33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 3 | 20240517 | 192700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240517 | 192600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240517 | 192500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240517 | 192400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240517 | 192300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240517 | 192200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240517 | 192100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240517 | 192000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240517 | 191900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240517 | 191800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240517 | 191700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240517 | 191600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240517 | 191500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240517 | 191400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240517 | 191300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240517 | 191200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240517 | 191100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240517 | 191000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240517 | 190900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240517 | 190800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240517 | 190700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240517 | 190600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240517 | 190500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240517 | 190400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240517 | 190300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240517 | 190200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240517 | 190100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240517 | 190000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240517 | 185900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240517 | 185800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 33 | 20240517 | 185700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240517 | 185600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240517 | 185500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240517 | 185400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240517 | 185300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240517 | 185200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240517 | 185100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240517 | 185000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240517 | 184900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240517 | 184800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240517 | 184700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240517 | 184600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240517 | 184500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240517 | 184400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240517 | 184300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240517 | 184200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240517 | 184100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240517 | 184000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240517 | 183900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240517 | 183800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240517 | 183700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240517 | 183600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240517 | 183500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240517 | 183400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240517 | 183300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240517 | 183200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240517 | 183100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240517 | 183000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240517 | 182900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240517 | 182800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 63 | 20240517 | 182700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240517 | 182600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240517 | 182500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240517 | 182400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240517 | 182300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240517 | 182200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240517 | 182100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240517 | 182000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240517 | 181900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240517 | 181800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240517 | 181700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240517 | 181600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240517 | 181500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240517 | 181400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240517 | 181300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240517 | 181200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240517 | 181100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240517 | 181000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240517 | 180900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240517 | 180800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240517 | 180700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240517 | 180600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240517 | 180500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240517 | 180400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240517 | 180300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240517 | 