33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 191400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 3 | 20240523 | 191300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240523 | 191200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240523 | 191100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240523 | 191000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240523 | 190900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240523 | 190800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240523 | 190700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240523 | 190600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240523 | 190500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240523 | 190400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240523 | 190300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240523 | 190200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240523 | 190100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240523 | 190000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240523 | 185900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240523 | 185800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240523 | 185700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240523 | 185600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240523 | 185500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240523 | 185400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240523 | 185300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240523 | 185200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240523 | 185100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240523 | 185000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240523 | 184900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240523 | 184800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240523 | 184700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240523 | 184600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240523 | 184500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240523 | 184400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 33 | 20240523 | 184300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240523 | 184200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240523 | 184100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240523 | 184000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240523 | 183900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240523 | 183800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240523 | 183700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240523 | 183600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240523 | 183500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240523 | 183400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240523 | 183300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240523 | 183200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240523 | 183100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240523 | 183000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240523 | 182900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240523 | 182800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240523 | 182700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240523 | 182600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240523 | 182500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240523 | 182400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240523 | 182300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240523 | 182200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240523 | 182100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240523 | 182000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240523 | 181900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240523 | 181800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240523 | 181700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240523 | 181600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240523 | 181500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240523 | 181400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 63 | 20240523 | 181300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240523 | 181200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240523 | 181100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240523 | 181000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240523 | 180900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240523 | 180800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240523 | 180700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240523 | 180600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240523 | 180500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240523 | 180400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240523 | 180300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240523 | 180200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240523 | 180100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240523 | 180000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240523 | 175900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240523 | 175800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240523 | 175700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240523 | 175600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240523 | 175500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240523 | 175400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240523 | 175300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240523 | 175200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240523 | 175100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240523 | 175000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240523 | 174900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240523 | 174800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240523 | 174700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240523 | 174600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240523 | 174500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240523 | 174400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 93 | 20240523 | 174300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240523 | 174200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240523 | 174100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240523 | 174000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240523 | 173900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240523 | 173800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240523 | 173700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240523 | 173600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240523 | 173500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240523 | 173400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240523 | 173300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240523 | 173200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240523 | 173100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240523 | 173000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240523 | 172900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240523 | 172800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240523 | 172700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240523 | 172600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240523 | 172500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240523 | 172400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240523 | 172300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240523 | 172200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240523 | 172100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240523 | 172000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240523 | 171900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240523 | 171800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240523 | 171700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240523 | 171600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240523 | 171500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240523 | 171400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 123 | 20240523 | 171300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240523 | 171200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240523 | 171100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240523 | 171000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240523 | 170900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240523 | 170800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240523 | 170700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240523 | 170600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240523 | 170500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240523 | 170400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240523 | 170300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240523 | 170200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240523 | 170100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240523 | 170000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240523 | 165900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240523 | 165800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240523 | 165700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240523 | 165600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240523 | 165500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240523 | 165400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240523 | 165300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240523 | 165200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240523 | 165100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240523 | 165000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240523 | 164900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240523 | 164800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240523 | 164700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240523 | 164600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240523 | 164500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240523 | 164400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 153 | 20240523 | 164300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240523 | 164200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240523 | 164100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240523 | 164000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240523 | 163900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240523 | 163800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240523 | 163700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240523 | 163600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240523 | 163500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240523 | 163400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240523 | 163300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240523 | 163200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240523 | 163100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240523 | 163000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240523 | 162900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240523 | 162800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240523 | 162700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240523 | 