240523 | 125800 | 2062230800 | 31800 | 31800 | 31800 | 31800 | 3799 |
| 356 | 20240523 | 125700 | 1941422600 | 31800 | 31850 | 31850 | 31800 | 62 |
| 357 | 20240523 | 125600 | 1939450850 | 31800 | 31800 | 31800 | 31800 | 14 |
| 358 | 20240523 | 125500 | 1939005650 | 31850 | 31850 | 31850 | 31850 | 72 |
| 359 | 20240523 | 125400 | 1936712450 | 31850 | 31850 | 31850 | 31850 | 4 |
| 360 | 20240523 | 125300 | 1936585050 | 31800 | 31800 | 31800 | 31800 | 248 |
| 361 | 20240523 | 125200 | 1928698650 | 31850 | 31850 | 31850 | 31850 | 6 |
| 362 | 20240523 | 125100 | 1928507550 | 31850 | 31850 | 31850 | 31850 | 9 |
| 363 | 20240523 | 125000 | 1928220900 | 31850 | 31850 | 31850 | 31800 | 82 |
| 364 | 20240523 | 124900 | 1925612700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 365 | 20240523 | 124800 | 1925612700 | 31850 | 31800 | 31850 | 31800 | 64 |
| 366 | 20240523 | 124700 | 1923574600 | 31850 | 31850 | 31850 | 31850 | 867 |
| 367 | 20240523 | 124600 | 1895960650 | 31850 | 31850 | 31850 | 31850 | 148 |
| 368 | 20240523 | 124500 | 1891246850 | 31850 | 31850 | 31850 | 31850 | 44 |
| 369 | 20240523 | 124400 | 1889845450 | 31800 | 31800 | 31800 | 31800 | 6 |
| 370 | 20240523 | 124300 | 1889654650 | 31800 | 31850 | 31850 | 31800 | 28 |
| 371 | 20240523 | 124200 | 1888763750 | 31850 | 31850 | 31850 | 31850 | 1 |
| 372 | 20240523 | 124100 | 1888731900 | 31850 | 31850 | 31850 | 31850 | 113 |
| 373 | 20240523 | 124000 | 1885132850 | 31850 | 31850 | 31850 | 31850 | 6 |
| 374 | 20240523 | 123900 | 1884941750 | 31850 | 31850 | 31850 | 31850 | 58 |
| 375 | 20240523 | 123800 | 1883094450 | 31850 | 31850 | 31850 | 31850 | 5 |
| 376 | 20240523 | 123700 | 1882935200 | 31850 | 31850 | 31850 | 31850 | 119 |
| 377 | 20240523 | 123600 | 1879145050 | 31850 | 31800 | 31850 | 31800 | 101 |
| 378 | 20240523 | 123500 | 1875928250 | 31800 | 31800 | 31800 | 31800 | 1703 |
| 379 | 20240523 | 123400 | 1821772850 | 31850 | 31850 | 31850 | 31800 | 1323 |
| 380 | 20240523 | 123300 | 1779701000 | 31850 | 31850 | 31850 | 31850 | 1042 |
| 381 | 20240523 | 123200 | 1746513300 | 31900 | 31900 | 31900 | 31900 | 14 |
| 382 | 20240523 | 123100 | 1746066700 | 31850 | 31850 | 31900 | 31850 | 93 |
| 383 | 20240523 | 123000 | 1743104550 | 31900 | 31900 | 31900 | 31900 | 3 |
| 384 | 20240523 | 122900 | 1743008850 | 31850 | 31850 | 31850 | 31850 | 82 |
| 385 | 20240523 | 122800 | 1740397150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 386 | 20240523 | 122700 | 1740397150 | 31900 | 31900 | 31900 | 31900 | 3 |
| 387 | 20240523 | 122600 | 1740301450 | 31900 | 31900 | 31900 | 31850 | 57 |
| 388 | 20240523 | 122500 | 1738483200 | 31900 | 31900 | 31900 | 31900 | 255 |
