31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 3 | 20240514 | 184400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240514 | 184300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240514 | 184200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240514 | 184100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240514 | 184000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240514 | 183900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240514 | 183800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240514 | 183700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240514 | 183600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240514 | 183500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240514 | 183400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240514 | 183300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240514 | 183200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240514 | 183100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240514 | 183000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240514 | 182900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240514 | 182800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240514 | 182700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240514 | 182600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240514 | 182500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240514 | 182400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240514 | 182300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240514 | 182200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240514 | 182100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240514 | 182000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240514 | 181900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240514 | 181800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240514 | 181700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240514 | 181600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240514 | 181500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 33 | 20240514 | 181400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240514 | 181300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240514 | 181200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240514 | 181100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240514 | 181000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240514 | 180900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240514 | 180800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240514 | 180700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240514 | 180600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240514 | 180500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240514 | 180400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240514 | 180300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240514 | 180200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240514 | 180100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240514 | 180000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240514 | 175900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240514 | 175800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240514 | 175700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240514 | 175600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240514 | 175500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240514 | 175400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240514 | 175300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240514 | 175200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240514 | 175100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240514 | 175000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240514 | 174900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240514 | 174800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240514 | 174700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240514 | 174600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240514 | 174500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 63 | 20240514 | 174400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240514 | 174300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240514 | 174200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240514 | 174100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240514 | 174000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240514 | 173900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240514 | 173800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240514 | 173700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240514 | 173600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240514 | 173500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240514 | 173400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240514 | 173300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240514 | 173200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240514 | 173100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240514 | 173000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240514 | 172900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240514 | 172800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240514 | 172700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240514 | 172600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240514 | 172500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240514 | 172400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240514 | 