34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 3 | 20240523 | 192600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240523 | 192500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240523 | 192400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240523 | 192300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240523 | 192200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240523 | 192100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240523 | 192000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240523 | 191900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240523 | 191800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240523 | 191700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240523 | 191600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240523 | 191500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240523 | 191400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240523 | 191300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240523 | 191200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240523 | 191100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240523 | 191000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240523 | 190900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240523 | 190800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240523 | 190700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240523 | 190600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240523 | 190500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240523 | 190400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240523 | 190300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240523 | 190200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240523 | 190100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240523 | 190000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240523 | 185900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240523 | 185800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240523 | 185700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 33 | 20240523 | 185600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240523 | 185500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240523 | 185400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240523 | 185300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240523 | 185200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240523 | 185100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240523 | 185000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240523 | 184900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240523 | 184800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240523 | 184700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240523 | 184600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240523 | 184500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240523 | 184400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240523 | 184300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240523 | 184200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240523 | 184100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240523 | 184000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240523 | 183900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240523 | 183800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240523 | 183700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240523 | 183600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240523 | 183500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240523 | 183400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240523 | 183300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240523 | 183200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240523 | 183100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240523 | 183000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240523 | 182900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240523 | 182800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240523 | 182700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 63 | 20240523 | 182600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240523 | 182500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240523 | 182400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240523 | 182300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240523 | 182200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240523 | 182100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240523 | 182000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240523 | 181900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240523 | 181800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240523 | 181700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240523 | 181600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240523 | 181500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240523 | 181400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240523 | 181300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240523 | 181200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240523 | 181100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240523 | 181000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240523 | 180900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240523 | 