162600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240523 | 162500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240523 | 162400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240523 | 162300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240523 | 162200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240523 | 162100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240523 | 162000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240523 | 161900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240523 | 161800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240523 | 161700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240523 | 161600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240523 | 161500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240523 | 161400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 183 | 20240523 | 161300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240523 | 161200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240523 | 161100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240523 | 161000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240523 | 160900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240523 | 160800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240523 | 160700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240523 | 160600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240523 | 160500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240523 | 160400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240523 | 160300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240523 | 160200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240523 | 160100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240523 | 160000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240523 | 155900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240523 | 155800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240523 | 155700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240523 | 155600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240523 | 155500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240523 | 155400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240523 | 155300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240523 | 155200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240523 | 155100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240523 | 155000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240523 | 154900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240523 | 154800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240523 | 154700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240523 | 154600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240523 | 154500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240523 | 154400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 213 | 20240523 | 154300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240523 | 154200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240523 | 154100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240523 | 154000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240523 | 153900 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240523 | 153800 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240523 | 153700 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240523 | 153600 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240523 | 153500 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20240523 | 153400 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240523 | 153300 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240523 | 153200 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240523 | 153100 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240523 | 153000 | 9186419350 | 26500 | 26500 | 26500 | 26500 | 4935 |
| 227 | 20240523 | 152900 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20240523 | 152800 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20240523 | 152700 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20240523 | 152600 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20240523 | 152500 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20240523 | 152400 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20240523 | 152300 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20240523 | 152200 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240523 | 152100 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240523 | 152000 | 9055641850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240523 | 151900 | 9055641850 | 26550 | 26550 | 26550 | 26500 | 112 |
| 238 | 20240523 | 151800 | 9052669050 | 26500 | 26500 | 26500 | 26450 | 421 |
| 239 | 20240523 | 151700 | 9041517550 | 26500 | 26450 | 26500 | 26450 | 524 |
| 240 | 20240523 | 151600 | 9027638350 | 26450 | 26500 | 26500 | 26450 | 438 |
| 241 | 20240523 | 151500 | 9016034900 | 26500 | 26500 | 26500 | 26500 | 1 |
| 242 | 20240523 | 151400 | 9016008400 | 26500 | 26500 | 26550 | 26450 | 1161 |
| 243 | 20240523 | 151300 | 8985204450 | 26500 | 26550 | 26550 | 26450 | 1364 |
| 244 | 20240523 | 151200 | 8949053600 | 26500 | 26450 | 26500 | 26450 | 1740 |
| 245 | 20240523 | 151100 | 8902976500 | 26500 | 26500 | 26500 | 26450 | 638 |
| 246 | 20240523 | 151000 | 8886073250 | 26500 | 26500 | 26550 | 26500 | 52 |
| 247 | 20240523 | 150900 | 8884695200 | 26550 | 26500 | 26550 | 26500 | 1282 |
| 248 | 20240523 | 150800 | 8850715600 | 26500 | 26550 | 26550 | 26500 | 222 |
| 249 | 20240523 | 150700 | 8844825000 | 26600 | 26600 | 26600 | 26500 | 769 |
| 250 | 20240523 | 150600 | 8824380500 | 26600 | 26500 | 26600 | 26500 | 340 |
| 251 | 20240523 | 150500 | 8815362000 | 26500 | 26550 | 26550 | 26500 | 1722 |