172300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240514 | 172200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240514 | 172100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240514 | 172000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240514 | 171900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240514 | 171800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240514 | 171700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240514 | 171600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240514 | 171500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 93 | 20240514 | 171400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240514 | 171300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240514 | 171200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240514 | 171100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240514 | 171000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240514 | 170900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240514 | 170800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240514 | 170700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240514 | 170600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240514 | 170500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240514 | 170400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240514 | 170300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240514 | 170200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240514 | 170100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240514 | 170000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240514 | 165900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240514 | 165800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240514 | 165700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240514 | 165600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240514 | 165500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240514 | 165400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240514 | 165300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240514 | 165200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240514 | 165100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240514 | 165000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240514 | 164900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240514 | 164800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240514 | 164700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240514 | 164600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240514 | 164500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 123 | 20240514 | 164400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240514 | 164300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240514 | 164200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240514 | 164100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240514 | 164000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240514 | 163900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240514 | 163800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240514 | 163700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240514 | 163600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240514 | 163500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240514 | 163400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240514 | 163300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240514 | 163200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240514 | 163100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240514 | 163000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240514 | 162900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240514 | 162800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240514 | 162700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240514 | 162600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240514 | 162500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240514 | 162400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240514 | 162300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240514 | 162200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240514 | 162100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240514 | 162000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240514 | 161900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240514 | 161800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240514 | 161700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240514 | 161600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240514 | 161500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 153 | 20240514 | 161400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240514 | 161300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240514 | 161200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240514 | 161100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240514 | 161000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240514 | 160900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240514 | 160800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240514 | 160700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240514 | 160600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240514 | 160500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240514 | 160400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240514 | 160300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240514 | 160200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240514 | 160100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240514 | 160000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240514 | 155900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240514 | 155800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240514 | 155700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240514 | 155600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240514 | 155500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240514 | 155400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240514 | 155300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240514 | 155200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240514 | 155100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240514 | 155000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240514 | 154900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240514 | 154800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240514 | 154700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240514 | 154600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240514 | 154500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 183 | 20240514 | 154400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240514 | 154300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240514 | 154200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240514 | 154100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240514 | 154000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240514 | 153900 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240514 | 153800 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240514 | 153700 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240514 | 153600 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240514 | 153500 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240514 | 153400 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240514 | 153300 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240514 | 153200 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240514 | 153100 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240514 | 153000 | 2249358900 | 32650 | 32650 | 32650 | 32650 | 743 |
| 198 | 20240514 | 152900 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240514 | 152800 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240514 | 152700 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240514 | 152600 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240514 | 152500 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240514 | 152400 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240514 | 152300 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240514 | 152200 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240514 | 152100 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240514 | 152000 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240514 | 151900 | 2225099950 | 32400 | 32400 | 32400 | 32400 | 282 |
| 209 | 20240514 | 151800 | 2215963150 | 32400 | 32400 | 32400 | 32400 | 18 |
| 210 | 20240514 | 151700 | 2215379950 | 32350 | 32400 | 32400 | 32350 | 1093 |
| 211 | 20240514 | 151600 | 2179966800 | 32400 | 32350 | 32400 | 32350 | 127 |
| 212 | 20240514 | 151500 | 2175856450 | 32300 | 32350 | 32350 | 32300 | 61 |
| 213 | 20240514 | 151400 | 2173883150 | 32400 | 32350 | 32400 | 32350 | 120 |
| 214 | 20240514 | 151300 | 2169996650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240514 | 151200 | 2169996650 | 32300 | 32400 | 32400 | 32300 | 67 |
| 216 | 20240514 | 151100 | 2167828900 | 32350 | 32350 | 32350 | 32350 | 61 |
| 217 | 20240514 | 151000 | 2165855550 | 32350 | 32400 | 32400 | 32350 | 5 |
| 218 | 20240514 | 150900 | 2165693750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240514 | 150800 | 2165693750 | 32300 | 32400 | 32400 | 32300 | 108 |
| 220 | 20240514 | 150700 | 2162204950 | 32300 | 32400 | 32400 | 32300 | 355 |
| 221 | 20240514 | 150600 | 2150724100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240514 | 150500 | 2150724100 | 32400 | 32400 | 32400 | 32400 | 109 |
| 223 | 20240514 | 150400 | 2147192500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240514 | 150300 | 2147192500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240514 | 150200 | 2147192500 | 32400 | 32400 | 32400 | 32400 | 103 |
| 226 | 20240514 | 150100 | 2143855300 | 32400 | 32400 | 32400 | 32400 | 63 |
| 227 | 20240514 | 150000 | 2141814100 | 32400 | 32350 | 32400 | 32350 | 22 |
| 228 | 20240514 | 145900 | 2141101350 | 32400 | 32400 | 32400 | 32400 | 2 |
| 229 | 20240514 | 145800 | 2141036550 | 32350 | 32350 | 32350 | 32350 | 8 |
| 230 | 20240514 | 145700 | 2140777750 | 32400 | 32400 | 32400 | 32400 | 2 |
| 231 | 20240514 | 145600 | 2140712950 | 32400 | 32400 | 32400 | 32400 | 6 |
| 232 | 20240514 | 145500 | 2140518550 | 32400 | 32400 | 32400 | 32400 | 104 |
| 233 | 20240514 | 145400 | 2137148950 | 32450 | 32450 | 32450 | 32450 | 762 |
| 234 | 20240514 | 145300 | 2112422050 | 32450 | 32400 | 32450 | 32400 | 166 |
| 235 | 20240514 | 145200 | 2107035850 | 32400 | 32450 | 32450 | 32400 | 18 |
| 236 | 20240514 | 145100 | 2106452550 | 32400 | 32400 | 32400 | 32400 | 6 |
| 237 | 20240514 | 145000 | 2106258150 | 32400 | 32400 | 32400 | 32400 | 9 |
| 238 | 20240514 | 144900 | 2105966550 | 32450 | 32450 | 32450 | 32450 | 36 |
| 239 | 20240514 | 144800 | 2104798350 | 32450 | 32450 | 32450 | 32400 | 27 |
| 240 | 20240514 | 144700 | 2103922250 | 32450 | 32450 | 32450 | 32450 | 31 |
| 241 | 20240514 | 144600 | 2102916300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240514 | 144500 | 2102916300 | 32400 | 32400 | 32400 | 32400 | 1 |