180200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240517 | 180100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240517 | 180000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240517 | 175900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240517 | 175800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 93 | 20240517 | 175700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240517 | 175600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240517 | 175500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240517 | 175400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240517 | 175300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240517 | 175200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240517 | 175100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240517 | 175000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240517 | 174900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240517 | 174800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240517 | 174700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240517 | 174600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240517 | 174500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240517 | 174400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240517 | 174300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240517 | 174200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240517 | 174100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240517 | 174000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240517 | 173900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240517 | 173800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240517 | 173700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240517 | 173600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240517 | 173500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240517 | 173400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240517 | 173300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240517 | 173200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240517 | 173100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240517 | 173000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240517 | 172900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240517 | 172800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 123 | 20240517 | 172700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240517 | 172600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240517 | 172500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240517 | 172400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240517 | 172300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240517 | 172200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240517 | 172100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240517 | 172000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240517 | 171900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240517 | 171800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240517 | 171700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240517 | 171600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240517 | 171500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240517 | 171400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240517 | 171300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240517 | 171200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240517 | 171100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240517 | 171000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240517 | 170900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240517 | 170800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240517 | 170700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240517 | 170600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240517 | 170500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240517 | 170400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240517 | 170300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240517 | 170200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240517 | 170100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240517 | 170000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240517 | 165900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240517 | 165800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 153 | 20240517 | 165700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240517 | 165600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240517 | 165500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240517 | 165400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240517 | 165300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240517 | 165200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240517 | 165100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240517 | 165000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240517 | 164900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240517 | 164800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240517 | 164700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240517 | 164600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240517 | 164500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240517 | 164400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240517 | 164300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240517 | 164200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240517 | 164100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240517 | 164000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240517 | 163900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240517 | 163800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240517 | 163700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240517 | 163600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240517 | 163500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240517 | 163400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240517 | 163300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240517 | 163200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240517 | 163100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240517 | 163000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240517 | 162900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240517 | 162800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 183 | 20240517 | 162700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240517 | 162600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240517 | 162500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240517 | 162400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240517 | 162300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240517 | 162200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240517 | 162100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240517 | 162000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240517 | 161900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240517 | 161800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240517 | 161700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240517 | 161600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240517 | 161500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240517 | 161400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240517 | 161300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240517 | 161200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240517 | 161100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240517 | 161000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240517 | 160900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240517 | 160800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240517 | 160700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240517 | 160600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240517 | 160500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240517 | 160400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240517 | 160300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240517 | 160200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240517 | 160100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240517 | 160000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240517 | 155900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240517 | 155800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 213 | 20240517 | 155700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240517 | 155600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240517 | 155500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240517 | 155400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240517 | 155300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240517 | 155200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240517 | 155100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240517 | 155000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240517 | 154900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240517 | 154800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240517 | 154700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240517 | 154600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240517 | 154500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240517 | 154400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240517 | 154300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240517 | 154200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240517 | 154100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240517 | 154000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20240517 | 153900 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240517 | 153800 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240517 | 153700 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20240517 | 153600 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20240517 | 153500 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20240517 | 153400 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20240517 | 153300 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20240517 | 153200 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20240517 | 153100 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20240517 | 153000 | 2276011850 | 26000 | 26000 | 26000 | 26000 | 3255 |
| 241 | 20240517 | 152900 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20240517 | 152800 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 243 | 20240517 | 152700 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20240517 | 152600 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20240517 | 152500 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20240517 | 152400 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20240517 | 152300 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20240517 | 152200 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20240517 | 152100 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20240517 | 152000 | 2191381850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20240517 | 151900 | 2191381850 | 26000 | 26050 | 26050 | 26000 | 590 |
| 252 | 20240517 | 151800 | 2176036700 | 26050 | 26050 | 26050 | 26050 | 102 |
| 253 | 20240517 | 151700 | 2173379600 | 26050 | 26050 | 26050 | 26050 | 88 |
| 254 | 20240517 | 151600 | 2171087200 | 26050 | 26050 | 26050 | 26000 | 457 |
| 255 | 20240517 | 151500 | 2159182550 | 26050 | 26050 | 26050 | 26050 | 18 |
| 256 | 20240517 | 151400 | 2158713650 | 26050 | 26050 | 26050 | 26050 | 8 |
| 257 | 20240517 | 151300 | 2158505250 | 26050 | 26050 | 26050 | 26050 | 451 |
| 258 | 20240517 | 151200 | 2146756700 | 26050 | 26000 | 26050 | 26000 | 306 |