| 252 | 20240523 | 150400 | 8769644950 | 26500 | 26500 | 26550 | 26500 | 226 |
| 253 | 20240523 | 150300 | 8763655800 | 26500 | 26500 | 26550 | 26450 | 470 |
| 254 | 20240523 | 150200 | 8751204150 | 26500 | 26500 | 26550 | 26500 | 1743 |
| 255 | 20240523 | 150100 | 8705012150 | 26500 | 26500 | 26550 | 26500 | 71 |
| 256 | 20240523 | 150000 | 8703130600 | 26500 | 26550 | 26550 | 26500 | 375 |
| 257 | 20240523 | 145900 | 8693181000 | 26550 | 26500 | 26550 | 26500 | 146 |
| 258 | 20240523 | 145800 | 8689310150 | 26550 | 26550 | 26550 | 26500 | 203 |
| 259 | 20240523 | 145700 | 8683923000 | 26500 | 26550 | 26550 | 26500 | 786 |
| 260 | 20240523 | 145600 | 8663073600 | 26550 | 26600 | 26600 | 26500 | 326 |
| 261 | 20240523 | 145500 | 8654416200 | 26550 | 26550 | 26550 | 26500 | 491 |
| 262 | 20240523 | 145400 | 8641395850 | 26500 | 26550 | 26600 | 26500 | 239 |
| 263 | 20240523 | 145300 | 8635051400 | 26550 | 26550 | 26600 | 26550 | 1167 |
| 264 | 20240523 | 145200 | 8604062150 | 26550 | 26500 | 26600 | 26500 | 1683 |
| 265 | 20240523 | 145100 | 8559381500 | 26500 | 26550 | 26550 | 26500 | 517 |
| 266 | 20240523 | 145000 | 8545657700 | 26500 | 26600 | 26600 | 26500 | 535 |
| 267 | 20240523 | 144900 | 8531449450 | 26550 | 26500 | 26550 | 26500 | 378 |
| 268 | 20240523 | 144800 | 8521418250 | 26550 | 26600 | 26600 | 26500 | 153 |
| 269 | 20240523 | 144700 | 8517353550 | 26600 | 26500 | 26600 | 26500 | 794 |
| 270 | 20240523 | 144600 | 8496273800 | 26550 | 26500 | 26600 | 26500 | 643 |
| 271 | 20240523 | 144500 | 8479206450 | 26500 | 26550 | 26600 | 26500 | 841 |
| 272 | 20240523 | 144400 | 8456866850 | 26500 | 26500 | 26550 | 26500 | 144 |
| 273 | 20240523 | 144300 | 8453048250 | 26550 | 26550 | 26600 | 26500 | 701 |
| 274 | 20240523 | 144200 | 8434420800 | 26550 | 26550 | 26550 | 26500 | 1255 |
| 275 | 20240523 | 144100 | 8401127750 | 26550 | 26550 | 26550 | 26500 | 443 |
| 276 | 20240523 | 144000 | 8389375250 | 26550 | 26550 | 26550 | 26500 | 3931 |
| 277 | 20240523 | 143900 | 8285011650 | 26550 | 26550 | 26550 | 26500 | 375 |
| 278 | 20240523 | 143800 | 8275063200 | 26500 | 26500 | 26550 | 26500 | 781 |
| 279 | 20240523 | 143700 | 8254344850 | 26500 | 26550 | 26550 | 26500 | 262 |
| 280 | 20240523 | 143600 | 8247394300 | 26550 | 26500 | 26550 | 26450 | 579 |
| 281 | 20240523 | 143500 | 8232053050 | 26500 | 26500 | 26550 | 26500 | 180 |
| 282 | 20240523 | 143400 | 8227279350 | 26550 | 26500 | 26550 | 26450 | 1274 |
| 283 | 20240523 | 143300 | 8193511600 | 26500 | 26500 | 26500 | 26450 | 410 |
| 284 | 20240523 | 143200 | 8182651150 | 26500 | 26500 | 26500 | 26450 | 328 |
| 285 | 20240523 | 143100 | 8173963700 | 26500 | 26500 | 26500 | 26450 | 1187 |
| 286 | 20240523 | 143000 | 8142510300 | 26500 | 26500 | 26500 | 26450 | 1213 |
| 287 | 20240523 | 142900 | 8110370850 | 26500 | 26450 | 26500 | 26450 | 139 |
| 288 | 20240523 | 142800 | 8106691350 | 26450 | 26500 | 26500 | 26450 | 433 |
| 289 | 20240523 | 142700 | 8095225500 | 26450 | 26450 | 26500 | 26450 | 174 |
| 290 | 20240523 | 142600 | 8090620650 | 26500 | 26450 | 26500 | 26450 | 604 |
| 291 | 20240523 | 142500 | 8074623400 | 26450 | 26500 | 26500 | 26450 | 153 |
| 292 | 20240523 | 142400 | 8070573450 | 26450 | 26500 | 26500 | 26450 | 607 |
| 293 | 20240523 | 142300 | 8054491750 | 26450 | 26500 | 26500 | 26450 | 451 |
| 294 | 20240523 | 142200 | 8042548150 | 26450 | 26500 | 26500 | 26450 | 751 |
| 295 | 20240523 | 142100 | 8022652000 | 26500 | 26500 | 26500 | 26450 | 528 |
| 296 | 20240523 | 142000 | 8008668850 | 26450 | 26500 | 26500 | 26450 | 636 |
| 297 | 20240523 | 141900 | 7991820250 | 26450 | 26450 | 26500 | 26400 | 380 |
| 298 | 20240523 | 141800 | 7981769200 | 26400 | 26400 | 26450 | 26400 | 167 |
| 299 | 20240523 | 141700 | 7977355750 | 26450 | 26400 | 26450 | 26400 | 385 |
| 300 | 20240523 | 141600 | 7967177350 | 26400 | 26450 | 26450 | 26400 | 142 |
| 301 | 20240523 | 141500 | 7963425000 | 26450 | 26400 | 26450 | 26400 | 294 |
| 302 | 20240523 | 141400 | 7955652250 | 26450 | 26400 | 26450 | 26400 | 342 |
| 303 | 20240523 | 141300 | 7946620700 | 26400 | 26450 | 26450 | 26400 | 526 |
| 304 | 20240523 | 141200 | 7932712650 | 26450 | 26450 | 26450 | 26400 | 367 |
| 305 | 20240523 | 141100 | 7923009050 | 26400 | 26500 | 26500 | 26400 | 341 |
| 306 | 20240523 | 141000 | 7913982650 | 26400 | 26500 | 26500 | 26400 | 889 |
| 307 | 20240523 | 140900 | 7890452150 | 26450 | 26450 | 26500 | 26450 | 467 |
| 308 | 20240523 | 140800 | 7878092450 | 26450 | 26500 | 26500 | 26450 | 516 |
| 309 | 20240523 | 140700 | 7864424850 | 26500 | 26450 | 26500 | 26450 | 691 |
| 310 | 20240523 | 140600 | 7846114600 | 26450 | 26450 | 26500 | 26450 | 446 |
| 311 | 20240523 | 140500 | 7834302450 | 26450 | 26500 | 26500 | 26450 | 371 |
| 312 | 20240523 | 140400 | 7824476650 | 26500 | 26450 | 26500 | 26450 | 220 |
| 313 | 20240523 | 140300 | 7818649950 | 26500 | 26500 | 26500 | 26450 | 813 |
| 314 | 20240523 | 140200 | 7797118500 | 26500 | 26450 | 26500 | 26450 | 618 |
| 315 | 20240523 | 140100 | 7780761600 | 26450 | 26400 | 26450 | 26400 | 2366 |
| 316 | 20240523 | 140000 | 7718183850 | 26400 | 26400 | 26450 | 26400 | 265 |
| 317 | 20240523 | 135900 | 7711180300 | 26400 | 26450 | 26450 | 26400 | 267 |
| 318 | 20240523 | 135800 | 7704123600 | 26400 | 26450 | 26450 | 26400 | 294 |
| 319 | 20240523 | 135700 | 7696354450 | 26400 | 26400 | 26450 | 26400 | 383 |
| 320 | 20240523 | 135600 | 7686240650 | 26400 | 26400 | 26450 | 26400 | 368 |
| 321 | 20240523 | 135500 | 7676518450 | 26450 | 26400 | 26450 | 26400 | 363 |
| 322 | 20240523 | 135400 | 7666922000 | 26450 | 26400 | 26450 | 26400 | 456 |
| 323 | 20240523 | 135300 | 7654865450 | 26400 | 26450 | 26450 | 26400 | 295 |
| 324 | 20240523 | 135200 | 7647066850 | 26450 | 26400 | 26450 | 26400 | 444 |