| 389 | 20240523 | 122400 | 1730348700 | 31900 | 31900 | 31900 | 31900 | 1 |
| 390 | 20240523 | 122300 | 1730316800 | 31900 | 31900 | 31900 | 31900 | 158 |
| 391 | 20240523 | 122200 | 1725276600 | 31900 | 31900 | 31900 | 31900 | 88 |
| 392 | 20240523 | 122100 | 1722469400 | 31850 | 31900 | 31900 | 31850 | 23 |
| 393 | 20240523 | 122000 | 1721735750 | 31900 | 31900 | 31900 | 31900 | 1 |
| 394 | 20240523 | 121900 | 1721703850 | 31900 | 31900 | 31900 | 31900 | 46 |
| 395 | 20240523 | 121800 | 1720236450 | 31850 | 31900 | 31900 | 31850 | 84 |
| 396 | 20240523 | 121700 | 1717558850 | 31900 | 31900 | 31900 | 31900 | 2 |
| 397 | 20240523 | 121600 | 1717495050 | 31900 | 31900 | 31900 | 31900 | 12 |
| 398 | 20240523 | 121500 | 1717112250 | 31900 | 31900 | 31900 | 31900 | 108 |
| 399 | 20240523 | 121400 | 1713667050 | 31900 | 31900 | 31900 | 31850 | 501 |
| 400 | 20240523 | 121300 | 1697687550 | 31900 | 31900 | 31900 | 31900 | 1 |
| 401 | 20240523 | 121200 | 1697655650 | 31900 | 31900 | 31900 | 31900 | 75 |
| 402 | 20240523 | 121100 | 1695263150 | 31850 | 31850 | 31850 | 31850 | 20 |
| 403 | 20240523 | 121000 | 1694626150 | 31900 | 31850 | 31900 | 31850 | 48 |
| 404 | 20240523 | 120900 | 1693095100 | 31850 | 31900 | 31900 | 31850 | 21 |
| 405 | 20240523 | 120800 | 1692426200 | 31900 | 31900 | 31900 | 31900 | 177 |
| 406 | 20240523 | 120700 | 1686779900 | 31900 | 31900 | 31900 | 31900 | 12 |
| 407 | 20240523 | 120600 | 1686397100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 408 | 20240523 | 120500 | 1686397100 | 31850 | 31850 | 31850 | 31850 | 1 |
| 409 | 20240523 | 120400 | 1686365250 | 31850 | 31850 | 31850 | 31850 | 458 |
| 410 | 20240523 | 120300 | 1671777950 | 31850 | 31850 | 31850 | 31850 | 135 |
| 411 | 20240523 | 120200 | 1667478200 | 31850 | 31850 | 31850 | 31850 | 53 |
| 412 | 20240523 | 120100 | 1665790150 | 31850 | 31850 | 31850 | 31850 | 13 |
| 413 | 20240523 | 120000 | 1665376100 | 31800 | 31850 | 31850 | 31800 | 75 |
| 414 | 20240523 | 115900 | 1662987400 | 31850 | 31850 | 31850 | 31850 | 562 |
| 415 | 20240523 | 115800 | 1645087700 | 31850 | 31850 | 31850 | 31850 | 1 |
| 416 | 20240523 | 115700 | 1645055850 | 31850 | 31850 | 31850 | 31850 | 6 |
| 417 | 20240523 | 115600 | 1644864750 | 31850 | 31850 | 31850 | 31850 | 11 |
| 418 | 20240523 | 115500 | 1644514400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 419 | 20240523 | 115400 | 1644482600 | 31850 | 31850 | 31850 | 31800 | 69 |
| 420 | 20240523 | 115300 | 1642285500 | 31850 | 31850 | 31850 | 31850 | 111 |
| 421 | 20240523 | 115200 | 1638750150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 422 | 20240523 | 115100 | 1638750150 | 31850 | 31850 | 31850 | 31850 | 60 |