| 259 | 20240517 | 151100 | 2138790400 | 26050 | 26050 | 26050 | 26050 | 365 |
| 260 | 20240517 | 151000 | 2129282150 | 26050 | 26000 | 26050 | 26000 | 79 |
| 261 | 20240517 | 150900 | 2127224300 | 26050 | 26050 | 26050 | 26050 | 3 |
| 262 | 20240517 | 150800 | 2127146150 | 26050 | 26050 | 26050 | 26050 | 445 |
| 263 | 20240517 | 150700 | 2115553900 | 26050 | 26050 | 26050 | 26000 | 396 |
| 264 | 20240517 | 150600 | 2105242800 | 26050 | 26050 | 26050 | 26050 | 283 |
| 265 | 20240517 | 150500 | 2097870650 | 26000 | 26050 | 26050 | 26000 | 213 |
| 266 | 20240517 | 150400 | 2092331650 | 26050 | 26050 | 26050 | 26050 | 335 |
| 267 | 20240517 | 150300 | 2083604900 | 26050 | 26100 | 26100 | 26050 | 236 |
| 268 | 20240517 | 150200 | 2077455550 | 26100 | 26100 | 26100 | 26100 | 2 |
| 269 | 20240517 | 150100 | 2077403350 | 26100 | 26100 | 26100 | 26100 | 25 |
| 270 | 20240517 | 150000 | 2076750850 | 26100 | 26100 | 26100 | 26050 | 7 |
| 271 | 20240517 | 145900 | 2076568200 | 26100 | 26100 | 26100 | 26100 | 484 |
| 272 | 20240517 | 145800 | 2063935800 | 26100 | 26050 | 26100 | 26050 | 594 |
| 273 | 20240517 | 145700 | 2048462050 | 26100 | 26100 | 26100 | 26100 | 30 |
| 274 | 20240517 | 145600 | 2047679050 | 26050 | 26100 | 26100 | 26050 | 42 |
| 275 | 20240517 | 145500 | 2046584850 | 26100 | 26100 | 26150 | 26100 | 111 |
| 276 | 20240517 | 145400 | 2043686250 | 26100 | 26100 | 26100 | 26100 | 215 |
| 277 | 20240517 | 145300 | 2038074750 | 26100 | 26050 | 26100 | 26050 | 84 |
| 278 | 20240517 | 145200 | 2035884600 | 26100 | 26100 | 26100 | 26100 | 1 |
| 279 | 20240517 | 145100 | 2035858500 | 26100 | 26050 | 26100 | 26050 | 40 |
| 280 | 20240517 | 145000 | 2034816200 | 26050 | 26100 | 26100 | 26050 | 2278 |
| 281 | 20240517 | 144900 | 1975471400 | 26050 | 26100 | 26100 | 26050 | 504 |
| 282 | 20240517 | 144800 | 1962342000 | 26100 | 26100 | 26100 | 26100 | 11 |
| 283 | 20240517 | 144700 | 1962054900 | 26100 | 26100 | 26100 | 26100 | 90 |
| 284 | 20240517 | 144600 | 1959705900 | 26100 | 26100 | 26100 | 26100 | 175 |
| 285 | 20240517 | 144500 | 1955138400 | 26050 | 26100 | 26100 | 26050 | 2 |
| 286 | 20240517 | 144400 | 1955086250 | 26100 | 26100 | 26100 | 26050 | 249 |
| 287 | 20240517 | 144300 | 1948592350 | 26100 | 26100 | 26100 | 26100 | 105 |
| 288 | 20240517 | 144200 | 1945851850 | 26100 | 26100 | 26100 | 26100 | 7 |
| 289 | 20240517 | 144100 | 1945669150 | 26100 | 26100 | 26100 | 26100 | 103 |
| 290 | 20240517 | 144000 | 1942980850 | 26100 | 26100 | 26100 | 26100 | 25 |
| 291 | 20240517 | 143900 | 1942328350 | 26100 | 26050 | 26100 | 26050 | 15 |
| 292 | 20240517 | 143800 | 1941937300 | 26050 | 26100 | 26100 | 26050 | 657 |
| 293 | 20240517 | 143700 | 1924822150 | 26100 | 26100 | 26100 | 26100 | 26 |
| 294 | 20240517 | 143600 | 1924143550 | 26100 | 26100 | 26100 | 26100 | 6 |
| 295 | 20240517 | 143500 | 1923986950 | 26100 | 26150 | 26150 | 26100 | 84 |
| 296 | 20240517 | 143400 | 1921794350 | 26150 | 26150 | 26150 | 26150 | 27 |
| 297 | 20240517 | 143300 | 1921088300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 298 | 20240517 | 143200 | 1921088300 | 26150 | 26100 | 26150 | 26100 | 214 |
| 299 | 20240517 | 143100 | 1915501450 | 26050 | 26100 | 26100 | 26050 | 285 |
| 300 | 20240517 | 143000 | 1908076900 | 26100 | 26100 | 26100 | 26100 | 379 |
| 301 | 20240517 | 142900 | 1898185000 | 26100 | 26100 | 26100 | 26100 | 23 |
| 302 | 20240517 | 142800 | 1897584700 | 26100 | 26150 | 26150 | 26050 | 857 |
| 303 | 20240517 | 142700 | 1875230750 | 26150 | 26100 | 26150 | 26100 | 671 |
| 304 | 20240517 | 142600 | 1857717600 | 26100 | 26100 | 26100 | 26100 | 120 |
| 305 | 20240517 | 142500 | 1854585600 | 26100 | 26100 | 26100 | 26100 | 105 |
| 306 | 20240517 | 142400 | 1851845100 | 26100 | 26100 | 26100 | 26100 | 24 |
| 307 | 20240517 | 142300 | 1851218700 | 26100 | 26150 | 26150 | 26100 | 108 |
| 308 | 20240517 | 142200 | 1848399750 | 26150 | 26200 | 26200 | 26100 | 358 |
| 309 | 20240517 | 142100 | 1839054250 | 26200 | 26200 | 26200 | 26200 | 11 |
| 310 | 20240517 | 142000 | 1838766050 | 26100 | 26100 | 26100 | 26100 | 232 |
| 311 | 20240517 | 141900 | 1832710850 | 26050 | 26150 | 26150 | 26050 | 54 |
| 312 | 20240517 | 141800 | 1831302550 | 26100 | 26100 | 26100 | 26100 | 64 |
| 313 | 20240517 | 141700 | 1829632150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 314 | 20240517 | 141600 | 1829632150 | 26100 | 26150 | 26150 | 26100 | 10 |
| 315 | 20240517 | 141500 | 1829370900 | 26200 | 26100 | 26200 | 26100 | 101 |
| 316 | 20240517 | 141400 | 1826733300 | 26100 | 26100 | 26100 | 26100 | 388 |
| 317 | 20240517 | 141300 | 1816606500 | 26100 | 26100 | 26100 | 26100 | 131 |
| 318 | 20240517 | 141200 | 1813187400 | 26100 | 26100 | 26100 | 26050 | 177 |
| 319 | 20240517 | 141100 | 1808570050 | 26050 | 26050 | 26050 | 26050 | 83 |
| 320 | 20240517 | 141000 | 1806407900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 321 | 20240517 | 140900 | 1806407900 | 26050 | 26050 | 26050 | 26050 | 10 |
| 322 | 20240517 | 140800 | 1806147400 | 26100 | 26100 | 26100 | 26100 | 383 |
| 323 | 20240517 | 140700 | 1796151100 | 26100 | 26200 | 26200 | 26100 | 155 |
| 324 | 20240517 | 140600 | 1792103150 | 26200 | 26150 | 26200 | 26150 | 26 |
| 325 | 20240517 | 140500 | 1791422550 | 26200 | 26150 | 26200 | 26150 | 160 |
| 326 | 20240517 | 140400 | 1787237300 | 26100 | 26100 | 26100 | 26100 | 9 |
| 327 | 20240517 | 140300 | 1787002400 | 26100 | 26100 | 26100 | 26100 | 336 |
| 328 | 20240517 | 140200 | 1778232800 | 26100 | 26100 | 26100 | 26050 | 36 |
| 329 | 20240517 | 140100 | 1777293700 | 26100 | 26100 | 26100 | 26100 | 2 |
| 330 | 20240517 | 140000 | 1777241500 | 26050 | 26050 | 26050 | 26050 | 5 |
| 331 | 20240517 | 135900 | 1777111250 | 26100 | 26100 | 26100 | 26100 | 5 |
| 332 | 20240517 | 135800 | 1776980750 | 26050 | 26050 | 26050 | 26050 | 117 |
| 333 | 20240517 | 135700 | 1773932900 | 26050 | 26100 | 26100 | 26050 | 514 |