| 325 | 20240523 | 135100 | 7635328050 | 26450 | 26400 | 26450 | 26350 | 450 |
| 326 | 20240523 | 135000 | 7623433650 | 26400 | 26400 | 26450 | 26400 | 219 |
| 327 | 20240523 | 134900 | 7617649050 | 26400 | 26450 | 26450 | 26400 | 632 |
| 328 | 20240523 | 134800 | 7600956400 | 26450 | 26400 | 26450 | 26400 | 236 |
| 329 | 20240523 | 134700 | 7594717750 | 26450 | 26350 | 26450 | 26350 | 157 |
| 330 | 20240523 | 134600 | 7590571100 | 26350 | 26400 | 26450 | 26350 | 269 |
| 331 | 20240523 | 134500 | 7583468250 | 26450 | 26400 | 26450 | 26400 | 339 |
| 332 | 20240523 | 134400 | 7574515900 | 26350 | 26350 | 26400 | 26350 | 233 |
| 333 | 20240523 | 134300 | 7568369350 | 26350 | 26350 | 26400 | 26350 | 289 |
| 334 | 20240523 | 134200 | 7560751650 | 26350 | 26350 | 26400 | 26300 | 399 |
| 335 | 20240523 | 134100 | 7550226450 | 26300 | 26350 | 26350 | 26300 | 374 |
| 336 | 20240523 | 134000 | 7540386400 | 26300 | 26350 | 26400 | 26300 | 1031 |
| 337 | 20240523 | 133900 | 7513202050 | 26350 | 26350 | 26350 | 26300 | 211 |
| 338 | 20240523 | 133800 | 7507643950 | 26300 | 26300 | 26350 | 26300 | 365 |
| 339 | 20240523 | 133700 | 7498033850 | 26350 | 26300 | 26350 | 26300 | 664 |
| 340 | 20240523 | 133600 | 7480545950 | 26350 | 26350 | 26350 | 26300 | 1189 |
| 341 | 20240523 | 133500 | 7449217450 | 26350 | 26350 | 26350 | 26300 | 259 |
| 342 | 20240523 | 133400 | 7442398600 | 26350 | 26350 | 26350 | 26300 | 262 |
| 343 | 20240523 | 133300 | 7435499800 | 26300 | 26350 | 26400 | 26300 | 3071 |
| 344 | 20240523 | 133200 | 7354577500 | 26400 | 26400 | 26400 | 26350 | 246 |
| 345 | 20240523 | 133100 | 7348087800 | 26350 | 26350 | 26400 | 26350 | 1427 |
| 346 | 20240523 | 133000 | 7310418950 | 26400 | 26400 | 26400 | 26350 | 114 |
| 347 | 20240523 | 132900 | 7307412450 | 26350 | 26350 | 26400 | 26350 | 369 |
| 348 | 20240523 | 132800 | 7297675800 | 26400 | 26350 | 26400 | 26350 | 296 |
| 349 | 20240523 | 132700 | 7289868650 | 26400 | 26350 | 26400 | 26350 | 267 |
| 350 | 20240523 | 132600 | 7282823750 | 26350 | 26400 | 26400 | 26350 | 122 |
| 351 | 20240523 | 132500 | 7279609000 | 26400 | 26350 | 26400 | 26350 | 336 |
| 352 | 20240523 | 132400 | 7270747450 | 26350 | 26400 | 26400 | 26350 | 106 |
| 353 | 20240523 | 132300 | 7267954300 | 26350 | 26350 | 26400 | 26350 | 306 |
| 354 | 20240523 | 132200 | 7259881750 | 26350 | 26350 | 26400 | 26350 | 88 |
| 355 | 20240523 | 132100 | 7257562150 | 26400 | 26450 | 26450 | 26350 | 961 |
| 356 | 20240523 | 132000 | 7232171550 | 26400 | 26400 | 26400 | 26400 | 419 |
| 357 | 20240523 | 131900 | 7221109950 | 26400 | 26450 | 26450 | 26400 | 1032 |
| 358 | 20240523 | 131800 | 7193838400 | 26400 | 26400 | 26400 | 26350 | 1048 |
| 359 | 20240523 | 131700 | 7166172300 | 26350 | 26350 | 26400 | 26350 | 675 |
| 360 | 20240523 | 131600 | 7148369250 | 26400 | 26350 | 26400 | 26350 | 241 |
| 361 | 20240523 | 131500 | 7142010800 | 26350 | 26350 | 26400 | 26350 | 84 |
| 362 | 20240523 | 131400 | 7139797300 | 26400 | 26350 | 26400 | 26350 | 472 |
| 363 | 20240523 | 131300 | 7127350550 | 26400 | 26350 | 26400 | 26350 | 98 |
| 364 | 20240523 | 131200 | 7124767600 | 26350 | 26350 | 26400 | 26350 | 519 |
| 365 | 20240523 | 131100 | 7111071250 | 26350 | 26400 | 26400 | 26350 | 1002 |
| 366 | 20240523 | 131000 | 7084628900 | 26400 | 26400 | 26400 | 26350 | 467 |
| 367 | 20240523 | 130900 | 7072304000 | 26350 | 26350 | 26350 | 26350 | 177 |
| 368 | 20240523 | 130800 | 7067640050 | 26350 | 26350 | 26400 | 26350 | 327 |
| 369 | 20240523 | 130700 | 7059023550 | 26350 | 26300 | 26350 | 26300 | 282 |
| 370 | 20240523 | 130600 | 7051596800 | 26350 | 26300 | 26350 | 26300 | 342 |
| 371 | 20240523 | 130500 | 7042588300 | 26300 | 26350 | 26350 | 26300 | 3319 |
| 372 | 20240523 | 130400 | 6955155300 | 26350 | 26350 | 26400 | 26300 | 1221 |
| 373 | 20240523 | 130300 | 6922979050 | 26350 | 26300 | 26350 | 26300 | 197 |
| 374 | 20240523 | 130200 | 6917792050 | 26400 | 26350 | 26400 | 26300 | 850 |
| 375 | 20240523 | 130100 | 6895365100 | 26350 | 26400 | 26400 | 26350 | 238 |
| 376 | 20240523 | 130000 | 6889090000 | 26350 | 26350 | 26350 | 26300 | 1516 |
| 377 | 20240523 | 125900 | 6849146950 | 26350 | 26300 | 26350 | 26300 | 185 |
| 378 | 20240523 | 125800 | 6844275200 | 26300 | 26350 | 26350 | 26300 | 532 |
| 379 | 20240523 | 125700 | 6830279050 | 26300 | 26300 | 26300 | 26300 | 160 |
| 380 | 20240523 | 125600 | 6826071050 | 26300 | 26300 | 26300 | 26300 | 61 |
| 381 | 20240523 | 125500 | 6824466750 | 26350 | 26250 | 26350 | 26250 | 475 |
| 382 | 20240523 | 125400 | 6811967550 | 26300 | 26350 | 26350 | 26300 | 1168 |
| 383 | 20240523 | 125300 | 6781246050 | 26350 | 26350 | 26350 | 26300 | 303 |
| 384 | 20240523 | 125200 | 6773264650 | 26350 | 26350 | 26350 | 26300 | 387 |
| 385 | 20240523 | 125100 | 6763068200 | 26300 | 26300 | 26300 | 26300 | 1416 |
| 386 | 20240523 | 125000 | 6725827400 | 26350 | 26300 | 26350 | 26300 | 151 |
| 387 | 20240523 | 124900 | 6721851050 | 26300 | 26350 | 26350 | 26300 | 300 |
| 388 | 20240523 | 124800 | 6713947150 | 26300 | 26350 | 26350 | 26300 | 1978 |
| 389 | 20240523 | 124700 | 6661848150 | 26300 | 26350 | 26350 | 26300 | 305 |
| 390 | 20240523 | 124600 | 6653813900 | 26350 | 26300 | 26350 | 26300 | 2289 |
| 391 | 20240523 | 124500 | 6593506000 | 26300 | 26300 | 26350 | 26300 | 83 |
| 392 | 20240523 | 124400 | 6591321500 | 26300 | 26300 | 26350 | 26300 | 294 |
| 393 | 20240523 | 124300 | 6583584150 | 26300 | 26350 | 26350 | 26300 | 353 |
| 394 | 20240523 | 124200 | 6574289150 | 26300 | 26300 | 26350 | 26300 | 122 |
| 395 | 20240523 | 124100 | 6571075550 | 26300 | 26350 | 26350 | 26300 | 117 |
| 396 | 20240523 | 124000 | 6567996850 | 26300 | 26350 | 26350 | 26300 | 173 |
| 397 | 20240523 | 123900 | 6563440800 | 26300 | 26350 | 26350 | 26300 | 300 |