180800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240523 | 180700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240523 | 180600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240523 | 180500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240523 | 180400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240523 | 180300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240523 | 180200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240523 | 180100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240523 | 180000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240523 | 175900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240523 | 175800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240523 | 175700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 93 | 20240523 | 175600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240523 | 175500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240523 | 175400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240523 | 175300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240523 | 175200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240523 | 175100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240523 | 175000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240523 | 174900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240523 | 174800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240523 | 174700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240523 | 174600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240523 | 174500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240523 | 174400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240523 | 174300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240523 | 174200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240523 | 174100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240523 | 174000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240523 | 173900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240523 | 173800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240523 | 173700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240523 | 173600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240523 | 173500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240523 | 173400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240523 | 173300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240523 | 173200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240523 | 173100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240523 | 173000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240523 | 172900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240523 | 172800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240523 | 172700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 123 | 20240523 | 172600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240523 | 172500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240523 | 172400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240523 | 172300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240523 | 172200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240523 | 172100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240523 | 172000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240523 | 171900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240523 | 171800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240523 | 171700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240523 | 171600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240523 | 171500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240523 | 171400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240523 | 171300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240523 | 171200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240523 | 171100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240523 | 171000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240523 | 170900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240523 | 170800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240523 | 170700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240523 | 170600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240523 | 170500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240523 | 170400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240523 | 170300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240523 | 170200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240523 | 170100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240523 | 170000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240523 | 165900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240523 | 165800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240523 | 165700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 153 | 20240523 | 165600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240523 | 165500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240523 | 165400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240523 | 165300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240523 | 165200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240523 | 165100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240523 | 165000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240523 | 164900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240523 | 164800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240523 | 164700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240523 | 164600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240523 | 164500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240523 | 164400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240523 | 164300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240523 | 164200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240523 | 164100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240523 | 164000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240523 | 163900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240523 | 163800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240523 | 163700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240523 | 163600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240523 | 163500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240523 | 163400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240523 | 163300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240523 | 163200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240523 | 163100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240523 | 163000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240523 | 162900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240523 | 162800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240523 | 162700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 183 | 20240523 | 162600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240523 | 162500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240523 | 162400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240523 | 162300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240523 | 162200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240523 | 162100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240523 | 162000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240523 | 161900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240523 | 161800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240523 | 161700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240523 | 161600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240523 | 161500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240523 | 161400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240523 | 161300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240523 | 161200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240523 | 161100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240523 | 161000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240523 | 160900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240523 | 160800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240523 | 160700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240523 | 160600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240523 | 160500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240523 | 160400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240523 | 160300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240523 | 160200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240523 | 160100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240523 | 160000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240523 | 155900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240523 | 155800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240523 | 155700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 213 | 20240523 | 155600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240523 | 155500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240523 | 155400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240523 | 155300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240523 | 155200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240523 | 155100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240523 | 155000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240523 | 154900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20240523 | 154800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20240523 | 154700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20240523 | 154600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20240523 | 154500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20240523 | 154400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20240523 | 154300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20240523 | 154200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20240523 | 154100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20240523 | 154000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20240523 | 153900 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20240523 | 153800 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20240523 | 153700 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20240523 | 153600 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20240523 | 153500 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20240523 | 153400 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20240523 | 153300 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20240523 | 153200 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20240523 | 153100 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20240523 | 153000 | 12516237100 | 25750 | 25750 | 25750 | 25750 | 13717 |