| 334 | 20240517 | 135600 | 1760519950 | 26100 | 26100 | 26100 | 26100 | 69 |
| 335 | 20240517 | 135500 | 1758719050 | 26100 | 26100 | 26100 | 26050 | 39 |
| 336 | 20240517 | 135400 | 1757701200 | 26100 | 26100 | 26100 | 26100 | 24 |
| 337 | 20240517 | 135300 | 1757074800 | 26100 | 26100 | 26100 | 26100 | 63 |
| 338 | 20240517 | 135200 | 1755430500 | 26100 | 26100 | 26100 | 26100 | 2 |
| 339 | 20240517 | 135100 | 1755378300 | 26050 | 26050 | 26100 | 26050 | 31 |
| 340 | 20240517 | 135000 | 1754570700 | 26050 | 26050 | 26100 | 26050 | 137 |
| 341 | 20240517 | 134900 | 1751001650 | 26050 | 26100 | 26100 | 26050 | 352 |
| 342 | 20240517 | 134800 | 1741815950 | 26100 | 26100 | 26100 | 26100 | 154 |
| 343 | 20240517 | 134700 | 1737796550 | 26100 | 26100 | 26100 | 26050 | 382 |
| 344 | 20240517 | 134600 | 1727831400 | 26100 | 26100 | 26100 | 26100 | 9 |
| 345 | 20240517 | 134500 | 1727596500 | 26100 | 26100 | 26100 | 26100 | 2008 |
| 346 | 20240517 | 134400 | 1675187700 | 26100 | 26100 | 26100 | 26100 | 1027 |
| 347 | 20240517 | 134300 | 1648383000 | 26100 | 26100 | 26100 | 26100 | 487 |
| 348 | 20240517 | 134200 | 1635672300 | 26100 | 26100 | 26100 | 26100 | 7 |
| 349 | 20240517 | 134100 | 1635489600 | 26100 | 26100 | 26100 | 26100 | 33 |
| 350 | 20240517 | 134000 | 1634628300 | 26100 | 26100 | 26100 | 26100 | 131 |
| 351 | 20240517 | 133900 | 1631209200 | 26050 | 26200 | 26200 | 26050 | 4593 |
| 352 | 20240517 | 133800 | 1511218550 | 26200 | 26200 | 26200 | 26200 | 1 |
| 353 | 20240517 | 133700 | 1511192350 | 26150 | 26150 | 26150 | 26150 | 100 |
| 354 | 20240517 | 133600 | 1508577350 | 26150 | 26200 | 26200 | 26150 | 43 |
| 355 | 20240517 | 133500 | 1507451750 | 26200 | 26200 | 26200 | 26150 | 504 |
| 356 | 20240517 | 133400 | 1494271950 | 26200 | 26200 | 26200 | 26200 | 12 |
| 357 | 20240517 | 133300 | 1493957550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 358 | 20240517 | 133200 | 1493957550 | 26200 | 26200 | 26200 | 26150 | 27 |
| 359 | 20240517 | 133100 | 1493250650 | 26200 | 26200 | 26200 | 26200 | 44 |
| 360 | 20240517 | 133000 | 1492097850 | 26200 | 26150 | 26200 | 26150 | 197 |
| 361 | 20240517 | 132900 | 1486946250 | 26150 | 26200 | 26200 | 26150 | 3 |
| 362 | 20240517 | 132800 | 1486867750 | 26200 | 26200 | 26200 | 26200 | 9 |
| 363 | 20240517 | 132700 | 1486631950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 364 | 20240517 | 132600 | 1486631950 | 26200 | 26200 | 26200 | 26200 | 1164 |
| 365 | 20240517 | 132500 | 1456135150 | 26200 | 26200 | 26200 | 26200 | 10 |
| 366 | 20240517 | 132400 | 1455873150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 367 | 20240517 | 132300 | 1455873150 | 26200 | 26200 | 26200 | 26200 | 25 |
| 368 | 20240517 | 132200 | 1455218150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 369 | 20240517 | 132100 | 1455218150 | 26200 | 26200 | 26200 | 26200 | 36 |
| 370 | 20240517 | 132000 | 1454274950 | 26150 | 26150 | 26150 | 26150 | 309 |
| 371 | 20240517 | 131900 | 1446194600 | 26200 | 26200 | 26200 | 26200 | 1 |
| 372 | 20240517 | 131800 | 1446168400 | 26150 | 26150 | 26150 | 26150 | 1 |
| 373 | 20240517 | 131700 | 1446142250 | 26200 | 26200 | 26200 | 26200 | 57 |
| 374 | 20240517 | 131600 | 1444648850 | 26200 | 26200 | 26250 | 26200 | 27 |
| 375 | 20240517 | 131500 | 1443941250 | 26200 | 26200 | 26200 | 26150 | 297 |
| 376 | 20240517 | 131400 | 1436160350 | 26200 | 26200 | 26200 | 26200 | 34 |
| 377 | 20240517 | 131300 | 1435269550 | 26200 | 26250 | 26250 | 26200 | 77 |
| 378 | 20240517 | 131200 | 1433251150 | 26250 | 26200 | 26250 | 26200 | 2082 |
| 379 | 20240517 | 131100 | 1378702150 | 26250 | 26200 | 26250 | 26200 | 35 |
| 380 | 20240517 | 131000 | 1377784850 | 26200 | 26200 | 26200 | 26200 | 3 |
| 381 | 20240517 | 130900 | 1377706250 | 26200 | 26200 | 26250 | 26200 | 24 |
| 382 | 20240517 | 130800 | 1377077350 | 26250 | 26250 | 26250 | 26250 | 54 |
| 383 | 20240517 | 130700 | 1375659850 | 26200 | 26200 | 26200 | 26200 | 48 |
| 384 | 20240517 | 130600 | 1374402250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 385 | 20240517 | 130500 | 1374402250 | 26200 | 26200 | 26200 | 26200 | 52 |
| 386 | 20240517 | 130400 | 1373039850 | 26250 | 26200 | 26250 | 26200 | 26 |
| 387 | 20240517 | 130300 | 1372357650 | 26250 | 26250 | 26250 | 26250 | 22 |
| 388 | 20240517 | 130200 | 1371780150 | 26250 | 26250 | 26250 | 26250 | 20 |
| 389 | 20240517 | 130100 | 1371255150 | 26250 | 26250 | 26250 | 26250 | 57 |
| 390 | 20240517 | 130000 | 1369758900 | 26250 | 26250 | 26250 | 26250 | 98 |
| 391 | 20240517 | 125900 | 1367186400 | 26200 | 26200 | 26200 | 26200 | 30 |
| 392 | 20240517 | 125800 | 1366400400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 393 | 20240517 | 125700 | 1366400400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 394 | 20240517 | 125600 | 1366374150 | 26250 | 26250 | 26250 | 26250 | 11 |
| 395 | 20240517 | 125500 | 1366085400 | 26250 | 26250 | 26250 | 26250 | 2 |
| 396 | 20240517 | 125400 | 1366032900 | 26250 | 26200 | 26250 | 26200 | 110 |
| 397 | 20240517 | 125300 | 1363145900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 398 | 20240517 | 125200 | 1363145900 | 26200 | 26200 | 26200 | 26200 | 60 |
| 399 | 20240517 | 125100 | 1361573900 | 26200 | 26250 | 26250 | 26200 | 392 |
| 400 | 20240517 | 125000 | 1351293450 | 26250 | 26250 | 26250 | 26250 | 1 |
| 401 | 20240517 | 124900 | 1351267200 | 26250 | 26250 | 26250 | 26200 | 80 |
| 402 | 20240517 | 124800 | 1349167650 | 26200 | 26200 | 26250 | 26150 | 616 |
| 403 | 20240517 | 124700 | 1333030650 | 26200 | 26200 | 26200 | 26200 | 26 |
| 404 | 20240517 | 124600 | 1332349450 | 26200 | 26200 | 26200 | 26200 | 10 |
| 405 | 20240517 | 124500 | 1332087450 | 26200 | 26200 | 26200 | 26200 | 218 |