| 423 | 20240523 | 115000 | 1636839150 | 31800 | 31850 | 31850 | 31800 | 19 |
| 424 | 20240523 | 114900 | 1636234150 | 31800 | 31850 | 31850 | 31800 | 8 |
| 425 | 20240523 | 114800 | 1635979400 | 31850 | 31850 | 31850 | 31850 | 35 |
| 426 | 20240523 | 114700 | 1634864650 | 31850 | 31850 | 31850 | 31850 | 146 |
| 427 | 20240523 | 114600 | 1630214550 | 31850 | 31850 | 31850 | 31850 | 23 |
| 428 | 20240523 | 114500 | 1629482000 | 31800 | 31800 | 31800 | 31800 | 1 |
| 429 | 20240523 | 114400 | 1629450200 | 31850 | 31800 | 31850 | 31800 | 123 |
| 430 | 20240523 | 114300 | 1625532900 | 31800 | 31850 | 31850 | 31800 | 145 |
| 431 | 20240523 | 114200 | 1620919650 | 31850 | 31900 | 31900 | 31850 | 494 |
| 432 | 20240523 | 114100 | 1605185650 | 31900 | 31900 | 31900 | 31900 | 4 |
| 433 | 20240523 | 114000 | 1605058050 | 31900 | 31900 | 31900 | 31850 | 78 |
| 434 | 20240523 | 113900 | 1602569900 | 31900 | 31900 | 31900 | 31850 | 246 |
| 435 | 20240523 | 113800 | 1594722550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 436 | 20240523 | 113700 | 1594722550 | 31900 | 31900 | 31900 | 31900 | 410 |
| 437 | 20240523 | 113600 | 1581643550 | 31900 | 31900 | 31900 | 31850 | 38 |
| 438 | 20240523 | 113500 | 1580431450 | 31900 | 31900 | 31900 | 31900 | 107 |
| 439 | 20240523 | 113400 | 1577018150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 440 | 20240523 | 113300 | 1577018150 | 31900 | 31900 | 31900 | 31800 | 1256 |
| 441 | 20240523 | 113200 | 1537006600 | 31900 | 31950 | 31950 | 31900 | 99 |
| 442 | 20240523 | 113100 | 1533846100 | 31950 | 31950 | 31950 | 31950 | 1 |
| 443 | 20240523 | 113000 | 1533814150 | 31950 | 31900 | 31950 | 31900 | 1114 |
| 444 | 20240523 | 112900 | 1498224200 | 31900 | 31900 | 31950 | 31900 | 377 |
| 445 | 20240523 | 112800 | 1486197850 | 31850 | 31900 | 31900 | 31850 | 78 |
| 446 | 20240523 | 112700 | 1483713200 | 31900 | 31900 | 31900 | 31900 | 1253 |
| 447 | 20240523 | 112600 | 1443742500 | 31900 | 31900 | 31900 | 31900 | 21 |
| 448 | 20240523 | 112500 | 1443072600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 449 | 20240523 | 112400 | 1443072600 | 31900 | 31900 | 31900 | 31900 | 3 |
| 450 | 20240523 | 112300 | 1442976900 | 31850 | 31900 | 31900 | 31850 | 14 |
| 451 | 20240523 | 112200 | 1442530350 | 31850 | 31850 | 31900 | 31850 | 54 |
| 452 | 20240523 | 112100 | 1440810050 | 31850 | 31850 | 31850 | 31850 | 106 |
| 453 | 20240523 | 112000 | 1437433950 | 31850 | 31850 | 31850 | 31850 | 50 |
| 454 | 20240523 | 111900 | 1435841450 | 31900 | 31900 | 31900 | 31900 | 50 |
| 455 | 20240523 | 111800 | 1434246450 | 31900 | 31850 | 31900 | 31850 | 20 |