| 240 | 20240523 | 152900 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20240523 | 152800 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20240523 | 152700 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 243 | 20240523 | 152600 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20240523 | 152500 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20240523 | 152400 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20240523 | 152300 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20240523 | 152200 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20240523 | 152100 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20240523 | 152000 | 12163024350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20240523 | 151900 | 12163024350 | 25900 | 25900 | 25950 | 25850 | 1216 |
| 251 | 20240523 | 151800 | 12131578300 | 25900 | 25950 | 25950 | 25900 | 1463 |
| 252 | 20240523 | 151700 | 12093674000 | 25950 | 25950 | 25950 | 25900 | 1672 |
| 253 | 20240523 | 151600 | 12050340950 | 25950 | 25900 | 25950 | 25900 | 144 |
| 254 | 20240523 | 151500 | 12046607500 | 25900 | 25950 | 25950 | 25900 | 2370 |
| 255 | 20240523 | 151400 | 11985106450 | 25950 | 26000 | 26000 | 25950 | 115 |
| 256 | 20240523 | 151300 | 11982116700 | 25950 | 25950 | 26000 | 25950 | 3195 |
| 257 | 20240523 | 151200 | 11899185550 | 25900 | 25900 | 25950 | 25900 | 602 |
| 258 | 20240523 | 151100 | 11883586550 | 25900 | 25900 | 25900 | 25900 | 673 |
| 259 | 20240523 | 151000 | 11866155850 | 25900 | 26000 | 26000 | 25900 | 2381 |
| 260 | 20240523 | 150900 | 11804471450 | 26000 | 25950 | 26000 | 25950 | 45 |
| 261 | 20240523 | 150800 | 11803303200 | 25950 | 25900 | 26000 | 25900 | 2056 |
| 262 | 20240523 | 150700 | 11749961800 | 25900 | 25900 | 25950 | 25900 | 2258 |
| 263 | 20240523 | 150600 | 11691475450 | 25950 | 26000 | 26000 | 25900 | 655 |
| 264 | 20240523 | 150500 | 11674481800 | 26000 | 26000 | 26000 | 25950 | 246 |
| 265 | 20240523 | 150400 | 11668087800 | 25950 | 26000 | 26000 | 25900 | 481 |
| 266 | 20240523 | 150300 | 11655603200 | 25900 | 26000 | 26000 | 25900 | 837 |
| 267 | 20240523 | 150200 | 11633887550 | 25950 | 25950 | 25950 | 25950 | 40 |
| 268 | 20240523 | 150100 | 11632849550 | 25950 | 25950 | 26000 | 25900 | 383 |
| 269 | 20240523 | 150000 | 11622900200 | 25950 | 25950 | 26000 | 25900 | 969 |
| 270 | 20240523 | 145900 | 11597755400 | 25950 | 25950 | 25950 | 25900 | 205 |
| 271 | 20240523 | 145800 | 11592436250 | 25900 | 25850 | 25950 | 25850 | 892 |
| 272 | 20240523 | 145700 | 11569353000 | 25850 | 25900 | 25900 | 25850 | 1496 |
| 273 | 20240523 | 145600 | 11530678600 | 25900 | 25900 | 25900 | 25900 | 236 |
| 274 | 20240523 | 145500 | 11524566200 | 25900 | 25900 | 25900 | 25850 | 1607 |
| 275 | 20240523 | 145400 | 11482952100 | 25900 | 25950 | 25950 | 25900 | 1878 |
| 276 | 20240523 | 145300 | 11434255800 | 26000 | 26000 | 26050 | 26000 | 1099 |
| 277 | 20240523 | 145200 | 11405681650 | 26000 | 25950 | 26050 | 25950 | 108 |
| 278 | 20240523 | 145100 | 11402877800 | 26000 | 25950 | 26000 | 25950 | 980 |
| 279 | 20240523 | 145000 | 11377421400 | 25950 | 25900 | 26000 | 25900 | 543 |
| 280 | 20240523 | 144900 | 11363325250 | 25900 | 25950 | 25950 | 25900 | 2590 |
| 281 | 20240523 | 144800 | 11296239700 | 25950 | 26000 | 26000 | 25900 | 4349 |
| 282 | 20240523 | 144700 | 11183278650 | 26000 | 26050 | 26150 | 26000 | 2232 |
| 283 | 20240523 | 144600 | 11125201350 | 26050 | 26050 | 26100 | 26050 | 2247 |
| 284 | 20240523 | 144500 | 11066666950 | 26100 | 26150 | 26200 | 26100 | 1601 |
| 285 | 20240523 | 144400 | 11024865500 | 26200 | 26250 | 26250 | 26200 | 216 |
| 286 | 20240523 | 144300 | 11019205800 | 26250 | 26200 | 26250 | 26200 | 33 |
| 287 | 20240523 | 144200 | 11018339600 | 26250 | 26300 | 26300 | 26250 | 144 |
| 288 | 20240523 | 144100 | 11014555950 | 26300 | 26300 | 26350 | 26300 | 2452 |
| 289 | 20240523 | 144000 | 10949968250 | 26300 | 26350 | 26350 | 26300 | 763 |
| 290 | 20240523 | 143900 | 10929869050 | 26350 | 26150 | 26350 | 26150 | 1999 |
| 291 | 20240523 | 143800 | 10877445500 | 26150 | 26100 | 26150 | 26100 | 252 |
| 292 | 20240523 | 143700 | 10870868250 | 26050 | 26150 | 26150 | 26050 | 885 |
| 293 | 20240523 | 143600 | 10847778250 | 26100 | 26100 | 26150 | 26100 | 465 |
| 294 | 20240523 | 143500 | 10835640250 | 26150 | 26100 | 26150 | 26050 | 298 |
| 295 | 20240523 | 143400 | 10827867100 | 26100 | 26150 | 26150 | 26100 | 1081 |
| 296 | 20240523 | 143300 | 10799652950 | 26150 | 26150 | 26200 | 26150 | 106 |
| 297 | 20240523 | 143200 | 10796881000 | 26150 | 26150 | 26150 | 26100 | 567 |
| 298 | 20240523 | 143100 | 10782063250 | 26150 | 26100 | 26150 | 26050 | 471 |
| 299 | 20240523 | 143000 | 10769763600 | 26100 | 26100 | 26100 | 26050 | 612 |
| 300 | 20240523 | 142900 | 10753790800 | 26100 | 26050 | 26100 | 26050 | 825 |
| 301 | 20240523 | 142800 | 10732273600 | 26050 | 26100 | 26100 | 26050 | 306 |
| 302 | 20240523 | 142700 | 10724292250 | 26100 | 26100 | 26100 | 26050 | 1259 |
| 303 | 20240523 | 142600 | 10691438300 | 26150 | 26150 | 26150 | 26100 | 1039 |
| 304 | 20240523 | 142500 | 10664280300 | 26150 | 26150 | 26150 | 26150 | 184 |
| 305 | 20240523 | 142400 | 10659468700 | 26150 | 26150 | 26200 | 26150 | 646 |
| 306 | 20240523 | 142300 | 10642573300 | 26150 | 26150 | 26150 | 26150 | 130 |
| 307 | 20240523 | 142200 | 10639173800 | 26150 | 26200 | 26200 | 26150 | 173 |