| 243 | 20240514 | 144400 | 2102883900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20240514 | 144300 | 2102883900 | 32400 | 32400 | 32400 | 32400 | 1 |
| 245 | 20240514 | 144200 | 2102851500 | 32400 | 32400 | 32400 | 32400 | 1 |
| 246 | 20240514 | 144100 | 2102819100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20240514 | 144000 | 2102819100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20240514 | 143900 | 2102819100 | 32400 | 32400 | 32400 | 32400 | 70 |
| 249 | 20240514 | 143800 | 2100551100 | 32400 | 32450 | 32450 | 32400 | 2 |
| 250 | 20240514 | 143700 | 2100486250 | 32450 | 32450 | 32450 | 32450 | 105 |
| 251 | 20240514 | 143600 | 2097079000 | 32450 | 32400 | 32450 | 32400 | 4 |
| 252 | 20240514 | 143500 | 2096949350 | 32450 | 32450 | 32450 | 32450 | 136 |
| 253 | 20240514 | 143400 | 2092536150 | 32450 | 32400 | 32450 | 32400 | 342 |
| 254 | 20240514 | 143300 | 2081442800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20240514 | 143200 | 2081442800 | 32350 | 32350 | 32350 | 32350 | 1 |
| 256 | 20240514 | 143100 | 2081410450 | 32350 | 32350 | 32350 | 32350 | 25 |
| 257 | 20240514 | 143000 | 2080601700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20240514 | 142900 | 2080601700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20240514 | 142800 | 2080601700 | 32300 | 32350 | 32350 | 32300 | 354 |
| 260 | 20240514 | 142700 | 2069164850 | 32300 | 32300 | 32300 | 32300 | 25 |
| 261 | 20240514 | 142600 | 2068357350 | 32300 | 32300 | 32300 | 32300 | 1 |
| 262 | 20240514 | 142500 | 2068325050 | 32350 | 32350 | 32350 | 32350 | 62 |
| 263 | 20240514 | 142400 | 2066319350 | 32350 | 32250 | 32350 | 32250 | 299 |
| 264 | 20240514 | 142300 | 2056664700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20240514 | 142200 | 2056664700 | 32300 | 32300 | 32300 | 32300 | 130 |
| 266 | 20240514 | 142100 | 2052465700 | 32300 | 32300 | 32300 | 32300 | 5 |
| 267 | 20240514 | 142000 | 2052304200 | 32350 | 32350 | 32350 | 32350 | 5 |
| 268 | 20240514 | 141900 | 2052142450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20240514 | 141800 | 2052142450 | 32350 | 32350 | 32350 | 32350 | 144 |
| 270 | 20240514 | 141700 | 2047484050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20240514 | 141600 | 2047484050 | 32350 | 32350 | 32350 | 32350 | 124 |
| 272 | 20240514 | 141500 | 2043472650 | 32350 | 32500 | 32500 | 32300 | 1675 |
| 273 | 20240514 | 141400 | 1989299250 | 32450 | 32450 | 32450 | 32450 | 39 |
| 274 | 20240514 | 141300 | 1988033700 | 32450 | 32450 | 32450 | 32450 | 8 |
| 275 | 20240514 | 141200 | 1987774100 | 32450 | 32450 | 32450 | 32450 | 191 |
| 276 | 20240514 | 141100 | 1981576150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 277 | 20240514 | 141000 | 1981576150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 278 | 20240514 | 140900 | 1981576150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 279 | 20240514 | 140800 | 1981576150 | 32450 | 32400 | 32450 | 32400 | 40 |
| 280 | 20240514 | 140700 | 1980279100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 281 | 20240514 | 140600 | 1980279100 | 32450 | 32450 | 32450 | 32450 | 13 |
| 282 | 20240514 | 140500 | 1979857250 | 32400 | 32400 | 32400 | 32400 | 1 |
| 283 | 20240514 | 140400 | 1979824850 | 32400 | 32400 | 32400 | 32400 | 208 |
| 284 | 20240514 | 140300 | 1973085650 | 32400 | 32400 | 32400 | 32400 | 2 |
| 285 | 20240514 | 140200 | 1973020850 | 32400 | 32400 | 32400 | 32400 | 58 |
| 286 | 20240514 | 140100 | 1971141650 | 32400 | 32400 | 32400 | 32400 | 7 |
| 287 | 20240514 | 140000 | 1970914850 | 32400 | 32400 | 32400 | 32400 | 25 |
| 288 | 20240514 | 135900 | 1970104850 | 32400 | 32400 | 32400 | 32400 | 27 |
| 289 | 20240514 | 135800 | 1969230050 | 32300 | 32300 | 32300 | 32300 | 7 |
| 290 | 20240514 | 135700 | 1969003950 | 32300 | 32300 | 32300 | 32300 | 3 |
| 291 | 20240514 | 135600 | 1968907050 | 32300 | 32350 | 32350 | 32300 | 333 |
| 292 | 20240514 | 135500 | 1958150650 | 32350 | 32350 | 32350 | 32350 | 31 |
| 293 | 20240514 | 135400 | 1957147800 | 32350 | 32350 | 32350 | 32350 | 356 |
| 294 | 20240514 | 135300 | 1945631200 | 32350 | 32350 | 32350 | 32350 | 1 |
| 295 | 20240514 | 135200 | 1945598850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 296 | 20240514 | 135100 | 1945598850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 297 | 20240514 | 135000 | 1945598850 | 32450 | 32350 | 32450 | 32350 | 3 |
| 298 | 20240514 | 134900 | 1945501700 | 32350 | 32400 | 32400 | 32350 | 90 |
| 299 | 20240514 | 134800 | 1942586950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 300 | 20240514 | 134700 | 1942586950 | 32400 | 32400 | 32400 | 32400 | 2 |
| 301 | 20240514 | 134600 | 1942522150 | 32400 | 32400 | 32400 | 32400 | 25 |
| 302 | 20240514 | 134500 | 1941712150 | 32450 | 32450 | 32450 | 32450 | 1 |
| 303 | 20240514 | 134400 | 1941679700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 304 | 20240514 | 134300 | 1941679700 | 32450 | 32450 | 32450 | 32400 | 825 |
| 305 | 20240514 | 134200 | 1914943700 | 32450 | 32450 | 32450 | 32450 | 20 |
| 306 | 20240514 | 134100 | 1914294700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 307 | 20240514 | 134000 | 1914294700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 308 | 20240514 | 133900 | 1914294700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 309 | 20240514 | 133800 | 1914294700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 310 | 20240514 | 133700 | 1914294700 | 32450 | 32450 | 32450 | 32450 | 68 |
| 311 | 20240514 | 133600 | 1912088100 | 32450 | 32450 | 32500 | 32450 | 295 |