| 398 | 20240523 | 123800 | 6555540100 | 26300 | 26350 | 26350 | 26300 | 43 |
| 399 | 20240523 | 123700 | 6554408100 | 26350 | 26350 | 26350 | 26300 | 247 |
| 400 | 20240523 | 123600 | 6547902150 | 26300 | 26300 | 26350 | 26300 | 106 |
| 401 | 20240523 | 123500 | 6545114300 | 26350 | 26300 | 26350 | 26300 | 262 |
| 402 | 20240523 | 123400 | 6538210900 | 26350 | 26350 | 26350 | 26300 | 199 |
| 403 | 20240523 | 123300 | 6532969750 | 26300 | 26350 | 26350 | 26300 | 433 |
| 404 | 20240523 | 123200 | 6521563950 | 26350 | 26300 | 26350 | 26300 | 172 |
| 405 | 20240523 | 123100 | 6517037750 | 26300 | 26300 | 26350 | 26300 | 103 |
| 406 | 20240523 | 123000 | 6514323850 | 26300 | 26350 | 26350 | 26300 | 74 |
| 407 | 20240523 | 122900 | 6512377450 | 26300 | 26350 | 26350 | 26300 | 527 |
| 408 | 20240523 | 122800 | 6498512350 | 26350 | 26350 | 26350 | 26300 | 448 |
| 409 | 20240523 | 122700 | 6486710400 | 26300 | 26350 | 26350 | 26300 | 156 |
| 410 | 20240523 | 122600 | 6482602550 | 26300 | 26350 | 26350 | 26300 | 126 |
| 411 | 20240523 | 122500 | 6479284950 | 26350 | 26350 | 26350 | 26300 | 240 |
| 412 | 20240523 | 122400 | 6472961900 | 26300 | 26350 | 26350 | 26300 | 260 |
| 413 | 20240523 | 122300 | 6466116200 | 26300 | 26350 | 26350 | 26300 | 122 |
| 414 | 20240523 | 122200 | 6462904000 | 26350 | 26300 | 26350 | 26300 | 212 |
| 415 | 20240523 | 122100 | 6457323250 | 26350 | 26300 | 26350 | 26300 | 73 |
| 416 | 20240523 | 122000 | 6455401450 | 26300 | 26300 | 26350 | 26300 | 205 |
| 417 | 20240523 | 121900 | 6450002250 | 26300 | 26350 | 26350 | 26300 | 81 |
| 418 | 20240523 | 121800 | 6447871400 | 26300 | 26350 | 26350 | 26300 | 430 |
| 419 | 20240523 | 121700 | 6436545900 | 26250 | 26300 | 26300 | 26250 | 257 |
| 420 | 20240523 | 121600 | 6429789300 | 26300 | 26350 | 26350 | 26300 | 170 |
| 421 | 20240523 | 121500 | 6425312300 | 26350 | 26350 | 26350 | 26300 | 359 |
| 422 | 20240523 | 121400 | 6415863400 | 26350 | 26350 | 26350 | 26300 | 394 |
| 423 | 20240523 | 121300 | 6405493500 | 26350 | 26350 | 26350 | 26300 | 347 |
| 424 | 20240523 | 121200 | 6396354350 | 26350 | 26350 | 26350 | 26300 | 160 |
| 425 | 20240523 | 121100 | 6392140850 | 26350 | 26350 | 26350 | 26300 | 155 |
| 426 | 20240523 | 121000 | 6388057600 | 26350 | 26350 | 26350 | 26300 | 136 |
| 427 | 20240523 | 120900 | 6384479000 | 26300 | 26300 | 26350 | 26300 | 211 |
| 428 | 20240523 | 120800 | 6378924450 | 26350 | 26350 | 26350 | 26300 | 140 |
| 429 | 20240523 | 120700 | 6375237950 | 26350 | 26350 | 26350 | 26300 | 1344 |
| 430 | 20240523 | 120600 | 6339826050 | 26300 | 26300 | 26300 | 26250 | 159 |
| 431 | 20240523 | 120500 | 6335649700 | 26300 | 26250 | 26300 | 26250 | 156 |
| 432 | 20240523 | 120400 | 6331549400 | 26300 | 26300 | 26300 | 26300 | 32 |
| 433 | 20240523 | 120300 | 6330707800 | 26300 | 26300 | 26350 | 26300 | 160 |
| 434 | 20240523 | 120200 | 6326498200 | 26250 | 26300 | 26300 | 26250 | 67 |
| 435 | 20240523 | 120100 | 6324737900 | 26300 | 26300 | 26350 | 26300 | 106 |
| 436 | 20240523 | 120000 | 6321950050 | 26300 | 26300 | 26300 | 26300 | 79 |
| 437 | 20240523 | 115900 | 6319872350 | 26300 | 26300 | 26350 | 26300 | 282 |
| 438 | 20240523 | 115800 | 6312452550 | 26350 | 26300 | 26350 | 26300 | 245 |
| 439 | 20240523 | 115700 | 6306004050 | 26300 | 26350 | 26350 | 26300 | 243 |
| 440 | 20240523 | 115600 | 6299602550 | 26300 | 26250 | 26300 | 26250 | 57 |
| 441 | 20240523 | 115500 | 6298105950 | 26300 | 26200 | 26300 | 26200 | 256 |
| 442 | 20240523 | 115400 | 6291381100 | 26250 | 26300 | 26300 | 26200 | 585 |
| 443 | 20240523 | 115300 | 6276018850 | 26250 | 26250 | 26250 | 26250 | 50 |
| 444 | 20240523 | 115200 | 6274706350 | 26300 | 26300 | 26300 | 26250 | 321 |
| 445 | 20240523 | 115100 | 6266267550 | 26250 | 26250 | 26250 | 26250 | 98 |
| 446 | 20240523 | 115000 | 6263695050 | 26300 | 26250 | 26300 | 26200 | 152 |
| 447 | 20240523 | 114900 | 6259700600 | 26200 | 26250 | 26300 | 26200 | 219 |
| 448 | 20240523 | 114800 | 6253949600 | 26200 | 26250 | 26250 | 26200 | 220 |
| 449 | 20240523 | 114700 | 6248177600 | 26250 | 26250 | 26250 | 26200 | 277 |
| 450 | 20240523 | 114600 | 6240909200 | 26200 | 26250 | 26250 | 26200 | 247 |
| 451 | 20240523 | 114500 | 6234431250 | 26200 | 26200 | 26250 | 26200 | 381 |
| 452 | 20240523 | 114400 | 6224443550 | 26200 | 26200 | 26250 | 26200 | 64 |
| 453 | 20240523 | 114300 | 6222765150 | 26250 | 26250 | 26250 | 26250 | 100 |
| 454 | 20240523 | 114200 | 6220140150 | 26200 | 26250 | 26250 | 26200 | 237 |
| 455 | 20240523 | 114100 | 6213929100 | 26150 | 26300 | 26300 | 26150 | 1261 |
| 456 | 20240523 | 114000 | 6180864650 | 26300 | 26300 | 26300 | 26300 | 25 |
| 457 | 20240523 | 113900 | 6180207150 | 26300 | 26350 | 26350 | 26300 | 250 |
| 458 | 20240523 | 113800 | 6173627000 | 26300 | 26350 | 26350 | 26300 | 114 |
| 459 | 20240523 | 113700 | 6170626100 | 26300 | 26250 | 26300 | 26250 | 314 |
| 460 | 20240523 | 113600 | 6162369900 | 26250 | 26300 | 26300 | 26250 | 380 |
| 461 | 20240523 | 113500 | 6152381750 | 26250 | 26300 | 26300 | 26250 | 314 |
| 462 | 20240523 | 113400 | 6144126050 | 26300 | 26250 | 26300 | 26250 | 353 |
| 463 | 20240523 | 113300 | 6134846750 | 26250 | 26250 | 26300 | 26200 | 236 |
| 464 | 20240523 | 113200 | 6128648150 | 26250 | 26200 | 26250 | 26200 | 195 |
| 465 | 20240523 | 113100 | 6123534150 | 26200 | 26250 | 26300 | 26200 | 265 |
| 466 | 20240523 | 113000 | 6116572350 | 26300 | 26250 | 26300 | 26200 | 399 |
| 467 | 20240523 | 112900 | 6106115200 | 26250 | 26250 | 26300 | 26250 | 107 |
| 468 | 20240523 | 112800 | 6103304850 | 26250 | 26250 | 26250 | 26200 | 1115 |
| 469 | 20240523 | 112700 | 6074039100 | 26250 | 26300 | 26300 | 26250 | 13 |
| 470 | 20240523 | 112600 | 6073697800 | 26250 | 26250 | 26300 | 26250 | 649 |