| 308 | 20240523 | 142100 | 10634647200 | 26150 | 26250 | 26250 | 26150 | 2971 |
| 309 | 20240523 | 142000 | 10556839500 | 26300 | 26300 | 26300 | 26300 | 22 |
| 310 | 20240523 | 141900 | 10556260900 | 26300 | 26300 | 26300 | 26250 | 168 |
| 311 | 20240523 | 141800 | 10551845000 | 26300 | 26250 | 26300 | 26250 | 212 |
| 312 | 20240523 | 141700 | 10546270500 | 26250 | 26250 | 26250 | 26250 | 183 |
| 313 | 20240523 | 141600 | 10541466750 | 26250 | 26300 | 26300 | 26250 | 41 |
| 314 | 20240523 | 141500 | 10540389450 | 26300 | 26300 | 26300 | 26200 | 362 |
| 315 | 20240523 | 141400 | 10530884750 | 26250 | 26300 | 26300 | 26250 | 110 |
| 316 | 20240523 | 141300 | 10527996750 | 26300 | 26300 | 26300 | 26250 | 640 |
| 317 | 20240523 | 141200 | 10511177250 | 26300 | 26250 | 26300 | 26250 | 6 |
| 318 | 20240523 | 141100 | 10511019700 | 26250 | 26250 | 26300 | 26250 | 198 |
| 319 | 20240523 | 141000 | 10505819850 | 26300 | 26300 | 26300 | 26300 | 533 |
| 320 | 20240523 | 140900 | 10491801950 | 26300 | 26200 | 26300 | 26200 | 88 |
| 321 | 20240523 | 140800 | 10489488250 | 26200 | 26250 | 26250 | 26200 | 41 |
| 322 | 20240523 | 140700 | 10488412800 | 26250 | 26200 | 26250 | 26200 | 194 |
| 323 | 20240523 | 140600 | 10483323000 | 26200 | 26250 | 26250 | 26200 | 12 |
| 324 | 20240523 | 140500 | 10483008550 | 26200 | 26200 | 26250 | 26200 | 261 |
| 325 | 20240523 | 140400 | 10476165350 | 26200 | 26200 | 26200 | 26200 | 231 |
| 326 | 20240523 | 140300 | 10470113150 | 26200 | 26200 | 26200 | 26150 | 718 |
| 327 | 20240523 | 140200 | 10451301800 | 26200 | 26200 | 26200 | 26150 | 255 |
| 328 | 20240523 | 140100 | 10444621850 | 26250 | 26200 | 26250 | 26200 | 158 |
| 329 | 20240523 | 140000 | 10440482100 | 26250 | 26200 | 26250 | 26200 | 296 |
| 330 | 20240523 | 135900 | 10432726850 | 26250 | 26300 | 26300 | 26250 | 274 |
| 331 | 20240523 | 135800 | 10425533650 | 26250 | 26250 | 26250 | 26250 | 20 |
| 332 | 20240523 | 135700 | 10425008650 | 26300 | 26250 | 26300 | 26250 | 68 |
| 333 | 20240523 | 135600 | 10423223250 | 26250 | 26200 | 26250 | 26200 | 60 |
| 334 | 20240523 | 135500 | 10421648750 | 26200 | 26200 | 26200 | 26200 | 38 |
| 335 | 20240523 | 135400 | 10420653150 | 26200 | 26200 | 26200 | 26200 | 146 |
| 336 | 20240523 | 135300 | 10416827950 | 26200 | 26250 | 26250 | 26200 | 3463 |
| 337 | 20240523 | 135200 | 10326025550 | 26250 | 26250 | 26250 | 26250 | 27 |
| 338 | 20240523 | 135100 | 10325316800 | 26250 | 26250 | 26250 | 26250 | 356 |
| 339 | 20240523 | 135000 | 10315971800 | 26250 | 26300 | 26300 | 26250 | 11 |
| 340 | 20240523 | 134900 | 10315683000 | 26250 | 26250 | 26250 | 26250 | 49 |
| 341 | 20240523 | 134800 | 10314396750 | 26250 | 26300 | 26300 | 26250 | 271 |
| 342 | 20240523 | 134700 | 10307269950 | 26300 | 26300 | 26300 | 26300 | 168 |
| 343 | 20240523 | 134600 | 10302851550 | 26250 | 26250 | 26350 | 26250 | 750 |
| 344 | 20240523 | 134500 | 10283143050 | 26300 | 26300 | 26300 | 26300 | 16 |
| 345 | 20240523 | 134400 | 10282722250 | 26250 | 26300 | 26350 | 26250 | 398 |
| 346 | 20240523 | 134300 | 10272238050 | 26350 | 26350 | 26350 | 26350 | 7 |
| 347 | 20240523 | 134200 | 10272053600 | 26300 | 26300 | 26300 | 26250 | 255 |
| 348 | 20240523 | 134100 | 10265349600 | 26250 | 26250 | 26300 | 26250 | 198 |
| 349 | 20240523 | 134000 | 10260142300 | 26250 | 26300 | 26300 | 26250 | 153 |
| 350 | 20240523 | 133900 | 10256125050 | 26300 | 26300 | 26300 | 26300 | 49 |
| 351 | 20240523 | 133800 | 10254836350 | 26300 | 26300 | 26300 | 26300 | 218 |
| 352 | 20240523 | 133700 | 10249102950 | 26300 | 26300 | 26300 | 26250 | 268 |
| 353 | 20240523 | 133600 | 10242057550 | 26300 | 26300 | 26300 | 26300 | 56 |
| 354 | 20240523 | 133500 | 10240584750 | 26250 | 26250 | 26300 | 26200 | 305 |
| 355 | 20240523 | 133400 | 10232570100 | 26250 | 26250 | 26250 | 26200 | 172 |
| 356 | 20240523 | 133300 | 10228055200 | 26200 | 26200 | 26200 | 26200 | 46 |
| 357 | 20240523 | 133200 | 10226850000 | 26250 | 26250 | 26250 | 26200 | 31 |
| 358 | 20240523 | 133100 | 10226036500 | 26250 | 26250 | 26250 | 26200 | 255 |
| 359 | 20240523 | 133000 | 10219352850 | 26250 | 26250 | 26250 | 26200 | 356 |
| 360 | 20240523 | 132900 | 10210018100 | 26250 | 26250 | 26250 | 26250 | 332 |
| 361 | 20240523 | 132800 | 10201303100 | 26250 | 26250 | 26250 | 26200 | 801 |
| 362 | 20240523 | 132700 | 10180277150 | 26300 | 26250 | 26300 | 26200 | 1138 |
| 363 | 20240523 | 132600 | 10150422150 | 26250 | 26350 | 26350 | 26250 | 1610 |
| 364 | 20240523 | 132500 | 10108079150 | 26350 | 26350 | 26350 | 26350 | 24 |
| 365 | 20240523 | 132400 | 10107446750 | 26350 | 26350 | 26350 | 26350 | 53 |
| 366 | 20240523 | 132300 | 10106050200 | 26450 | 26350 | 26450 | 26350 | 507 |
| 367 | 20240523 | 132200 | 10092690650 | 26350 | 26350 | 26350 | 26350 | 215 |
| 368 | 20240523 | 132100 | 10087025400 | 26450 | 26350 | 26450 | 26350 | 487 |
| 369 | 20240523 | 132000 | 10074171700 | 26350 | 26350 | 26350 | 26350 | 10 |
| 370 | 20240523 | 131900 | 10073908200 | 26350 | 26400 | 26400 | 26350 | 62 |
| 371 | 20240523 | 131800 | 10072272350 | 26400 | 26350 | 26450 | 26350 | 335 |
| 372 | 20240523 | 131700 | 10063414950 | 26350 | 26400 | 26400 | 26300 | 1784 |
| 373 | 20240523 | 131600 | 10016381050 | 26400 | 26400 | 26400 | 26400 | 82 |
| 374 | 20240523 | 131500 | 10014216250 | 26400 | 26400 | 26400 | 26400 | 836 |
| 375 | 20240523 | 131400 | 9992145850 | 26400 | 26400 | 26400 | 26400 | 311 |