| 312 | 20240514 | 133500 | 1902514550 | 32500 | 32500 | 32500 | 32500 | 20 |
| 313 | 20240514 | 133400 | 1901864550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 314 | 20240514 | 133300 | 1901864550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 315 | 20240514 | 133200 | 1901864550 | 32500 | 32550 | 32550 | 32500 | 2022 |
| 316 | 20240514 | 133100 | 1836149500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 317 | 20240514 | 133000 | 1836149500 | 32550 | 32500 | 32550 | 32500 | 29 |
| 318 | 20240514 | 132900 | 1835205900 | 32500 | 32500 | 32500 | 32500 | 94 |
| 319 | 20240514 | 132800 | 1832150900 | 32500 | 32500 | 32500 | 32500 | 200 |
| 320 | 20240514 | 132700 | 1825650900 | 32500 | 32500 | 32500 | 32500 | 1 |
| 321 | 20240514 | 132600 | 1825618400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 322 | 20240514 | 132500 | 1825618400 | 32500 | 32550 | 32550 | 32500 | 201 |
| 323 | 20240514 | 132400 | 1819085850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 324 | 20240514 | 132300 | 1819085850 | 32500 | 32500 | 32500 | 32500 | 3 |
| 325 | 20240514 | 132200 | 1818988350 | 32500 | 32500 | 32500 | 32500 | 200 |
| 326 | 20240514 | 132100 | 1812488350 | 32550 | 32550 | 32550 | 32550 | 327 |
| 327 | 20240514 | 132000 | 1801844500 | 32550 | 32550 | 32550 | 32550 | 10 |
| 328 | 20240514 | 131900 | 1801519000 | 32550 | 32500 | 32550 | 32500 | 210 |
| 329 | 20240514 | 131800 | 1794693500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 330 | 20240514 | 131700 | 1794693500 | 32550 | 32550 | 32550 | 32550 | 101 |
| 331 | 20240514 | 131600 | 1791405950 | 32500 | 32500 | 32500 | 32500 | 62 |
| 332 | 20240514 | 131500 | 1789390950 | 32500 | 32500 | 32500 | 32500 | 202 |
| 333 | 20240514 | 131400 | 1782825950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 334 | 20240514 | 131300 | 1782825950 | 32550 | 32550 | 32550 | 32550 | 12 |
| 335 | 20240514 | 131200 | 1782435350 | 32550 | 32550 | 32550 | 32550 | 200 |
| 336 | 20240514 | 131100 | 1775925350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 337 | 20240514 | 131000 | 1775925350 | 32600 | 32600 | 32600 | 32600 | 27 |
| 338 | 20240514 | 130900 | 1775045150 | 32550 | 32550 | 32550 | 32550 | 200 |
| 339 | 20240514 | 130800 | 1768535150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 340 | 20240514 | 130700 | 1768535150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 341 | 20240514 | 130600 | 1768535150 | 32550 | 32550 | 32550 | 32550 | 200 |
| 342 | 20240514 | 130500 | 1762025150 | 32550 | 32550 | 32550 | 32550 | 3 |
| 343 | 20240514 | 130400 | 1761927500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 344 | 20240514 | 130300 | 1761927500 | 32550 | 32550 | 32550 | 32550 | 20 |
| 345 | 20240514 | 130200 | 1761276500 | 32550 | 32600 | 32600 | 32550 | 215 |
| 346 | 20240514 | 130100 | 1754277500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 347 | 20240514 | 130000 | 1754277500 | 32550 | 32550 | 32550 | 32550 | 17 |
| 348 | 20240514 | 125900 | 1753724150 | 32550 | 32550 | 32550 | 32550 | 200 |
| 349 | 20240514 | 125800 | 1747214150 | 32600 | 32600 | 32600 | 32600 | 150 |
| 350 | 20240514 | 125700 | 1742324150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 351 | 20240514 | 125600 | 1742324150 | 32550 | 32550 | 32550 | 32550 | 200 |
| 352 | 20240514 | 125500 | 1735814150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 353 | 20240514 | 125400 | 1735814150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 354 | 20240514 | 125300 | 1735814150 | 32600 | 32600 | 32600 | 32600 | 58 |
| 355 | 20240514 | 125200 | 1733923350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 356 | 20240514 | 125100 | 1733923350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 357 | 20240514 | 125000 | 1733923350 | 32550 | 32600 | 32650 | 32550 | 592 |
| 358 | 20240514 | 124900 | 1714643650 | 32550 | 32550 | 32550 | 32550 | 8 |
| 359 | 20240514 | 124800 | 1714383250 | 32650 | 32650 | 32650 | 32650 | 202 |
| 360 | 20240514 | 124700 | 1707787950 | 32650 | 32600 | 32650 | 32600 | 469 |
| 361 | 20240514 | 124600 | 1692490900 | 32550 | 32550 | 32550 | 32550 | 200 |
| 362 | 20240514 | 124500 | 1685980900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 363 | 20240514 | 124400 | 1685980900 | 32600 | 32600 | 32600 | 32600 | 38 |
| 364 | 20240514 | 124300 | 1684742100 | 32600 | 32600 | 32600 | 32600 | 10 |
| 365 | 20240514 | 124200 | 1684416100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 366 | 20240514 | 124100 | 1684416100 | 32650 | 32650 | 32650 | 32650 | 1 |
| 367 | 20240514 | 124000 | 1684383450 | 32600 | 32600 | 32600 | 32600 | 230 |
| 368 | 20240514 | 123900 | 1676885450 | 32600 | 32600 | 32600 | 32600 | 2 |
| 369 | 20240514 | 123800 | 1676820250 | 32600 | 32600 | 32600 | 32600 | 3 |
| 370 | 20240514 | 123700 | 1676722450 | 32600 | 32550 | 32600 | 32550 | 227 |
| 371 | 20240514 | 123600 | 1669332250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 372 | 20240514 | 123500 | 1669332250 | 32600 | 32600 | 32600 | 32600 | 2 |
| 373 | 20240514 | 123400 | 1669267050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 374 | 20240514 | 123300 | 1669267050 | 32600 | 32600 | 32600 | 32600 | 182 |
| 375 | 20240514 | 123200 | 1663333850 | 32600 | 32600 | 32600 | 32600 | 285 |
| 376 | 20240514 | 123100 | 1654042850 | 32600 | 32600 | 32600 | 32600 | 15 |
| 377 | 20240514 | 123000 | 1653553850 | 32550 | 32550 | 32550 | 32550 | 200 |
| 378 | 20240514 | 122900 | 1647043850 | 32550 | 32550 | 32550 | 32550 | 25 |
| 379 | 20240514 | 122800 | 1646230100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 380 | 20240514 | 122700 | 1646230100 | 32550 | 32550 | 32550 | 32550 | 13 |