| 471 | 20240523 | 112500 | 6056656200 | 26250 | 26250 | 26250 | 26200 | 330 |
| 472 | 20240523 | 112400 | 6047997850 | 26200 | 26200 | 26250 | 26200 | 207 |
| 473 | 20240523 | 112300 | 6042568350 | 26200 | 26250 | 26250 | 26200 | 517 |
| 474 | 20240523 | 112200 | 6029022750 | 26200 | 26250 | 26250 | 26200 | 202 |
| 475 | 20240523 | 112100 | 6023725300 | 26250 | 26200 | 26250 | 26200 | 158 |
| 476 | 20240523 | 112000 | 6019584000 | 26250 | 26200 | 26250 | 26200 | 196 |
| 477 | 20240523 | 111900 | 6014447300 | 26200 | 26250 | 26250 | 26200 | 459 |
| 478 | 20240523 | 111800 | 6002412100 | 26250 | 26250 | 26300 | 26250 | 147 |
| 479 | 20240523 | 111700 | 5998548600 | 26250 | 26250 | 26300 | 26200 | 333 |
| 480 | 20240523 | 111600 | 5989807500 | 26300 | 26300 | 26300 | 26300 | 140 |
| 481 | 20240523 | 111500 | 5986125500 | 26300 | 26250 | 26300 | 26200 | 910 |
| 482 | 20240523 | 111400 | 5962226100 | 26250 | 26300 | 26300 | 26250 | 248 |
| 483 | 20240523 | 111300 | 5955709850 | 26300 | 26250 | 26300 | 26250 | 85 |
| 484 | 20240523 | 111200 | 5953478500 | 26250 | 26250 | 26250 | 26200 | 119 |
| 485 | 20240523 | 111100 | 5950357800 | 26250 | 26200 | 26250 | 26200 | 651 |
| 486 | 20240523 | 111000 | 5933296550 | 26200 | 26200 | 26200 | 26200 | 105 |
| 487 | 20240523 | 110900 | 5930545550 | 26200 | 26250 | 26250 | 26200 | 180 |
| 488 | 20240523 | 110800 | 5925822300 | 26250 | 26200 | 26250 | 26200 | 132 |
| 489 | 20240523 | 110700 | 5922362300 | 26200 | 26200 | 26250 | 26200 | 88 |
| 490 | 20240523 | 110600 | 5920055450 | 26250 | 26250 | 26250 | 26200 | 168 |
| 491 | 20240523 | 110500 | 5915648550 | 26250 | 26250 | 26300 | 26250 | 272 |
| 492 | 20240523 | 110400 | 5908498200 | 26250 | 26200 | 26250 | 26200 | 164 |
| 493 | 20240523 | 110300 | 5904195700 | 26250 | 26250 | 26250 | 26250 | 385 |
| 494 | 20240523 | 110200 | 5894089450 | 26250 | 26250 | 26300 | 26150 | 738 |
| 495 | 20240523 | 110100 | 5874733800 | 26250 | 26250 | 26250 | 26250 | 62 |
| 496 | 20240523 | 110000 | 5873106300 | 26250 | 26200 | 26250 | 26200 | 156 |
| 497 | 20240523 | 105900 | 5869015800 | 26200 | 26250 | 26300 | 26200 | 158 |
| 498 | 20240523 | 105800 | 5864869000 | 26300 | 26300 | 26300 | 26250 | 208 |
| 499 | 20240523 | 105700 | 5859403950 | 26250 | 26300 | 26300 | 26250 | 390 |
| 500 | 20240523 | 105600 | 5849162600 | 26300 | 26250 | 26300 | 26250 | 263 |
| 501 | 20240523 | 105500 | 5842247850 | 26250 | 26250 | 26300 | 26150 | 1873 |
| 502 | 20240523 | 105400 | 5793224000 | 26200 | 26250 | 26300 | 26200 | 362 |
| 503 | 20240523 | 105300 | 5783725150 | 26250 | 26150 | 26250 | 26150 | 626 |
| 504 | 20240523 | 105200 | 5767319100 | 26200 | 26250 | 26250 | 26200 | 292 |
| 505 | 20240523 | 105100 | 5759665050 | 26200 | 26200 | 26250 | 26200 | 488 |
| 506 | 20240523 | 105000 | 5746872750 | 26200 | 26200 | 26200 | 26200 | 169 |
| 507 | 20240523 | 104900 | 5742444950 | 26250 | 26200 | 26250 | 26200 | 1237 |
| 508 | 20240523 | 104800 | 5710022950 | 26200 | 26200 | 26250 | 26200 | 306 |
| 509 | 20240523 | 104700 | 5702003500 | 26250 | 26250 | 26250 | 26200 | 619 |
| 510 | 20240523 | 104600 | 5685773550 | 26250 | 26300 | 26300 | 26250 | 2230 |
| 511 | 20240523 | 104500 | 5627235300 | 26250 | 26300 | 26300 | 26250 | 1425 |
| 512 | 20240523 | 104400 | 5589782800 | 26300 | 26350 | 26350 | 26300 | 348 |
| 513 | 20240523 | 104300 | 5580617800 | 26300 | 26350 | 26350 | 26250 | 410 |
| 514 | 20240523 | 104200 | 5569836300 | 26300 | 26300 | 26300 | 26300 | 641 |
| 515 | 20240523 | 104100 | 5552978000 | 26300 | 26300 | 26300 | 26300 | 394 |
| 516 | 20240523 | 104000 | 5542615800 | 26350 | 26300 | 26350 | 26300 | 383 |
| 517 | 20240523 | 103900 | 5532533450 | 26350 | 26300 | 26350 | 26300 | 128 |
| 518 | 20240523 | 103800 | 5529163850 | 26300 | 26300 | 26350 | 26300 | 364 |
| 519 | 20240523 | 103700 | 5519576700 | 26300 | 26350 | 26350 | 26300 | 1564 |
| 520 | 20240523 | 103600 | 5478441950 | 26350 | 26350 | 26350 | 26300 | 533 |
| 521 | 20240523 | 103500 | 5464404750 | 26350 | 26350 | 26350 | 26300 | 939 |
| 522 | 20240523 | 103400 | 5439705950 | 26350 | 26300 | 26350 | 26300 | 267 |
| 523 | 20240523 | 103300 | 5432675350 | 26300 | 26350 | 26350 | 26300 | 383 |
| 524 | 20240523 | 103200 | 5422587650 | 26350 | 26300 | 26350 | 26300 | 373 |
| 525 | 20240523 | 103100 | 5412765450 | 26300 | 26300 | 26350 | 26300 | 173 |
| 526 | 20240523 | 103000 | 5408209900 | 26300 | 26350 | 26350 | 26300 | 582 |
| 527 | 20240523 | 102900 | 5392880300 | 26300 | 26300 | 26350 | 26300 | 240 |
| 528 | 20240523 | 102800 | 5386567100 | 26350 | 26350 | 26350 | 26300 | 496 |
| 529 | 20240523 | 102700 | 5373500150 | 26350 | 26350 | 26350 | 26300 | 215 |
| 530 | 20240523 | 102600 | 5367839400 | 26350 | 26350 | 26350 | 26300 | 534 |
| 531 | 20240523 | 102500 | 5353775950 | 26300 | 26300 | 26350 | 26300 | 515 |
| 532 | 20240523 | 102400 | 5340215500 | 26300 | 26300 | 26350 | 26300 | 257 |
| 533 | 20240523 | 102300 | 5333456100 | 26350 | 26350 | 26350 | 26300 | 657 |
| 534 | 20240523 | 102200 | 5316147600 | 26300 | 26350 | 26350 | 26300 | 169 |
| 535 | 20240523 | 102100 | 5311697450 | 26350 | 26350 | 26350 | 26300 | 561 |
| 536 | 20240523 | 102000 | 5296921350 | 26300 | 26350 | 26350 | 26300 | 392 |
| 537 | 20240523 | 101900 | 5286602700 | 26350 | 26300 | 26350 | 26300 | 169 |
| 538 | 20240523 | 101800 | 5282152050 | 26300 | 26300 | 26350 | 26300 | 84 |
| 539 | 20240523 | 101700 | 5279941150 | 26300 | 26250 | 26350 | 26250 | 761 |
| 540 | 20240523 | 101600 | 5259921200 | 26350 | 26300 | 26350 | 26250 | 1352 |
| 541 | 20240523 | 101500 | 5224356150 | 26250 | 26300 | 26300 | 26250 | 187 |
| 542 | 20240523 | 101400 | 5219441150 | 26300 | 26250 | 26300 | 26250 | 322 |
| 543 | 20240523 | 101300 | 5210980050 | 26250 | 26250 | 26250 | 26250 | 203 |