| 406 | 20240517 | 124400 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 407 | 20240517 | 124300 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 408 | 20240517 | 124200 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 409 | 20240517 | 124100 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 410 | 20240517 | 124000 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 411 | 20240517 | 123900 | 1326375850 | 26200 | 26200 | 26200 | 26200 | 4 |
| 412 | 20240517 | 123800 | 1326271050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 413 | 20240517 | 123700 | 1326271050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 414 | 20240517 | 123600 | 1326271050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 415 | 20240517 | 123500 | 1326271050 | 26200 | 26200 | 26200 | 26200 | 20 |
| 416 | 20240517 | 123400 | 1325747050 | 26200 | 26200 | 26200 | 26200 | 86 |
| 417 | 20240517 | 123300 | 1323493850 | 26200 | 26200 | 26200 | 26200 | 135 |
| 418 | 20240517 | 123200 | 1319956850 | 26200 | 26200 | 26200 | 26200 | 45 |
| 419 | 20240517 | 123100 | 1318777850 | 26200 | 26200 | 26200 | 26200 | 171 |
| 420 | 20240517 | 123000 | 1314297650 | 26200 | 26200 | 26200 | 26200 | 10 |
| 421 | 20240517 | 122900 | 1314035650 | 26150 | 26150 | 26150 | 26150 | 63 |
| 422 | 20240517 | 122800 | 1312388200 | 26200 | 26200 | 26200 | 26200 | 1 |
| 423 | 20240517 | 122700 | 1312362000 | 26200 | 26200 | 26200 | 26200 | 52 |
| 424 | 20240517 | 122600 | 1310999600 | 26200 | 26200 | 26200 | 26200 | 9 |
| 425 | 20240517 | 122500 | 1310763800 | 26200 | 26200 | 26200 | 26200 | 100 |
| 426 | 20240517 | 122400 | 1308143800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 427 | 20240517 | 122300 | 1308143800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 428 | 20240517 | 122200 | 1308143800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 429 | 20240517 | 122100 | 1308143800 | 26200 | 26200 | 26200 | 26200 | 5 |
| 430 | 20240517 | 122000 | 1308012800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 431 | 20240517 | 121900 | 1308012800 | 26200 | 26200 | 26200 | 26200 | 628 |
| 432 | 20240517 | 121800 | 1291559200 | 26250 | 26150 | 26250 | 26150 | 250 |
| 433 | 20240517 | 121700 | 1285008850 | 26200 | 26200 | 26200 | 26200 | 34 |
| 434 | 20240517 | 121600 | 1284118050 | 26200 | 26200 | 26200 | 26200 | 1 |
| 435 | 20240517 | 121500 | 1284091850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 436 | 20240517 | 121400 | 1284091850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 437 | 20240517 | 121300 | 1284091850 | 26150 | 26200 | 26200 | 26150 | 377 |
| 438 | 20240517 | 121200 | 1274231800 | 26200 | 26200 | 26200 | 26200 | 116 |
| 439 | 20240517 | 121100 | 1271192600 | 26200 | 26200 | 26200 | 26200 | 50 |
| 440 | 20240517 | 121000 | 1269882600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 441 | 20240517 | 120900 | 1269882600 | 26300 | 26300 | 26300 | 26300 | 100 |
| 442 | 20240517 | 120800 | 1267252600 | 26300 | 26300 | 26300 | 26300 | 2 |
| 443 | 20240517 | 120700 | 1267200000 | 26300 | 26300 | 26300 | 26300 | 5 |
| 444 | 20240517 | 120600 | 1267068500 | 26300 | 26300 | 26300 | 26300 | 2 |
| 445 | 20240517 | 120500 | 1267015900 | 26300 | 26300 | 26300 | 26300 | 1 |
| 446 | 20240517 | 120400 | 1266989600 | 26200 | 26200 | 26200 | 26200 | 67 |
| 447 | 20240517 | 120300 | 1265234200 | 26250 | 26200 | 26250 | 26200 | 989 |
| 448 | 20240517 | 120200 | 1239322350 | 26200 | 26200 | 26200 | 26200 | 1 |
| 449 | 20240517 | 120100 | 1239296150 | 26200 | 26300 | 26300 | 26200 | 52 |
| 450 | 20240517 | 120000 | 1237928750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 451 | 20240517 | 115900 | 1237928750 | 26200 | 26300 | 26300 | 26200 | 71 |
| 452 | 20240517 | 115800 | 1236068450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 453 | 20240517 | 115700 | 1236068450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 454 | 20240517 | 115600 | 1236068450 | 26300 | 26200 | 26300 | 26200 | 76 |
| 455 | 20240517 | 115500 | 1234073650 | 26200 | 26200 | 26200 | 26200 | 1 |
| 456 | 20240517 | 115400 | 1234047450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 457 | 20240517 | 115300 | 1234047450 | 26200 | 26200 | 26200 | 26200 | 4 |
| 458 | 20240517 | 115200 | 1233942650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 459 | 20240517 | 115100 | 1233942650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 460 | 20240517 | 115000 | 1233942650 | 26200 | 26300 | 26300 | 26200 | 3 |
| 461 | 20240517 | 114900 | 1233863950 | 26300 | 26250 | 26300 | 26250 | 13 |
| 462 | 20240517 | 114800 | 1233522600 | 26200 | 26200 | 26200 | 26200 | 6 |
| 463 | 20240517 | 114700 | 1233365400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 464 | 20240517 | 114600 | 1233365400 | 26200 | 26200 | 26200 | 26200 | 20 |
| 465 | 20240517 | 114500 | 1232841400 | 26200 | 26200 | 26200 | 26200 | 151 |
| 466 | 20240517 | 114400 | 1228885200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 467 | 20240517 | 114300 | 1228885200 | 26250 | 26250 | 26300 | 26250 | 99 |
| 468 | 20240517 | 114200 | 1226286200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 469 | 20240517 | 114100 | 1226286200 | 26250 | 26250 | 26250 | 26250 | 35 |
| 470 | 20240517 | 114000 | 1225367450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 471 | 20240517 | 113900 | 1225367450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 472 | 20240517 | 113800 | 1225367450 | 26250 | 26250 | 26250 | 26250 | 31 |
| 473 | 20240517 | 113700 | 1224553700 | 26300 | 26300 | 26300 | 26300 | 3 |
| 474 | 20240517 | 113600 | 1224474800 | 26300 | 26300 | 26300 | 26300 | 1 |
| 475 | 20240517 | 113500 | 1224448500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 476 | 20240517 | 113400 | 1224448500 | 26200 | 26200 | 26200 | 26200 | 188 |
| 477 | 20240517 | 113300 | 1219522900 | 26200 | 26200 | 26200 | 26200 | 250 |
| 478 | 20240517 | 113200 | 1212972900 | 26300 | 26300 | 26300 | 26300 | 30 |
| 479 | 20240517 | 113100 | 1212183900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 480 | 20240517 | 113000 | 1212183900 | 26300 | 26300 | 26300 | 26300 | 4 |