| 456 | 20240523 | 111700 | 1433609200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 457 | 20240523 | 111600 | 1433577350 | 31850 | 31850 | 31850 | 31850 | 512 |
| 458 | 20240523 | 111500 | 1417270150 | 31850 | 31850 | 31850 | 31800 | 5 |
| 459 | 20240523 | 111400 | 1417110950 | 31850 | 31850 | 31850 | 31850 | 801 |
| 460 | 20240523 | 111300 | 1391599100 | 31850 | 31850 | 31850 | 31850 | 50 |
| 461 | 20240523 | 111200 | 1390006600 | 31850 | 31850 | 31850 | 31800 | 104 |
| 462 | 20240523 | 111100 | 1386696750 | 31850 | 31850 | 31850 | 31850 | 2 |
| 463 | 20240523 | 111000 | 1386633050 | 31850 | 31850 | 31850 | 31800 | 28 |
| 464 | 20240523 | 110900 | 1385742050 | 31850 | 31850 | 31850 | 31850 | 24 |
| 465 | 20240523 | 110800 | 1384977650 | 31850 | 31850 | 31850 | 31850 | 107 |
| 466 | 20240523 | 110700 | 1381569700 | 31800 | 31850 | 31850 | 31800 | 23 |
| 467 | 20240523 | 110600 | 1380837200 | 31850 | 31800 | 31850 | 31800 | 2 |
| 468 | 20240523 | 110500 | 1380773550 | 31850 | 31850 | 31850 | 31850 | 54 |
| 469 | 20240523 | 110400 | 1379053650 | 31850 | 31800 | 31850 | 31800 | 17 |
| 470 | 20240523 | 110300 | 1378512400 | 31850 | 31850 | 31850 | 31800 | 8 |
| 471 | 20240523 | 110200 | 1378257750 | 31850 | 31850 | 31850 | 31850 | 2 |
| 472 | 20240523 | 110100 | 1378194050 | 31800 | 31850 | 31850 | 31800 | 39 |
| 473 | 20240523 | 110000 | 1376951950 | 31800 | 31800 | 31850 | 31800 | 25 |
| 474 | 20240523 | 105900 | 1376156300 | 31800 | 31850 | 31850 | 31800 | 34 |
| 475 | 20240523 | 105800 | 1375073800 | 31800 | 31850 | 31850 | 31800 | 725 |
| 476 | 20240523 | 105700 | 1351982600 | 31850 | 31850 | 31900 | 31850 | 127 |
| 477 | 20240523 | 105600 | 1347932600 | 31900 | 31900 | 31900 | 31900 | 28 |
| 478 | 20240523 | 105500 | 1347039400 | 31900 | 31850 | 31900 | 31850 | 63 |
| 479 | 20240523 | 105400 | 1345029750 | 31850 | 31900 | 31900 | 31850 | 409 |
| 480 | 20240523 | 105300 | 1331982750 | 31900 | 31850 | 31900 | 31850 | 3 |
| 481 | 20240523 | 105200 | 1331887100 | 31900 | 31850 | 31900 | 31850 | 8 |
| 482 | 20240523 | 105100 | 1331632200 | 31850 | 31900 | 31900 | 31850 | 315 |
| 483 | 20240523 | 105000 | 1321584350 | 31850 | 31850 | 31900 | 31850 | 25 |
| 484 | 20240523 | 104900 | 1320787950 | 31850 | 31900 | 31900 | 31850 | 5 |
| 485 | 20240523 | 104800 | 1320628650 | 31900 | 31900 | 31900 | 31850 | 22 |
| 486 | 20240523 | 104700 | 1319926950 | 31850 | 31800 | 31900 | 31800 | 429 |
| 487 | 20240523 | 104600 | 1306264200 | 31800 | 31800 | 31850 | 31800 | 6 |
| 488 | 20240523 | 104500 | 1306073300 | 31800 | 31800 | 31850 | 31800 | 19 |
| 489 | 20240523 | 104400 | 1305468500 | 31800 | 31800 | 31800 | 31800 | 34 |
| 490 | 20240523 | 104300 | 1304387300 | 31800 | 31850 | 31850 | 31800 | 70 |