| 544 | 20240523 | 101200 | 5205651300 | 26250 | 26250 | 26300 | 26250 | 622 |
| 545 | 20240523 | 101100 | 5189297400 | 26250 | 26250 | 26300 | 26250 | 158 |
| 546 | 20240523 | 101000 | 5185148400 | 26250 | 26250 | 26300 | 26250 | 585 |
| 547 | 20240523 | 100900 | 5169787150 | 26250 | 26300 | 26300 | 26250 | 570 |
| 548 | 20240523 | 100800 | 5154815050 | 26250 | 26250 | 26300 | 26250 | 587 |
| 549 | 20240523 | 100700 | 5139401300 | 26300 | 26300 | 26350 | 26300 | 382 |
| 550 | 20240523 | 100600 | 5129352850 | 26300 | 26350 | 26400 | 26300 | 740 |
| 551 | 20240523 | 100500 | 5109878000 | 26350 | 26350 | 26400 | 26300 | 281 |
| 552 | 20240523 | 100400 | 5102472250 | 26300 | 26350 | 26400 | 26300 | 286 |
| 553 | 20240523 | 100300 | 5094931950 | 26350 | 26400 | 26400 | 26300 | 772 |
| 554 | 20240523 | 100200 | 5074611600 | 26400 | 26350 | 26400 | 26300 | 1829 |
| 555 | 20240523 | 100100 | 5026393000 | 26300 | 26300 | 26350 | 26300 | 421 |
| 556 | 20240523 | 100000 | 5015313950 | 26300 | 26350 | 26350 | 26300 | 501 |
| 557 | 20240523 | 095900 | 5002118850 | 26300 | 26350 | 26400 | 26300 | 908 |
| 558 | 20240523 | 095800 | 4978200650 | 26350 | 26350 | 26350 | 26350 | 368 |
| 559 | 20240523 | 095700 | 4968503850 | 26350 | 26350 | 26400 | 26350 | 1412 |
| 560 | 20240523 | 095600 | 4931236650 | 26350 | 26300 | 26350 | 26300 | 154 |
| 561 | 20240523 | 095500 | 4927181400 | 26300 | 26350 | 26400 | 26300 | 585 |
| 562 | 20240523 | 095400 | 4911783750 | 26300 | 26350 | 26400 | 26300 | 232 |
| 563 | 20240523 | 095300 | 4905672950 | 26350 | 26400 | 26400 | 26350 | 894 |
| 564 | 20240523 | 095200 | 4882099100 | 26400 | 26400 | 26450 | 26350 | 636 |
| 565 | 20240523 | 095100 | 4865334800 | 26400 | 26400 | 26450 | 26350 | 1025 |
| 566 | 20240523 | 095000 | 4838271000 | 26350 | 26350 | 26400 | 26350 | 123 |
| 567 | 20240523 | 094900 | 4835029850 | 26350 | 26400 | 26400 | 26250 | 1135 |
| 568 | 20240523 | 094800 | 4805164600 | 26350 | 26350 | 26400 | 26300 | 741 |
| 569 | 20240523 | 094700 | 4785651800 | 26350 | 26450 | 26500 | 26350 | 5806 |
| 570 | 20240523 | 094600 | 4632199700 | 26450 | 26400 | 26450 | 26400 | 1362 |
| 571 | 20240523 | 094500 | 4596186450 | 26450 | 26250 | 26450 | 26250 | 15627 |
| 572 | 20240523 | 094400 | 4184152350 | 26250 | 26300 | 26300 | 26250 | 1794 |
| 573 | 20240523 | 094300 | 4137007650 | 26300 | 26300 | 26300 | 26250 | 3618 |
| 574 | 20240523 | 094200 | 4041863600 | 26300 | 26300 | 26350 | 26250 | 1011 |
| 575 | 20240523 | 094100 | 4015245550 | 26300 | 26350 | 26350 | 26300 | 1549 |
| 576 | 20240523 | 094000 | 3974464400 | 26350 | 26250 | 26350 | 26250 | 1974 |
| 577 | 20240523 | 093900 | 3922516100 | 26250 | 26300 | 26350 | 26250 | 2102 |
| 578 | 20240523 | 093800 | 3867213300 | 26350 | 26350 | 26350 | 26250 | 1767 |
| 579 | 20240523 | 093700 | 3820727200 | 26300 | 26300 | 26350 | 26200 | 5441 |
| 580 | 20240523 | 093600 | 3677638000 | 26250 | 26300 | 26300 | 26250 | 1439 |
| 581 | 20240523 | 093500 | 3639850000 | 26250 | 26300 | 26300 | 26200 | 1359 |
| 582 | 20240523 | 093400 | 3604168700 | 26200 | 26300 | 26350 | 26200 | 9821 |
| 583 | 20240523 | 093300 | 3346129550 | 26300 | 26250 | 26300 | 26250 | 996 |
| 584 | 20240523 | 093200 | 3319941850 | 26300 | 26300 | 26300 | 26250 | 2770 |
| 585 | 20240523 | 093100 | 3247095150 | 26350 | 26300 | 26350 | 26300 | 987 |
| 586 | 20240523 | 093000 | 3221098350 | 26350 | 26250 | 26350 | 26200 | 5351 |
| 587 | 20240523 | 092900 | 3080399700 | 26250 | 26250 | 26300 | 26200 | 2748 |
| 588 | 20240523 | 092800 | 3008238300 | 26250 | 26300 | 26300 | 26200 | 3031 |
| 589 | 20240523 | 092700 | 2928687050 | 26200 | 26100 | 26300 | 26100 | 7365 |
| 590 | 20240523 | 092600 | 2735593000 | 26100 | 26150 | 26150 | 26050 | 1017 |
| 591 | 20240523 | 092500 | 2709051650 | 26100 | 26150 | 26200 | 26100 | 1097 |
| 592 | 20240523 | 092400 | 2680385500 | 26150 | 26050 | 26150 | 26050 | 3084 |
| 593 | 20240523 | 092300 | 2599874750 | 26050 | 26050 | 26100 | 26050 | 239 |
| 594 | 20240523 | 092200 | 2593648000 | 26050 | 26000 | 26050 | 25950 | 1121 |
| 595 | 20240523 | 092100 | 2564470100 | 26000 | 26000 | 26000 | 25950 | 516 |
| 596 | 20240523 | 092000 | 2551074150 | 26000 | 26000 | 26100 | 26000 | 2491 |
| 597 | 20240523 | 091900 | 2486189800 | 26000 | 26000 | 26050 | 25900 | 2509 |
| 598 | 20240523 | 091800 | 2420993200 | 26000 | 26050 | 26100 | 26000 | 2704 |
| 599 | 20240523 | 091700 | 2350473200 | 26100 | 26200 | 26200 | 26050 | 7792 |
| 600 | 20240523 | 091600 | 2146865350 | 26200 | 26100 | 26250 | 26050 | 7181 |
| 601 | 20240523 | 091500 | 1959033850 | 26100 | 26000 | 26100 | 25950 | 4027 |
| 602 | 20240523 | 091400 | 1854171000 | 25950 | 26000 | 26050 | 25950 | 5058 |
| 603 | 20240523 | 091300 | 1722681400 | 26000 | 25750 | 26050 | 25750 | 9784 |
| 604 | 20240523 | 091200 | 1469061400 | 25750 | 25650 | 25750 | 25650 | 5493 |
| 605 | 20240523 | 091100 | 1327716400 | 25650 | 25700 | 25700 | 25650 | 1679 |
| 606 | 20240523 | 091000 | 1284644300 | 25650 | 25650 | 25700 | 25600 | 856 |
| 607 | 20240523 | 090900 | 1262680950 | 25650 | 25600 | 25650 | 25600 | 306 |
| 608 | 20240523 | 090800 | 1254842200 | 25600 | 25650 | 25650 | 25550 | 1882 |
| 609 | 20240523 | 090700 | 1206691400 | 25600 | 25600 | 25650 | 25550 | 4391 |
| 610 | 20240523 | 090600 | 1094442200 | 25600 | 25650 | 25650 | 25600 | 1811 |
| 611 | 20240523 | 090500 | 1048061500 | 25650 | 25700 | 25800 | 25600 | 4526 |
| 612 | 20240523 | 090400 | 931884200 | 25800 | 25850 | 25850 | 25700 | 3272 |
| 613 | 20240523 | 090300 | 847597800 | 25900 | 25850 | 25900 | 25800 | 4968 |
| 614 | 20240523 | 090200 | 719152650 | 25850 | 25750 | 25900 | 25700 | 7574 |
| 615 | 20240523 | 090100 | 523666500 | 25750 | 25600 | 25800 | 25600 | 4610 |
| 616 | 20240523 | 090000 | 405092000 | 25650 | 25750 | 25750 | 25550 | 15758 |