| 381 | 20240514 | 122600 | 1645806950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 382 | 20240514 | 122500 | 1645806950 | 32600 | 32600 | 32600 | 32600 | 27 |
| 383 | 20240514 | 122400 | 1644926750 | 32550 | 32550 | 32550 | 32550 | 200 |
| 384 | 20240514 | 122300 | 1638416750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 385 | 20240514 | 122200 | 1638416750 | 32600 | 32600 | 32600 | 32600 | 35 |
| 386 | 20240514 | 122100 | 1637275750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 387 | 20240514 | 122000 | 1637275750 | 32550 | 32600 | 32600 | 32550 | 231 |
| 388 | 20240514 | 121900 | 1629755150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 389 | 20240514 | 121800 | 1629755150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 390 | 20240514 | 121700 | 1629755150 | 32550 | 32600 | 32600 | 32550 | 230 |
| 391 | 20240514 | 121600 | 1622267150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 392 | 20240514 | 121500 | 1622267150 | 32600 | 32600 | 32600 | 32600 | 37 |
| 393 | 20240514 | 121400 | 1621060950 | 32600 | 32600 | 32600 | 32600 | 84 |
| 394 | 20240514 | 121300 | 1618322550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 395 | 20240514 | 121200 | 1618322550 | 32600 | 32600 | 32600 | 32600 | 1 |
| 396 | 20240514 | 121100 | 1618289950 | 32600 | 32600 | 32600 | 32600 | 200 |
| 397 | 20240514 | 121000 | 1611769950 | 32600 | 32600 | 32600 | 32600 | 609 |
| 398 | 20240514 | 120900 | 1591916550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 399 | 20240514 | 120800 | 1591916550 | 32600 | 32600 | 32600 | 32600 | 1 |
| 400 | 20240514 | 120700 | 1591883950 | 32550 | 32550 | 32550 | 32550 | 200 |
| 401 | 20240514 | 120600 | 1585373950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 402 | 20240514 | 120500 | 1585373950 | 32550 | 32550 | 32550 | 32550 | 200 |
| 403 | 20240514 | 120400 | 1578863950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 404 | 20240514 | 120300 | 1578863950 | 32500 | 32500 | 32500 | 32500 | 4 |
| 405 | 20240514 | 120200 | 1578733950 | 32600 | 32600 | 32600 | 32600 | 1 |
| 406 | 20240514 | 120100 | 1578701350 | 32550 | 32500 | 32550 | 32500 | 321 |
| 407 | 20240514 | 120000 | 1568262850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 408 | 20240514 | 115900 | 1568262850 | 32450 | 32500 | 32500 | 32450 | 373 |
| 409 | 20240514 | 115800 | 1556140750 | 32450 | 32500 | 32500 | 32450 | 464 |
| 410 | 20240514 | 115700 | 1541076250 | 32550 | 32550 | 32550 | 32550 | 1 |
| 411 | 20240514 | 115600 | 1541043700 | 32500 | 32500 | 32500 | 32500 | 34 |
| 412 | 20240514 | 115500 | 1539938700 | 32500 | 32500 | 32500 | 32500 | 1 |
| 413 | 20240514 | 115400 | 1539906200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 414 | 20240514 | 115300 | 1539906200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 415 | 20240514 | 115200 | 1539906200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 416 | 20240514 | 115100 | 1539906200 | 32550 | 32550 | 32550 | 32500 | 285 |
| 417 | 20240514 | 115000 | 1530639450 | 32550 | 32550 | 32550 | 32550 | 10 |
| 418 | 20240514 | 114900 | 1530313950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 419 | 20240514 | 114800 | 1530313950 | 32550 | 32550 | 32550 | 32500 | 208 |
| 420 | 20240514 | 114700 | 1523553550 | 32550 | 32500 | 32550 | 32500 | 462 |
| 421 | 20240514 | 114600 | 1508538500 | 32500 | 32500 | 32500 | 32500 | 20 |
| 422 | 20240514 | 114500 | 1507888500 | 32450 | 32450 | 32450 | 32450 | 90 |
| 423 | 20240514 | 114400 | 1504968000 | 32450 | 32450 | 32450 | 32450 | 10 |
| 424 | 20240514 | 114300 | 1504643500 | 32500 | 32500 | 32500 | 32500 | 41 |
| 425 | 20240514 | 114200 | 1503311000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 426 | 20240514 | 114100 | 1503311000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 427 | 20240514 | 114000 | 1503311000 | 32500 | 32500 | 32500 | 32500 | 33 |
| 428 | 20240514 | 113900 | 1502238500 | 32500 | 32500 | 32500 | 32500 | 50 |
| 429 | 20240514 | 113800 | 1500613500 | 32500 | 32450 | 32500 | 32450 | 232 |
| 430 | 20240514 | 113700 | 1493075250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 431 | 20240514 | 113600 | 1493075250 | 32450 | 32500 | 32500 | 32450 | 45 |
| 432 | 20240514 | 113500 | 1491613500 | 32500 | 32550 | 32550 | 32500 | 270 |
| 433 | 20240514 | 113400 | 1482837000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 434 | 20240514 | 113300 | 1482837000 | 32500 | 32450 | 32500 | 32450 | 273 |
| 435 | 20240514 | 113200 | 1473964550 | 32500 | 32500 | 32500 | 32500 | 159 |
| 436 | 20240514 | 113100 | 1468797050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 437 | 20240514 | 113000 | 1468797050 | 32500 | 32500 | 32500 | 32500 | 10 |
| 438 | 20240514 | 112900 | 1468472050 | 32550 | 32550 | 32550 | 32550 | 291 |
| 439 | 20240514 | 112800 | 1459000000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 440 | 20240514 | 112700 | 1459000000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 441 | 20240514 | 112600 | 1459000000 | 32600 | 32600 | 32600 | 32600 | 77 |
| 442 | 20240514 | 112500 | 1456489800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 443 | 20240514 | 112400 | 1456489800 | 32600 | 32550 | 32600 | 32550 | 60 |
| 444 | 20240514 | 112300 | 1454536250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 445 | 20240514 | 112200 | 1454536250 | 32550 | 32550 | 32550 | 32550 | 200 |
| 446 | 20240514 | 112100 | 1448026250 | 32600 | 32550 | 32600 | 32550 | 145 |