| 376 | 20240523 | 131300 | 9983935450 | 26400 | 26400 | 26400 | 26400 | 31 |
| 377 | 20240523 | 131200 | 9983117050 | 26400 | 26400 | 26450 | 26400 | 286 |
| 378 | 20240523 | 131100 | 9975566250 | 26450 | 26450 | 26450 | 26450 | 107 |
| 379 | 20240523 | 131000 | 9972736100 | 26400 | 26450 | 26450 | 26400 | 2035 |
| 380 | 20240523 | 130900 | 9919001350 | 26450 | 26450 | 26450 | 26450 | 120 |
| 381 | 20240523 | 130800 | 9915827350 | 26450 | 26450 | 26450 | 26450 | 13 |
| 382 | 20240523 | 130700 | 9915483500 | 26500 | 26500 | 26500 | 26500 | 11 |
| 383 | 20240523 | 130600 | 9915192000 | 26450 | 26450 | 26500 | 26450 | 136 |
| 384 | 20240523 | 130500 | 9911594650 | 26450 | 26450 | 26450 | 26450 | 175 |
| 385 | 20240523 | 130400 | 9906965900 | 26450 | 26450 | 26450 | 26450 | 100 |
| 386 | 20240523 | 130300 | 9904320900 | 26500 | 26500 | 26500 | 26500 | 624 |
| 387 | 20240523 | 130200 | 9887784900 | 26450 | 26450 | 26500 | 26450 | 238 |
| 388 | 20240523 | 130100 | 9881489400 | 26450 | 26450 | 26450 | 26450 | 15 |
| 389 | 20240523 | 130000 | 9881092650 | 26450 | 26450 | 26450 | 26450 | 172 |
| 390 | 20240523 | 125900 | 9876543250 | 26450 | 26450 | 26450 | 26450 | 51 |
| 391 | 20240523 | 125800 | 9875194300 | 26500 | 26450 | 26500 | 26450 | 231 |
| 392 | 20240523 | 125700 | 9869084300 | 26450 | 26450 | 26500 | 26450 | 250 |
| 393 | 20240523 | 125600 | 9862471750 | 26450 | 26450 | 26450 | 26450 | 49 |
| 394 | 20240523 | 125500 | 9861175700 | 26450 | 26500 | 26500 | 26450 | 22 |
| 395 | 20240523 | 125400 | 9860593750 | 26400 | 26450 | 26450 | 26400 | 228 |
| 396 | 20240523 | 125300 | 9854573800 | 26450 | 26450 | 26450 | 26450 | 10 |
| 397 | 20240523 | 125200 | 9854309300 | 26450 | 26450 | 26450 | 26450 | 43 |
| 398 | 20240523 | 125100 | 9853171950 | 26450 | 26450 | 26450 | 26450 | 529 |
| 399 | 20240523 | 125000 | 9839179900 | 26450 | 26450 | 26450 | 26450 | 83 |
| 400 | 20240523 | 124900 | 9836984550 | 26450 | 26450 | 26500 | 26450 | 34 |
| 401 | 20240523 | 124800 | 9836085050 | 26450 | 26450 | 26450 | 26450 | 168 |
| 402 | 20240523 | 124700 | 9831641450 | 26450 | 26450 | 26450 | 26450 | 130 |
| 403 | 20240523 | 124600 | 9828202950 | 26500 | 26550 | 26550 | 26450 | 2706 |
| 404 | 20240523 | 124500 | 9756560150 | 26550 | 26550 | 26550 | 26550 | 350 |
| 405 | 20240523 | 124400 | 9747267650 | 26600 | 26600 | 26600 | 26600 | 26 |
| 406 | 20240523 | 124300 | 9746576050 | 26600 | 26600 | 26600 | 26550 | 128 |
| 407 | 20240523 | 124200 | 9743174950 | 26550 | 26500 | 26550 | 26500 | 666 |
| 408 | 20240523 | 124100 | 9725506150 | 26500 | 26500 | 26500 | 26500 | 635 |
| 409 | 20240523 | 124000 | 9708678650 | 26500 | 26550 | 26550 | 26500 | 150 |
| 410 | 20240523 | 123900 | 9704698650 | 26500 | 26550 | 26550 | 26500 | 664 |
| 411 | 20240523 | 123800 | 9687072350 | 26550 | 26550 | 26600 | 26550 | 192 |
| 412 | 20240523 | 123700 | 9681974200 | 26550 | 26550 | 26550 | 26550 | 368 |
| 413 | 20240523 | 123600 | 9672203800 | 26600 | 26600 | 26600 | 26550 | 384 |
| 414 | 20240523 | 123500 | 9661996300 | 26600 | 26600 | 26600 | 26600 | 1003 |
| 415 | 20240523 | 123400 | 9635316500 | 26600 | 26550 | 26650 | 26550 | 1416 |
| 416 | 20240523 | 123300 | 9597649900 | 26600 | 26600 | 26600 | 26550 | 1154 |
| 417 | 20240523 | 123200 | 9566953800 | 26600 | 26550 | 26600 | 26550 | 146 |
| 418 | 20240523 | 123100 | 9563075200 | 26550 | 26500 | 26550 | 26500 | 697 |
| 419 | 20240523 | 123000 | 9544570250 | 26550 | 26550 | 26550 | 26500 | 340 |
| 420 | 20240523 | 122900 | 9535543450 | 26550 | 26550 | 26550 | 26500 | 40 |
| 421 | 20240523 | 122800 | 9534481850 | 26500 | 26500 | 26500 | 26500 | 37 |
| 422 | 20240523 | 122700 | 9533501350 | 26500 | 26450 | 26500 | 26450 | 173 |
| 423 | 20240523 | 122600 | 9528916900 | 26500 | 26500 | 26500 | 26450 | 187 |
| 424 | 20240523 | 122500 | 9523961500 | 26500 | 26500 | 26500 | 26500 | 529 |
| 425 | 20240523 | 122400 | 9509943000 | 26500 | 26500 | 26500 | 26500 | 27 |
| 426 | 20240523 | 122300 | 9509227500 | 26500 | 26450 | 26500 | 26450 | 406 |
| 427 | 20240523 | 122200 | 9498475000 | 26500 | 26450 | 26500 | 26450 | 191 |
| 428 | 20240523 | 122100 | 9493414050 | 26450 | 26500 | 26500 | 26450 | 45 |
| 429 | 20240523 | 122000 | 9492223750 | 26450 | 26500 | 26500 | 26450 | 73 |
| 430 | 20240523 | 121900 | 9490290850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 431 | 20240523 | 121800 | 9490290850 | 26500 | 26500 | 26500 | 26500 | 14 |
| 432 | 20240523 | 121700 | 9489919850 | 26450 | 26450 | 26450 | 26450 | 635 |
| 433 | 20240523 | 121600 | 9473124100 | 26500 | 26500 | 26500 | 26450 | 212 |
| 434 | 20240523 | 121500 | 9467511100 | 26500 | 26500 | 26500 | 26500 | 95 |
| 435 | 20240523 | 121400 | 9464993600 | 26500 | 26550 | 26550 | 26500 | 160 |
| 436 | 20240523 | 121300 | 9460753550 | 26500 | 26500 | 26500 | 26500 | 675 |
| 437 | 20240523 | 121200 | 9442866050 | 26500 | 26450 | 26500 | 26450 | 371 |
| 438 | 20240523 | 121100 | 9433035000 | 26450 | 26450 | 26450 | 26450 | 6 |
| 439 | 20240523 | 121000 | 9432876300 | 26450 | 26400 | 26450 | 26400 | 301 |
| 440 | 20240523 | 120900 | 9424914900 | 26400 | 26400 | 26400 | 26400 | 101 |
| 441 | 20240523 | 120800 | 9422248500 | 26400 | 26350 | 26400 | 26350 | 104 |
| 442 | 20240523 | 120700 | 9419507900 | 26400 | 26400 | 26400 | 26400 | 705 |
| 443 | 20240523 | 120600 | 9400895900 | 26350 | 26350 | 26400 | 26350 | 5 |
| 444 | 20240523 | 120500 | 9400764050 | 26350 | 26400 | 26400 | 26350 | 74 |