| 481 | 20240517 | 112900 | 1212078700 | 26300 | 26200 | 26300 | 26200 | 221 |
| 482 | 20240517 | 112800 | 1206286400 | 26200 | 26250 | 26250 | 26200 | 200 |
| 483 | 20240517 | 112700 | 1201045150 | 26250 | 26250 | 26250 | 26250 | 10 |
| 484 | 20240517 | 112600 | 1200782650 | 26250 | 26300 | 26300 | 26250 | 101 |
| 485 | 20240517 | 112500 | 1198131350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 486 | 20240517 | 112400 | 1198131350 | 26300 | 26300 | 26300 | 26300 | 10 |
| 487 | 20240517 | 112300 | 1197868350 | 26300 | 26300 | 26300 | 26300 | 19 |
| 488 | 20240517 | 112200 | 1197368650 | 26250 | 26250 | 26250 | 26250 | 109 |
| 489 | 20240517 | 112100 | 1194507400 | 26250 | 26250 | 26250 | 26250 | 17 |
| 490 | 20240517 | 112000 | 1194061150 | 26250 | 26250 | 26300 | 26250 | 473 |
| 491 | 20240517 | 111900 | 1181644850 | 26250 | 26250 | 26250 | 26250 | 113 |
| 492 | 20240517 | 111800 | 1178678600 | 26250 | 26250 | 26250 | 26250 | 30 |
| 493 | 20240517 | 111700 | 1177891100 | 26200 | 26200 | 26200 | 26200 | 1 |
| 494 | 20240517 | 111600 | 1177864900 | 26150 | 26200 | 26200 | 26150 | 17 |
| 495 | 20240517 | 111500 | 1177419650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 496 | 20240517 | 111400 | 1177419650 | 26200 | 26200 | 26200 | 26200 | 300 |
| 497 | 20240517 | 111300 | 1169559650 | 26200 | 26150 | 26200 | 26150 | 539 |
| 498 | 20240517 | 111200 | 1155453150 | 26150 | 26150 | 26200 | 26150 | 72 |
| 499 | 20240517 | 111100 | 1153570300 | 26150 | 26150 | 26150 | 26150 | 8 |
| 500 | 20240517 | 111000 | 1153361100 | 26200 | 26200 | 26200 | 26200 | 1 |
| 501 | 20240517 | 110900 | 1153334900 | 26200 | 26150 | 26200 | 26150 | 8 |
| 502 | 20240517 | 110800 | 1153125450 | 26200 | 26150 | 26200 | 26150 | 511 |
| 503 | 20240517 | 110700 | 1139737650 | 26150 | 26150 | 26150 | 26150 | 18 |
| 504 | 20240517 | 110600 | 1139266950 | 26150 | 26150 | 26150 | 26150 | 3 |
| 505 | 20240517 | 110500 | 1139188500 | 26150 | 26150 | 26150 | 26150 | 109 |
| 506 | 20240517 | 110400 | 1136338150 | 26150 | 26150 | 26150 | 26150 | 149 |
| 507 | 20240517 | 110300 | 1132441800 | 26200 | 26200 | 26200 | 26200 | 24 |
| 508 | 20240517 | 110200 | 1131813000 | 26150 | 26150 | 26150 | 26150 | 412 |
| 509 | 20240517 | 110100 | 1121039200 | 26150 | 26150 | 26150 | 26150 | 6 |
| 510 | 20240517 | 110000 | 1120882300 | 26150 | 26200 | 26200 | 26150 | 1862 |
| 511 | 20240517 | 105900 | 1072190950 | 26200 | 26200 | 26200 | 26150 | 320 |
| 512 | 20240517 | 105800 | 1063807250 | 26200 | 26200 | 26200 | 26200 | 777 |
| 513 | 20240517 | 105700 | 1043449850 | 26200 | 26200 | 26200 | 26200 | 25 |
| 514 | 20240517 | 105600 | 1042794850 | 26200 | 26250 | 26250 | 26200 | 5 |
| 515 | 20240517 | 105500 | 1042663750 | 26250 | 26250 | 26250 | 26250 | 58 |
| 516 | 20240517 | 105400 | 1041141250 | 26250 | 26200 | 26250 | 26200 | 174 |
| 517 | 20240517 | 105300 | 1036573900 | 26200 | 26200 | 26200 | 26200 | 36 |
| 518 | 20240517 | 105200 | 1035630700 | 26250 | 26200 | 26250 | 26150 | 31 |
| 519 | 20240517 | 105100 | 1034818100 | 26200 | 26250 | 26250 | 26200 | 63 |
| 520 | 20240517 | 105000 | 1033167450 | 26250 | 26200 | 26250 | 26200 | 1344 |
| 521 | 20240517 | 104900 | 997943800 | 26200 | 26200 | 26200 | 26200 | 120 |
| 522 | 20240517 | 104800 | 994799800 | 26250 | 26250 | 26250 | 26250 | 40 |
| 523 | 20240517 | 104700 | 993749800 | 26250 | 26250 | 26250 | 26250 | 94 |
| 524 | 20240517 | 104600 | 991282300 | 26250 | 26250 | 26250 | 26250 | 297 |
| 525 | 20240517 | 104500 | 983486050 | 26250 | 26250 | 26250 | 26250 | 180 |
| 526 | 20240517 | 104400 | 978761050 | 26250 | 26250 | 26250 | 26250 | 12 |
| 527 | 20240517 | 104300 | 978446050 | 26250 | 26200 | 26250 | 26200 | 5 |
| 528 | 20240517 | 104200 | 978314950 | 26200 | 26200 | 26200 | 26200 | 212 |
| 529 | 20240517 | 104100 | 972760550 | 26200 | 26200 | 26200 | 26200 | 351 |
| 530 | 20240517 | 104000 | 963564350 | 26250 | 26250 | 26250 | 26200 | 13 |
| 531 | 20240517 | 103900 | 963223150 | 26250 | 26250 | 26250 | 26250 | 73 |
| 532 | 20240517 | 103800 | 961306900 | 26250 | 26250 | 26250 | 26250 | 55 |
| 533 | 20240517 | 103700 | 959863150 | 26250 | 26250 | 26250 | 26200 | 324 |
| 534 | 20240517 | 103600 | 951360650 | 26250 | 26250 | 26250 | 26250 | 6 |
| 535 | 20240517 | 103500 | 951203150 | 26250 | 26250 | 26250 | 26200 | 80 |
| 536 | 20240517 | 103400 | 949103300 | 26200 | 26200 | 26200 | 26200 | 121 |
| 537 | 20240517 | 103300 | 945933100 | 26200 | 26300 | 26300 | 26200 | 795 |
| 538 | 20240517 | 103200 | 925084900 | 26300 | 26300 | 26350 | 26250 | 1997 |
| 539 | 20240517 | 103100 | 872644650 | 26300 | 26300 | 26400 | 26300 | 941 |
| 540 | 20240517 | 103000 | 847896050 | 26400 | 26300 | 26400 | 26300 | 64 |
| 541 | 20240517 | 102900 | 846212750 | 26400 | 26400 | 26400 | 26400 | 62 |
| 542 | 20240517 | 102800 | 844575950 | 26350 | 26300 | 26400 | 26300 | 103 |
| 543 | 20240517 | 102700 | 841863750 | 26350 | 26350 | 26350 | 26350 | 852 |
| 544 | 20240517 | 102600 | 819413550 | 26350 | 26400 | 26400 | 26350 | 362 |
| 545 | 20240517 | 102500 | 809874800 | 26350 | 26350 | 26400 | 26350 | 147 |
| 546 | 20240517 | 102400 | 805995800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 547 | 20240517 | 102300 | 805995800 | 26400 | 26350 | 26400 | 26350 | 101 |
| 548 | 20240517 | 102200 | 803334400 | 26300 | 26350 | 26350 | 26300 | 53 |
| 549 | 20240517 | 102100 | 801939500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 550 | 20240517 | 102000 | 801939500 | 26350 | 26350 | 26350 | 26250 | 3085 |
| 551 | 20240517 | 101900 | 720796100 | 26350 | 26350 | 26350 | 26350 | 25 |
| 552 | 20240517 | 101800 | 720137350 | 26350 | 26350 | 26350 | 26350 | 23 |
| 553 | 20240517 | 101700 | 719531300 | 26400 | 26400 | 26400 | 26350 | 10 |
| 554 | 20240517 | 101600 | 719267450 | 26400 | 26450 | 26450 | 26350 | 1600 |