| 447 | 20240514 | 112000 | 1443306450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 448 | 20240514 | 111900 | 1443306450 | 32550 | 32500 | 32550 | 32500 | 251 |
| 449 | 20240514 | 111800 | 1435146400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 450 | 20240514 | 111700 | 1435146400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 451 | 20240514 | 111600 | 1435146400 | 32500 | 32550 | 32550 | 32450 | 809 |
| 452 | 20240514 | 111500 | 1408862100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 453 | 20240514 | 111400 | 1408862100 | 32550 | 32550 | 32550 | 32550 | 1 |
| 454 | 20240514 | 111300 | 1408829550 | 32450 | 32500 | 32500 | 32450 | 50 |
| 455 | 20240514 | 111200 | 1407205100 | 32500 | 32500 | 32500 | 32500 | 555 |
| 456 | 20240514 | 111100 | 1389167600 | 32500 | 32500 | 32500 | 32500 | 542 |
| 457 | 20240514 | 111000 | 1371552600 | 32600 | 32550 | 32600 | 32550 | 2 |
| 458 | 20240514 | 110900 | 1371487450 | 32600 | 32550 | 32600 | 32550 | 246 |
| 459 | 20240514 | 110800 | 1363480050 | 32600 | 32600 | 32600 | 32600 | 3 |
| 460 | 20240514 | 110700 | 1363382250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 461 | 20240514 | 110600 | 1363382250 | 32600 | 32550 | 32600 | 32550 | 201 |
| 462 | 20240514 | 110500 | 1356839650 | 32600 | 32550 | 32600 | 32550 | 57 |
| 463 | 20240514 | 110400 | 1354983700 | 32550 | 32550 | 32550 | 32550 | 6 |
| 464 | 20240514 | 110300 | 1354788400 | 32500 | 32550 | 32550 | 32500 | 549 |
| 465 | 20240514 | 110200 | 1336943450 | 32550 | 32550 | 32550 | 32550 | 1 |
| 466 | 20240514 | 110100 | 1336910900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 467 | 20240514 | 110000 | 1336910900 | 32550 | 32550 | 32550 | 32550 | 80 |
| 468 | 20240514 | 105900 | 1334306900 | 32550 | 32600 | 32600 | 32550 | 434 |
| 469 | 20240514 | 105800 | 1320168200 | 32600 | 32550 | 32600 | 32550 | 25 |
| 470 | 20240514 | 105700 | 1319354200 | 32600 | 32600 | 32600 | 32600 | 1 |
| 471 | 20240514 | 105600 | 1319321600 | 32550 | 32550 | 32550 | 32550 | 245 |
| 472 | 20240514 | 105500 | 1311346850 | 32550 | 32550 | 32550 | 32550 | 2 |
| 473 | 20240514 | 105400 | 1311281750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 474 | 20240514 | 105300 | 1311281750 | 32550 | 32600 | 32600 | 32550 | 245 |
| 475 | 20240514 | 105200 | 1303295350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 476 | 20240514 | 105100 | 1303295350 | 32650 | 32650 | 32650 | 32650 | 20 |
| 477 | 20240514 | 105000 | 1302642350 | 32550 | 32600 | 32600 | 32550 | 300 |
| 478 | 20240514 | 104900 | 1292863100 | 32650 | 32650 | 32650 | 32650 | 31 |
| 479 | 20240514 | 104800 | 1291850950 | 32650 | 32650 | 32650 | 32650 | 11 |
| 480 | 20240514 | 104700 | 1291491800 | 32650 | 32650 | 32650 | 32650 | 278 |
| 481 | 20240514 | 104600 | 1282415100 | 32650 | 32650 | 32700 | 32650 | 224 |
| 482 | 20240514 | 104500 | 1275099500 | 32650 | 32650 | 32650 | 32650 | 3 |
| 483 | 20240514 | 104400 | 1275001550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 484 | 20240514 | 104300 | 1274936150 | 32800 | 32750 | 32800 | 32750 | 100 |
| 485 | 20240514 | 104200 | 1271660450 | 32700 | 32700 | 32700 | 32700 | 262 |
| 486 | 20240514 | 104100 | 1263093050 | 32700 | 32700 | 32700 | 32700 | 145 |
| 487 | 20240514 | 104000 | 1258351550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 488 | 20240514 | 103900 | 1258351550 | 32700 | 32700 | 32700 | 32700 | 180 |
| 489 | 20240514 | 103800 | 1252465550 | 32700 | 32700 | 32700 | 32700 | 52 |
| 490 | 20240514 | 103700 | 1250765150 | 32750 | 32750 | 32750 | 32750 | 300 |
| 491 | 20240514 | 103600 | 1240940150 | 32800 | 32700 | 32800 | 32700 | 599 |
| 492 | 20240514 | 103500 | 1221313250 | 32650 | 32650 | 32650 | 32650 | 167 |
| 493 | 20240514 | 103400 | 1215860700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 494 | 20240514 | 103300 | 1215860700 | 32650 | 32650 | 32650 | 32650 | 78 |
| 495 | 20240514 | 103200 | 1213314000 | 32600 | 32550 | 32600 | 32550 | 352 |
| 496 | 20240514 | 103100 | 1201851450 | 32500 | 32550 | 32550 | 32500 | 213 |
| 497 | 20240514 | 103000 | 1194918400 | 32550 | 32550 | 32550 | 32550 | 210 |
| 498 | 20240514 | 102900 | 1188082900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 499 | 20240514 | 102800 | 1188082900 | 32550 | 32550 | 32550 | 32550 | 47 |
| 500 | 20240514 | 102700 | 1186553050 | 32550 | 32550 | 32550 | 32550 | 232 |
| 501 | 20240514 | 102600 | 1179001450 | 32550 | 32550 | 32550 | 32550 | 166 |
| 502 | 20240514 | 102500 | 1173598150 | 32550 | 32600 | 32600 | 32550 | 300 |
| 503 | 20240514 | 102400 | 1163823150 | 32550 | 32550 | 32550 | 32550 | 22 |
| 504 | 20240514 | 102300 | 1163107050 | 32600 | 32600 | 32600 | 32600 | 20 |
| 505 | 20240514 | 102200 | 1162455050 | 32600 | 32600 | 32600 | 32600 | 93 |
| 506 | 20240514 | 102100 | 1159423250 | 32550 | 32550 | 32550 | 32550 | 35 |
| 507 | 20240514 | 102000 | 1158284000 | 32600 | 32600 | 32600 | 32600 | 632 |
| 508 | 20240514 | 101900 | 1137680800 | 32600 | 32600 | 32600 | 32600 | 105 |
| 509 | 20240514 | 101800 | 1134257800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 510 | 20240514 | 101700 | 1134257800 | 32600 | 32650 | 32650 | 32600 | 309 |
| 511 | 20240514 | 101600 | 1124178950 | 32650 | 32650 | 32650 | 32650 | 51 |
| 512 | 20240514 | 101500 | 1122513800 | 32650 | 32650 | 32650 | 32650 | 519 |
| 513 | 20240514 | 101400 | 1105568450 | 32700 | 32750 | 32750 | 32700 | 335 |
| 514 | 20240514 | 101300 | 1094606300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 515 | 20240514 | 101200 | 1094573550 | 32800 | 32800 | 32800 | 32800 | 4 |
| 516 | 20240514 | 101100 | 1094442350 | 32800 | 32750 | 32800 | 32750 | 203 |