| 491 | 20240523 | 104200 | 1302159600 | 31800 | 31800 | 31850 | 31800 | 11 |
| 492 | 20240523 | 104100 | 1301809400 | 31800 | 31800 | 31800 | 31800 | 3 |
| 493 | 20240523 | 104000 | 1301714000 | 31900 | 31900 | 31900 | 31900 | 45 |
| 494 | 20240523 | 103900 | 1300278500 | 31900 | 31800 | 31950 | 31800 | 257 |
| 495 | 20240523 | 103800 | 1292070400 | 31850 | 31850 | 31900 | 31850 | 137 |
| 496 | 20240523 | 103700 | 1287701400 | 31900 | 31850 | 31900 | 31800 | 301 |
| 497 | 20240523 | 103600 | 1278114600 | 31800 | 31800 | 31850 | 31800 | 8 |
| 498 | 20240523 | 103500 | 1277860100 | 31800 | 31800 | 31800 | 31800 | 15 |
| 499 | 20240523 | 103400 | 1277383100 | 31800 | 31800 | 31800 | 31750 | 139 |
| 500 | 20240523 | 103300 | 1272963350 | 31750 | 31800 | 31800 | 31750 | 669 |
| 501 | 20240523 | 103200 | 1251689250 | 31800 | 31800 | 31850 | 31800 | 315 |
| 502 | 20240523 | 103100 | 1241672200 | 31800 | 31800 | 31800 | 31800 | 449 |
| 503 | 20240523 | 103000 | 1227394000 | 31800 | 31800 | 31800 | 31800 | 94 |
| 504 | 20240523 | 102900 | 1224404800 | 31800 | 31850 | 31850 | 31800 | 8 |
| 505 | 20240523 | 102800 | 1224150200 | 31800 | 31800 | 31850 | 31800 | 7 |
| 506 | 20240523 | 102700 | 1223927550 | 31800 | 31850 | 31850 | 31800 | 3 |
| 507 | 20240523 | 102600 | 1223832100 | 31850 | 31850 | 31850 | 31800 | 70 |
| 508 | 20240523 | 102500 | 1221603000 | 31800 | 31800 | 31800 | 31800 | 6 |
| 509 | 20240523 | 102400 | 1221412200 | 31800 | 31850 | 31850 | 31800 | 25 |
| 510 | 20240523 | 102300 | 1220616050 | 31800 | 31800 | 31800 | 31800 | 153 |
| 511 | 20240523 | 102200 | 1215750650 | 31800 | 31800 | 31800 | 31800 | 31 |
| 512 | 20240523 | 102100 | 1214764850 | 31800 | 31800 | 31800 | 31800 | 21 |
| 513 | 20240523 | 102000 | 1214097050 | 31800 | 31750 | 31800 | 31750 | 10 |
| 514 | 20240523 | 101900 | 1213779400 | 31800 | 31850 | 31850 | 31800 | 61 |
| 515 | 20240523 | 101800 | 1211838350 | 31850 | 31850 | 31850 | 31850 | 22 |
| 516 | 20240523 | 101700 | 1211137650 | 31850 | 31750 | 31850 | 31750 | 251 |
| 517 | 20240523 | 101600 | 1203150100 | 31800 | 31750 | 31800 | 31750 | 404 |
| 518 | 20240523 | 101500 | 1190322000 | 31750 | 31800 | 31900 | 31750 | 285 |
| 519 | 20240523 | 101400 | 1181263900 | 31800 | 31800 | 31850 | 31800 | 427 |
| 520 | 20240523 | 101300 | 1167680250 | 31850 | 31900 | 31900 | 31850 | 528 |
| 521 | 20240523 | 101200 | 1150855900 | 31850 | 31900 | 31900 | 31850 | 26 |
| 522 | 20240523 | 101100 | 1150027550 | 31900 | 31850 | 31900 | 31850 | 42 |
| 523 | 20240523 | 101000 | 1148687950 | 31850 | 31850 | 31900 | 31850 | 4 |
| 524 | 20240523 | 100900 | 1148560450 | 31900 | 31750 | 31900 | 31750 | 1065 |