| 555 | 20240517 | 101500 | 677013450 | 26450 | 26500 | 26550 | 26450 | 694 |
| 556 | 20240517 | 101400 | 658626100 | 26500 | 26500 | 26500 | 26500 | 220 |
| 557 | 20240517 | 101300 | 652796100 | 26500 | 26500 | 26500 | 26500 | 100 |
| 558 | 20240517 | 101200 | 650146100 | 26500 | 26500 | 26500 | 26500 | 6 |
| 559 | 20240517 | 101100 | 649987100 | 26500 | 26500 | 26500 | 26500 | 117 |
| 560 | 20240517 | 101000 | 646886600 | 26500 | 26500 | 26500 | 26500 | 229 |
| 561 | 20240517 | 100900 | 640818100 | 26500 | 26500 | 26500 | 26500 | 65 |
| 562 | 20240517 | 100800 | 639095600 | 26500 | 26550 | 26550 | 26500 | 382 |
| 563 | 20240517 | 100700 | 628971000 | 26500 | 26500 | 26550 | 26500 | 53 |
| 564 | 20240517 | 100600 | 627566400 | 26550 | 26450 | 26550 | 26450 | 113 |
| 565 | 20240517 | 100500 | 624577250 | 26450 | 26550 | 26550 | 26450 | 1114 |
| 566 | 20240517 | 100400 | 595053550 | 26500 | 26450 | 26500 | 26450 | 1968 |
| 567 | 20240517 | 100300 | 542981150 | 26450 | 26450 | 26450 | 26450 | 1 |
| 568 | 20240517 | 100200 | 542954700 | 26450 | 26400 | 26450 | 26400 | 10 |
| 569 | 20240517 | 100100 | 542690450 | 26450 | 26400 | 26450 | 26400 | 38 |
| 570 | 20240517 | 100000 | 541687000 | 26450 | 26450 | 26450 | 26450 | 1 |
| 571 | 20240517 | 095900 | 541660550 | 26450 | 26450 | 26450 | 26450 | 27 |
| 572 | 20240517 | 095800 | 540946400 | 26450 | 26450 | 26450 | 26450 | 73 |
| 573 | 20240517 | 095700 | 539015550 | 26450 | 26450 | 26450 | 26450 | 223 |
| 574 | 20240517 | 095600 | 533117200 | 26450 | 26500 | 26500 | 26450 | 45 |
| 575 | 20240517 | 095500 | 531926700 | 26500 | 26500 | 26500 | 26500 | 715 |
| 576 | 20240517 | 095400 | 512979200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 577 | 20240517 | 095300 | 512979200 | 26500 | 26500 | 26500 | 26500 | 3 |
| 578 | 20240517 | 095200 | 512899700 | 26500 | 26500 | 26500 | 26450 | 14 |
| 579 | 20240517 | 095100 | 512529100 | 26450 | 26500 | 26500 | 26450 | 448 |
| 580 | 20240517 | 095000 | 500678000 | 26500 | 26500 | 26500 | 26500 | 20 |
| 581 | 20240517 | 094900 | 500148000 | 26500 | 26500 | 26500 | 26500 | 19 |
| 582 | 20240517 | 094800 | 499644500 | 26500 | 26500 | 26500 | 26500 | 189 |
| 583 | 20240517 | 094700 | 494636000 | 26500 | 26500 | 26550 | 26450 | 185 |
| 584 | 20240517 | 094600 | 489736450 | 26550 | 26550 | 26550 | 26550 | 49 |
| 585 | 20240517 | 094500 | 488435500 | 26550 | 26500 | 26550 | 26500 | 125 |
| 586 | 20240517 | 094400 | 485122900 | 26500 | 26550 | 26550 | 26500 | 39 |
| 587 | 20240517 | 094300 | 484088900 | 26550 | 26500 | 26550 | 26500 | 128 |
| 588 | 20240517 | 094200 | 480696750 | 26500 | 26500 | 26500 | 26500 | 82 |
| 589 | 20240517 | 094100 | 478523750 | 26500 | 26500 | 26500 | 26500 | 136 |
| 590 | 20240517 | 094000 | 474919750 | 26450 | 26500 | 26500 | 26450 | 336 |
| 591 | 20240517 | 093900 | 466018750 | 26550 | 26500 | 26550 | 26500 | 21 |
| 592 | 20240517 | 093800 | 465461300 | 26550 | 26500 | 26550 | 26500 | 324 |
| 593 | 20240517 | 093700 | 456875200 | 26500 | 26500 | 26500 | 26500 | 10 |
| 594 | 20240517 | 093600 | 456610200 | 26500 | 26450 | 26500 | 26450 | 64 |
| 595 | 20240517 | 093500 | 454914250 | 26450 | 26450 | 26450 | 26450 | 90 |
| 596 | 20240517 | 093400 | 452533750 | 26450 | 26500 | 26550 | 26450 | 41 |
| 597 | 20240517 | 093300 | 451447300 | 26500 | 26550 | 26550 | 26500 | 479 |
| 598 | 20240517 | 093200 | 438752400 | 26550 | 26450 | 26550 | 26450 | 196 |
| 599 | 20240517 | 093100 | 433558350 | 26450 | 26450 | 26450 | 26450 | 181 |
| 600 | 20240517 | 093000 | 428770900 | 26400 | 26400 | 26400 | 26400 | 45 |
| 601 | 20240517 | 092900 | 427582900 | 26450 | 26400 | 26450 | 26400 | 426 |
| 602 | 20240517 | 092800 | 416323650 | 26400 | 26400 | 26400 | 26400 | 146 |
| 603 | 20240517 | 092700 | 412469250 | 26400 | 26400 | 26400 | 26400 | 68 |
| 604 | 20240517 | 092600 | 410674050 | 26400 | 26400 | 26400 | 26400 | 263 |
| 605 | 20240517 | 092500 | 403730850 | 26400 | 26400 | 26400 | 26400 | 21 |
| 606 | 20240517 | 092400 | 403176450 | 26400 | 26500 | 26500 | 26400 | 1150 |
| 607 | 20240517 | 092300 | 372765700 | 26500 | 26500 | 26500 | 26500 | 4 |
| 608 | 20240517 | 092200 | 372659700 | 26400 | 26450 | 26450 | 26400 | 155 |
| 609 | 20240517 | 092100 | 368566250 | 26450 | 26500 | 26500 | 26450 | 711 |
| 610 | 20240517 | 092000 | 349733600 | 26550 | 26400 | 26550 | 26400 | 1088 |
| 611 | 20240517 | 091900 | 320938150 | 26300 | 26300 | 26300 | 26300 | 135 |
| 612 | 20240517 | 091800 | 317387650 | 26350 | 26350 | 26350 | 26350 | 144 |
| 613 | 20240517 | 091700 | 313593250 | 26350 | 26300 | 26350 | 26300 | 81 |
| 614 | 20240517 | 091600 | 311460400 | 26400 | 26400 | 26400 | 26350 | 407 |
| 615 | 20240517 | 091500 | 300730650 | 26400 | 26400 | 26400 | 26350 | 547 |
| 616 | 20240517 | 091400 | 286300200 | 26300 | 26400 | 26400 | 26300 | 364 |
| 617 | 20240517 | 091300 | 276707000 | 26400 | 26350 | 26400 | 26350 | 331 |
| 618 | 20240517 | 091200 | 267971950 | 26400 | 26300 | 26450 | 26300 | 252 |
| 619 | 20240517 | 091100 | 261325300 | 26400 | 26450 | 26450 | 26400 | 406 |
| 620 | 20240517 | 091000 | 250600900 | 26450 | 26450 | 26450 | 26350 | 801 |
| 621 | 20240517 | 090900 | 229451850 | 26450 | 26450 | 26450 | 26400 | 332 |
| 622 | 20240517 | 090800 | 220671350 | 26450 | 26450 | 26450 | 26450 | 359 |
| 623 | 20240517 | 090700 | 211175800 | 26450 | 26450 | 26450 | 26450 | 208 |
| 624 | 20240517 | 090600 | 205674200 | 26450 | 26450 | 26450 | 26450 | 154 |
| 625 | 20240517 | 090500 | 201600900 | 26450 | 26450 | 26500 | 26450 | 858 |
| 626 | 20240517 | 090400 | 178890200 | 26500 | 26500 | 26500 | 26500 | 303 |
| 627 | 20240517 | 090300 | 170860700 | 26500 | 26500 | 26500 | 26500 | 445 |
| 628 | 20240517 | 090200 | 159068200 | 26500 | 26550 | 26600 | 26500 | 1755 |
| 629 | 20240517 | 090100 | 112477850 | 26600 | 26550 | 26600 | 26500 | 1038 |
| 630 | 20240517 | 090000 | 84920150 | 26450 | 26550 | 26550 | 26450 | 3186 |