| 517 | 20240514 | 101000 | 1087794050 | 32800 | 32800 | 32800 | 32800 | 3 |
| 518 | 20240514 | 100900 | 1087695650 | 32750 | 32750 | 32750 | 32750 | 200 |
| 519 | 20240514 | 100800 | 1081145650 | 32800 | 32800 | 32800 | 32800 | 63 |
| 520 | 20240514 | 100700 | 1079079250 | 32800 | 32750 | 32800 | 32750 | 34 |
| 521 | 20240514 | 100600 | 1077964800 | 32800 | 32800 | 32800 | 32800 | 14 |
| 522 | 20240514 | 100500 | 1077505600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 523 | 20240514 | 100400 | 1077505600 | 32800 | 32850 | 32850 | 32800 | 263 |
| 524 | 20240514 | 100300 | 1068876050 | 32850 | 32850 | 32850 | 32850 | 1 |
| 525 | 20240514 | 100200 | 1068843200 | 32750 | 32800 | 32800 | 32750 | 123 |
| 526 | 20240514 | 100100 | 1064813800 | 32800 | 32750 | 32800 | 32750 | 423 |
| 527 | 20240514 | 100000 | 1050951100 | 32750 | 32700 | 32750 | 32700 | 13 |
| 528 | 20240514 | 095900 | 1050525900 | 32700 | 32750 | 32750 | 32700 | 2 |
| 529 | 20240514 | 095800 | 1050460450 | 32700 | 32750 | 32750 | 32700 | 34 |
| 530 | 20240514 | 095700 | 1049347350 | 32750 | 32750 | 32750 | 32750 | 65 |
| 531 | 20240514 | 095600 | 1047218600 | 32750 | 32750 | 32750 | 32750 | 30 |
| 532 | 20240514 | 095500 | 1046236100 | 32750 | 32750 | 32750 | 32700 | 506 |
| 533 | 20240514 | 095400 | 1029664800 | 32800 | 32800 | 32800 | 32800 | 53 |
| 534 | 20240514 | 095300 | 1027926400 | 32850 | 32850 | 32850 | 32850 | 145 |
| 535 | 20240514 | 095200 | 1023163150 | 32850 | 32850 | 32850 | 32850 | 50 |
| 536 | 20240514 | 095100 | 1021520650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 537 | 20240514 | 095000 | 1021520650 | 32750 | 32750 | 32750 | 32750 | 1 |
| 538 | 20240514 | 094900 | 1021487900 | 32800 | 32850 | 32850 | 32800 | 82 |
| 539 | 20240514 | 094800 | 1018794700 | 32900 | 32900 | 32900 | 32900 | 327 |
| 540 | 20240514 | 094700 | 1008036400 | 32900 | 32900 | 32950 | 32900 | 116 |
| 541 | 20240514 | 094600 | 1004219750 | 32950 | 32850 | 32950 | 32850 | 81 |
| 542 | 20240514 | 094500 | 1001558800 | 32800 | 32800 | 32850 | 32800 | 522 |
| 543 | 20240514 | 094400 | 984435950 | 32800 | 32850 | 32850 | 32800 | 124 |
| 544 | 20240514 | 094300 | 980368650 | 32850 | 32800 | 32850 | 32800 | 36 |
| 545 | 20240514 | 094200 | 979187600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 546 | 20240514 | 094100 | 979187600 | 32800 | 32750 | 32800 | 32750 | 262 |
| 547 | 20240514 | 094000 | 970601500 | 32750 | 32700 | 32750 | 32700 | 203 |
| 548 | 20240514 | 093900 | 963953300 | 32650 | 32650 | 32700 | 32650 | 289 |
| 549 | 20240514 | 093800 | 954509650 | 32650 | 32650 | 32650 | 32600 | 571 |
| 550 | 20240514 | 093700 | 935887250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 551 | 20240514 | 093600 | 935887250 | 32600 | 32650 | 32650 | 32600 | 305 |
| 552 | 20240514 | 093500 | 925929050 | 32700 | 32700 | 32700 | 32700 | 315 |
| 553 | 20240514 | 093400 | 915628550 | 32700 | 32700 | 32700 | 32700 | 493 |
| 554 | 20240514 | 093300 | 899507450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 555 | 20240514 | 093200 | 899507450 | 32650 | 32650 | 32650 | 32650 | 43 |
| 556 | 20240514 | 093100 | 898103500 | 32650 | 32750 | 32750 | 32650 | 106 |
| 557 | 20240514 | 093000 | 894636300 | 32750 | 32800 | 32800 | 32750 | 601 |
| 558 | 20240514 | 092900 | 874950650 | 32800 | 32900 | 32900 | 32800 | 299 |
| 559 | 20240514 | 092800 | 865114900 | 33000 | 32850 | 33050 | 32850 | 1664 |
| 560 | 20240514 | 092700 | 810209600 | 32800 | 32750 | 32800 | 32750 | 4 |
| 561 | 20240514 | 092600 | 810078500 | 32750 | 32900 | 32900 | 32750 | 328 |
| 562 | 20240514 | 092500 | 799298800 | 32950 | 33000 | 33000 | 32950 | 496 |
| 563 | 20240514 | 092400 | 782954400 | 33000 | 33050 | 33050 | 33000 | 852 |
| 564 | 20240514 | 092300 | 754807600 | 33050 | 33000 | 33050 | 33000 | 1236 |
| 565 | 20240514 | 092200 | 714018600 | 32950 | 32800 | 33000 | 32800 | 1687 |
| 566 | 20240514 | 092100 | 658475600 | 32900 | 32700 | 32900 | 32700 | 342 |
| 567 | 20240514 | 092000 | 647267850 | 32700 | 32800 | 32800 | 32700 | 67 |
| 568 | 20240514 | 091900 | 645073300 | 32800 | 32950 | 32950 | 32800 | 544 |
| 569 | 20240514 | 091800 | 627188350 | 32950 | 32800 | 32950 | 32800 | 1396 |
| 570 | 20240514 | 091700 | 581354000 | 32800 | 32650 | 32800 | 32600 | 2411 |
| 571 | 20240514 | 091600 | 502472400 | 32600 | 32600 | 32600 | 32550 | 202 |
| 572 | 20240514 | 091500 | 495887300 | 32600 | 32600 | 32600 | 32600 | 143 |
| 573 | 20240514 | 091400 | 491225500 | 32550 | 32550 | 32550 | 32550 | 260 |
| 574 | 20240514 | 091300 | 482762500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 575 | 20240514 | 091200 | 482762500 | 32550 | 32550 | 32550 | 32500 | 903 |
| 576 | 20240514 | 091100 | 453398200 | 32550 | 32500 | 32550 | 32500 | 10 |
| 577 | 20240514 | 091000 | 453072950 | 32550 | 32550 | 32550 | 32550 | 51 |
| 578 | 20240514 | 090900 | 451412900 | 32550 | 32500 | 32550 | 32500 | 630 |
| 579 | 20240514 | 090800 | 430931800 | 32550 | 32600 | 32600 | 32550 | 445 |
| 580 | 20240514 | 090700 | 416431100 | 32600 | 32600 | 32650 | 32600 | 400 |
| 581 | 20240514 | 090600 | 403390900 | 32600 | 32750 | 32750 | 32600 | 2712 |
| 582 | 20240514 | 090500 | 314803800 | 32750 | 32850 | 32950 | 32750 | 1928 |
| 583 | 20240514 | 090400 | 251494450 | 32850 | 32800 | 32850 | 32800 | 270 |
| 584 | 20240514 | 090300 | 242625250 | 32800 | 32700 | 32850 | 32700 | 689 |
| 585 | 20240514 | 090200 | 220045000 | 32800 | 33000 | 33000 | 32800 | 2551 |
| 586 | 20240514 | 090100 | 136052050 | 33000 | 33150 | 33150 | 33000 | 636 |
| 587 | 20240514 | 090000 | 115035750 | 33200 | 33250 | 33300 | 33100 | 3463 |