| 445 | 20240523 | 120400 | 9398812600 | 26350 | 26350 | 26350 | 26350 | 100 |
| 446 | 20240523 | 120300 | 9396177600 | 26350 | 26400 | 26400 | 26350 | 120 |
| 447 | 20240523 | 120200 | 9393015500 | 26350 | 26400 | 26400 | 26350 | 662 |
| 448 | 20240523 | 120100 | 9375563950 | 26400 | 26400 | 26400 | 26400 | 20 |
| 449 | 20240523 | 120000 | 9375035950 | 26350 | 26400 | 26400 | 26350 | 158 |
| 450 | 20240523 | 115900 | 9370871350 | 26350 | 26350 | 26400 | 26350 | 65 |
| 451 | 20240523 | 115800 | 9369158400 | 26400 | 26400 | 26400 | 26400 | 169 |
| 452 | 20240523 | 115700 | 9364696800 | 26400 | 26400 | 26400 | 26400 | 5 |
| 453 | 20240523 | 115600 | 9364564800 | 26400 | 26400 | 26400 | 26400 | 104 |
| 454 | 20240523 | 115500 | 9361819200 | 26450 | 26450 | 26450 | 26450 | 35 |
| 455 | 20240523 | 115400 | 9360893450 | 26400 | 26400 | 26400 | 26400 | 50 |
| 456 | 20240523 | 115300 | 9359573450 | 26400 | 26400 | 26400 | 26400 | 530 |
| 457 | 20240523 | 115200 | 9345581450 | 26400 | 26450 | 26450 | 26400 | 547 |
| 458 | 20240523 | 115100 | 9331138150 | 26450 | 26450 | 26450 | 26450 | 212 |
| 459 | 20240523 | 115000 | 9325530750 | 26450 | 26450 | 26450 | 26450 | 250 |
| 460 | 20240523 | 114900 | 9318918250 | 26450 | 26450 | 26450 | 26450 | 397 |
| 461 | 20240523 | 114800 | 9308417600 | 26450 | 26400 | 26450 | 26400 | 136 |
| 462 | 20240523 | 114700 | 9304823950 | 26400 | 26400 | 26450 | 26400 | 295 |
| 463 | 20240523 | 114600 | 9297034850 | 26400 | 26450 | 26450 | 26400 | 399 |
| 464 | 20240523 | 114500 | 9286501200 | 26450 | 26450 | 26450 | 26450 | 80 |
| 465 | 20240523 | 114400 | 9284385200 | 26450 | 26450 | 26450 | 26450 | 178 |
| 466 | 20240523 | 114300 | 9279677100 | 26450 | 26450 | 26500 | 26450 | 300 |
| 467 | 20240523 | 114200 | 9271741450 | 26450 | 26400 | 26450 | 26400 | 203 |
| 468 | 20240523 | 114100 | 9266379750 | 26400 | 26450 | 26450 | 26400 | 70 |
| 469 | 20240523 | 114000 | 9264528400 | 26500 | 26500 | 26500 | 26500 | 27 |
| 470 | 20240523 | 113900 | 9263812900 | 26450 | 26500 | 26500 | 26450 | 187 |
| 471 | 20240523 | 113800 | 9258862750 | 26500 | 26500 | 26500 | 26450 | 130 |
| 472 | 20240523 | 113700 | 9255419650 | 26500 | 26500 | 26500 | 26500 | 71 |
| 473 | 20240523 | 113600 | 9253538150 | 26500 | 26500 | 26500 | 26500 | 11 |
| 474 | 20240523 | 113500 | 9253246650 | 26500 | 26500 | 26500 | 26500 | 9 |
| 475 | 20240523 | 113400 | 9253008150 | 26500 | 26400 | 26500 | 26400 | 53 |
| 476 | 20240523 | 113300 | 9251608850 | 26400 | 26500 | 26550 | 26400 | 1683 |
| 477 | 20240523 | 113200 | 9207130400 | 26500 | 26500 | 26500 | 26500 | 362 |
| 478 | 20240523 | 113100 | 9197537400 | 26500 | 26500 | 26500 | 26450 | 134 |
| 479 | 20240523 | 113000 | 9193986450 | 26500 | 26500 | 26500 | 26500 | 660 |
| 480 | 20240523 | 112900 | 9176496450 | 26550 | 26550 | 26550 | 26500 | 705 |
| 481 | 20240523 | 112800 | 9157779050 | 26550 | 26500 | 26600 | 26500 | 251 |
| 482 | 20240523 | 112700 | 9151112150 | 26550 | 26550 | 26600 | 26500 | 693 |
| 483 | 20240523 | 112600 | 9132712050 | 26500 | 26450 | 26500 | 26450 | 226 |
| 484 | 20240523 | 112500 | 9126725700 | 26450 | 26450 | 26450 | 26400 | 309 |
| 485 | 20240523 | 112400 | 9118553800 | 26450 | 26400 | 26450 | 26400 | 143 |
| 486 | 20240523 | 112300 | 9114778100 | 26400 | 26400 | 26400 | 26400 | 110 |
| 487 | 20240523 | 112200 | 9111874100 | 26400 | 26350 | 26400 | 26300 | 185 |
| 488 | 20240523 | 112100 | 9106993750 | 26350 | 26350 | 26400 | 26350 | 1614 |
| 489 | 20240523 | 112000 | 9064441900 | 26350 | 26350 | 26350 | 26350 | 81 |
| 490 | 20240523 | 111900 | 9062307550 | 26350 | 26350 | 26350 | 26350 | 22 |
| 491 | 20240523 | 111800 | 9061727850 | 26300 | 26300 | 26300 | 26300 | 448 |
| 492 | 20240523 | 111700 | 9049945450 | 26250 | 26250 | 26250 | 26250 | 114 |
| 493 | 20240523 | 111600 | 9046952950 | 26200 | 26200 | 26200 | 26200 | 487 |
| 494 | 20240523 | 111500 | 9034193550 | 26200 | 26250 | 26250 | 26200 | 125 |
| 495 | 20240523 | 111400 | 9030915750 | 26350 | 26300 | 26350 | 26200 | 512 |
| 496 | 20240523 | 111300 | 9017471800 | 26300 | 26300 | 26300 | 26250 | 261 |
| 497 | 20240523 | 111200 | 9010607750 | 26350 | 26400 | 26400 | 26350 | 788 |
| 498 | 20240523 | 111100 | 8989842100 | 26400 | 26300 | 26400 | 26300 | 205 |
| 499 | 20240523 | 111000 | 8984439650 | 26250 | 26200 | 26250 | 26200 | 640 |
| 500 | 20240523 | 110900 | 8967648900 | 26200 | 26200 | 26250 | 26150 | 484 |
| 501 | 20240523 | 110800 | 8954971650 | 26200 | 26250 | 26250 | 26200 | 375 |
| 502 | 20240523 | 110700 | 8945142850 | 26250 | 26300 | 26350 | 26200 | 844 |
| 503 | 20240523 | 110600 | 8922980250 | 26300 | 26350 | 26350 | 26300 | 722 |
| 504 | 20240523 | 110500 | 8903987250 | 26400 | 26300 | 26400 | 26300 | 275 |
| 505 | 20240523 | 110400 | 8896749700 | 26350 | 26350 | 26350 | 26300 | 627 |
| 506 | 20240523 | 110300 | 8880253800 | 26350 | 26350 | 26400 | 26300 | 1073 |
| 507 | 20240523 | 110200 | 8851977700 | 26400 | 26450 | 26450 | 26400 | 1281 |
| 508 | 20240523 | 110100 | 8818159250 | 26450 | 26450 | 26500 | 26400 | 187 |
| 509 | 20240523 | 110000 | 8813214900 | 26450 | 26500 | 26500 | 26400 | 841 |
| 510 | 20240523 | 105900 | 8790978450 | 26500 | 26450 | 26500 | 26450 | 96 |
| 511 | 20240523 | 105800 | 8788437200 | 26450 | 26450 | 26450 | 26400 | 99 |
| 512 | 20240523 | 105700 | 8785819600 | 26450 | 26600 | 26600 | 26450 | 3246 |