| 525 | 20240523 | 100800 | 1114672850 | 31800 | 31800 | 31800 | 31750 | 56 |
| 526 | 20240523 | 100700 | 1112893850 | 31750 | 31750 | 31800 | 31700 | 288 |
| 527 | 20240523 | 100600 | 1103746950 | 31750 | 31750 | 31800 | 31750 | 1217 |
| 528 | 20240523 | 100500 | 1065103650 | 31750 | 31800 | 31800 | 31750 | 568 |
| 529 | 20240523 | 100400 | 1047046850 | 31800 | 31800 | 31850 | 31800 | 651 |
| 530 | 20240523 | 100300 | 1026344050 | 31850 | 31800 | 31850 | 31800 | 47 |
| 531 | 20240523 | 100200 | 1024848100 | 31800 | 31800 | 31800 | 31800 | 6 |
| 532 | 20240523 | 100100 | 1024657300 | 31850 | 31850 | 31850 | 31800 | 789 |
| 533 | 20240523 | 100000 | 999536050 | 31850 | 31900 | 31900 | 31850 | 37 |
| 534 | 20240523 | 095900 | 998357300 | 31850 | 31850 | 31850 | 31850 | 1 |
| 535 | 20240523 | 095800 | 998325450 | 31900 | 31850 | 31900 | 31850 | 34 |
| 536 | 20240523 | 095700 | 997241500 | 31850 | 31850 | 31850 | 31850 | 14 |
| 537 | 20240523 | 095600 | 996795600 | 31850 | 31950 | 31950 | 31850 | 1187 |
| 538 | 20240523 | 095500 | 958889500 | 31950 | 31950 | 32000 | 31950 | 8 |
| 539 | 20240523 | 095400 | 958633800 | 31950 | 31950 | 31950 | 31950 | 385 |
| 540 | 20240523 | 095300 | 946333050 | 31950 | 31950 | 31950 | 31950 | 20 |
| 541 | 20240523 | 095200 | 945694050 | 31950 | 31950 | 31950 | 31950 | 11 |
| 542 | 20240523 | 095100 | 945342600 | 31950 | 32000 | 32000 | 31950 | 5 |
| 543 | 20240523 | 095000 | 945182800 | 32000 | 31950 | 32000 | 31950 | 3 |
| 544 | 20240523 | 094900 | 945086850 | 31950 | 31950 | 31950 | 31950 | 2 |
| 545 | 20240523 | 094800 | 945022950 | 31950 | 31950 | 31950 | 31950 | 50 |
| 546 | 20240523 | 094700 | 943425450 | 31950 | 31900 | 31950 | 31900 | 422 |
| 547 | 20240523 | 094600 | 929942850 | 31950 | 31950 | 31950 | 31950 | 1 |
| 548 | 20240523 | 094500 | 929910900 | 31900 | 31900 | 31900 | 31900 | 366 |
| 549 | 20240523 | 094400 | 918235500 | 31900 | 31900 | 31900 | 31850 | 113 |
| 550 | 20240523 | 094300 | 914635800 | 31850 | 31900 | 31900 | 31850 | 85 |
| 551 | 20240523 | 094200 | 911924550 | 31850 | 31950 | 31950 | 31850 | 417 |
| 552 | 20240523 | 094100 | 898621000 | 32000 | 32000 | 32000 | 31950 | 153 |
| 553 | 20240523 | 094000 | 893730300 | 32000 | 32100 | 32100 | 32000 | 914 |
| 554 | 20240523 | 093900 | 864471950 | 32050 | 32100 | 32100 | 32050 | 122 |
| 555 | 20240523 | 093800 | 860559100 | 32050 | 32100 | 32100 | 32050 | 306 |
| 556 | 20240523 | 093700 | 850744550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 557 | 20240523 | 093600 | 850744550 | 32050 | 32100 | 32100 | 32050 | 139 |
| 558 | 20240523 | 093500 | 846285750 | 32050 | 32050 | 32050 | 32000 | 285 |
| 559 | 20240523 | 093400 | 837151600 | 32000 | 32000 | 32050 | 32000 | 134 |
| 560 | 20240523 | 093300 | 832861950 | 32000 | 32000 | 32050 | 32000 | 397 |
| 561 | 20240523 | 093200 | 820143650 | 32050 | 32050 | 32100 | 32000 | 89 |
| 562 | 20240523 | 093100 | 817291300 | 32050 | 32000 | 32050 | 32000 | 163 |
| 563 | 20240523 | 093000 | 812074000 | 32000 | 32000 | 32050 | 31950 | 247 |
| 564 | 20240523 | 092900 | 804163950 | 31950 | 31950 | 32000 | 31850 | 1372 |
| 565 | 20240523 | 092800 | 760280950 | 31850 | 31950 | 31950 | 31850 | 214 |
| 566 | 20240523 | 092700 | 753464750 | 31800 | 31850 | 31850 | 31800 | 52 |
| 567 | 20240523 | 092600 | 751808650 | 31900 | 31850 | 31900 | 31800 | 451 |
| 568 | 20240523 | 092500 | 737433100 | 31850 | 31850 | 31850 | 31850 | 145 |
| 569 | 20240523 | 092400 | 732814850 | 31850 | 31800 | 31900 | 31800 | 740 |
| 570 | 20240523 | 092300 | 709243350 | 31800 | 31700 | 31800 | 31700 | 143 |
| 571 | 20240523 | 092200 | 704698000 | 31700 | 31700 | 31800 | 31700 | 218 |
| 572 | 20240523 | 092100 | 697783000 | 31700 | 31800 | 31800 | 31700 | 1008 |
| 573 | 20240523 | 092000 | 665808150 | 31750 | 31800 | 31850 | 31750 | 1210 |
| 574 | 20240523 | 091900 | 627325300 | 31800 | 31850 | 31850 | 31800 | 261 |
| 575 | 20240523 | 091800 | 619025050 | 31800 | 31800 | 31800 | 31800 | 205 |
| 576 | 20240523 | 091700 | 612506050 | 31800 | 31850 | 31850 | 31800 | 292 |
| 577 | 20240523 | 091600 | 603206250 | 31850 | 31800 | 31850 | 31800 | 264 |
| 578 | 20240523 | 091500 | 594810850 | 31750 | 31750 | 31800 | 31750 | 759 |
| 579 | 20240523 | 091400 | 570698300 | 31750 | 31800 | 31800 | 31750 | 272 |
| 580 | 20240523 | 091300 | 562054650 | 31800 | 31800 | 31850 | 31800 | 753 |
| 581 | 20240523 | 091200 | 538108150 | 31800 | 31850 | 31850 | 31800 | 634 |
| 582 | 20240523 | 091100 | 517917450 | 31850 | 31900 | 31950 | 31850 | 489 |
| 583 | 20240523 | 091000 | 502324500 | 31900 | 31900 | 31950 | 31900 | 150 |
| 584 | 20240523 | 090900 | 497539000 | 31900 | 31850 | 31900 | 31850 | 123 |
| 585 | 20240523 | 090800 | 493615350 | 31850 | 31700 | 31900 | 31700 | 1646 |
| 586 | 20240523 | 090700 | 441287600 | 31700 | 31700 | 31750 | 31650 | 203 |
| 587 | 20240523 | 090600 | 434852450 | 31700 | 31700 | 31750 | 31700 | 986 |
| 588 | 20240523 | 090500 | 403595800 | 31700 | 31750 | 31750 | 31700 | 651 |
| 589 | 20240523 | 090400 | 382956200 | 31750 | 31850 | 31850 | 31700 | 1648 |
| 590 | 20240523 | 090300 | 330601500 | 31850 | 31950 | 31950 | 31800 | 2182 |
| 591 | 20240523 | 090200 | 261033050 | 31900 | 31950 | 31950 | 31900 | 922 |
| 592 | 20240523 | 090100 | 231575250 | 31950 | 32100 | 32100 | 31900 | 2745 |
| 593 | 20240523 | 090000 | 143734700 | 32100 | 32300 | 32300 | 32100 | 4449 |