| 513 | 20240523 | 105600 | 8699756800 | 26600 | 26550 | 26600 | 26550 | 807 |
| 514 | 20240523 | 105500 | 8678296800 | 26550 | 26500 | 26550 | 26450 | 974 |
| 515 | 20240523 | 105400 | 8652448550 | 26500 | 26500 | 26550 | 26500 | 501 |
| 516 | 20240523 | 105300 | 8639171550 | 26500 | 26500 | 26500 | 26450 | 249 |
| 517 | 20240523 | 105200 | 8632580150 | 26400 | 26450 | 26500 | 26400 | 1717 |
| 518 | 20240523 | 105100 | 8587234850 | 26400 | 26400 | 26450 | 26400 | 1023 |
| 519 | 20240523 | 105000 | 8560199550 | 26400 | 26450 | 26450 | 26400 | 615 |
| 520 | 20240523 | 104900 | 8543958200 | 26400 | 26350 | 26400 | 26350 | 611 |
| 521 | 20240523 | 104800 | 8527840200 | 26350 | 26400 | 26400 | 26350 | 326 |
| 522 | 20240523 | 104700 | 8519249000 | 26400 | 26350 | 26400 | 26350 | 386 |
| 523 | 20240523 | 104600 | 8509064400 | 26350 | 26400 | 26400 | 26300 | 409 |
| 524 | 20240523 | 104500 | 8498284200 | 26400 | 26400 | 26400 | 26350 | 379 |
| 525 | 20240523 | 104400 | 8488287600 | 26400 | 26450 | 26450 | 26350 | 6321 |
| 526 | 20240523 | 104300 | 8321632650 | 26450 | 26450 | 26500 | 26450 | 205 |
| 527 | 20240523 | 104200 | 8316210350 | 26400 | 26450 | 26500 | 26400 | 839 |
| 528 | 20240523 | 104100 | 8294056400 | 26500 | 26500 | 26500 | 26450 | 552 |
| 529 | 20240523 | 104000 | 8279444250 | 26500 | 26550 | 26550 | 26500 | 3585 |
| 530 | 20240523 | 103900 | 8184420200 | 26550 | 26550 | 26550 | 26500 | 1206 |
| 531 | 20240523 | 103800 | 8152425050 | 26550 | 26600 | 26650 | 26550 | 1979 |
| 532 | 20240523 | 103700 | 8099860750 | 26600 | 26650 | 26700 | 26600 | 2206 |
| 533 | 20240523 | 103600 | 8041154800 | 26650 | 26700 | 26700 | 26550 | 3214 |
| 534 | 20240523 | 103500 | 7955606400 | 26700 | 26750 | 26750 | 26550 | 5252 |
| 535 | 20240523 | 103400 | 7815642250 | 26750 | 26650 | 26900 | 26650 | 17440 |
| 536 | 20240523 | 103300 | 7348500150 | 26650 | 26550 | 26700 | 26500 | 5057 |
| 537 | 20240523 | 103200 | 7214105950 | 26550 | 26400 | 26550 | 26400 | 5849 |
| 538 | 20240523 | 103100 | 7059256250 | 26350 | 26150 | 26350 | 26150 | 3304 |
| 539 | 20240523 | 103000 | 6972459100 | 26150 | 26100 | 26200 | 26100 | 1418 |
| 540 | 20240523 | 102900 | 6935381900 | 26150 | 26150 | 26150 | 26050 | 635 |
| 541 | 20240523 | 102800 | 6918812950 | 26150 | 26150 | 26150 | 26150 | 313 |
| 542 | 20240523 | 102700 | 6910628000 | 26150 | 26150 | 26200 | 26150 | 459 |
| 543 | 20240523 | 102600 | 6898617550 | 26150 | 26150 | 26150 | 26150 | 1081 |
| 544 | 20240523 | 102500 | 6870349400 | 26150 | 26150 | 26150 | 26100 | 447 |
| 545 | 20240523 | 102400 | 6858663050 | 26150 | 25950 | 26150 | 25950 | 2877 |
| 546 | 20240523 | 102300 | 6783791800 | 25950 | 25950 | 25950 | 25950 | 48 |
| 547 | 20240523 | 102200 | 6782546200 | 25950 | 26000 | 26000 | 25950 | 330 |
| 548 | 20240523 | 102100 | 6773970700 | 26000 | 25900 | 26000 | 25900 | 302 |
| 549 | 20240523 | 102000 | 6766147400 | 25900 | 25950 | 25950 | 25900 | 1475 |
| 550 | 20240523 | 101900 | 6727907550 | 25950 | 26050 | 26050 | 25950 | 562 |
| 551 | 20240523 | 101800 | 6713299600 | 26050 | 26000 | 26050 | 26000 | 502 |
| 552 | 20240523 | 101700 | 6700246450 | 26000 | 26000 | 26050 | 26000 | 313 |
| 553 | 20240523 | 101600 | 6692106400 | 26000 | 25950 | 26000 | 25950 | 858 |
| 554 | 20240523 | 101500 | 6669806450 | 25950 | 26000 | 26000 | 25950 | 614 |
| 555 | 20240523 | 101400 | 6653851450 | 26000 | 26050 | 26050 | 26000 | 796 |
| 556 | 20240523 | 101300 | 6633155350 | 26050 | 26050 | 26050 | 26000 | 37 |
| 557 | 20240523 | 101200 | 6632191550 | 26050 | 26100 | 26100 | 26050 | 139 |
| 558 | 20240523 | 101100 | 6628569550 | 26100 | 26100 | 26150 | 26100 | 423 |
| 559 | 20240523 | 101000 | 6617527700 | 26100 | 26100 | 26150 | 26100 | 923 |
| 560 | 20240523 | 100900 | 6593435900 | 26150 | 26100 | 26150 | 26100 | 414 |
| 561 | 20240523 | 100800 | 6582612550 | 26150 | 26150 | 26150 | 26150 | 400 |
| 562 | 20240523 | 100700 | 6572152550 | 26150 | 26200 | 26250 | 26150 | 1093 |
| 563 | 20240523 | 100600 | 6543559650 | 26250 | 26250 | 26250 | 26150 | 1262 |
| 564 | 20240523 | 100500 | 6510473000 | 26250 | 26200 | 26250 | 26200 | 377 |
| 565 | 20240523 | 100400 | 6500580050 | 26200 | 26150 | 26200 | 26150 | 766 |
| 566 | 20240523 | 100300 | 6480528300 | 26150 | 26150 | 26150 | 26050 | 1263 |
| 567 | 20240523 | 100200 | 6447516550 | 26150 | 26050 | 26150 | 26050 | 1090 |
| 568 | 20240523 | 100100 | 6419047200 | 26050 | 26000 | 26050 | 26000 | 1117 |
| 569 | 20240523 | 100000 | 6389990450 | 26000 | 25950 | 26000 | 25950 | 953 |
| 570 | 20240523 | 095900 | 6365258150 | 25900 | 25800 | 25950 | 25800 | 840 |
| 571 | 20240523 | 095800 | 6343541650 | 25850 | 25900 | 25950 | 25800 | 1074 |
| 572 | 20240523 | 095700 | 6315745550 | 25900 | 25850 | 25950 | 25850 | 371 |
| 573 | 20240523 | 095600 | 6306134600 | 25800 | 25750 | 26000 | 25700 | 2008 |
| 574 | 20240523 | 095500 | 6254250500 | 25700 | 25550 | 25800 | 25550 | 2097 |
| 575 | 20240523 | 095400 | 6200381000 | 25600 | 25700 | 25700 | 25550 | 5684 |
| 576 | 20240523 | 095300 | 6054823850 | 25700 | 25700 | 25750 | 25700 | 2137 |
| 577 | 20240523 | 095200 | 5999902800 | 25700 | 25750 | 25750 | 25650 | 5281 |
| 578 | 20240523 | 095100 | 5864164800 | 25750 | 25800 | 25850 | 25750 | 3418 |
| 579 | 20240523 | 095000 | 5776111050 | 25800 | 25800 | 25850 | 25800 | 991 |
| 580 | 20240523 | 094900 | 5750542700 | 25800 | 25800 | 25850 | 25800 | 1835 |
| 581 | 20240523 | 094800 | 5703195800 | 25800 | 25800 | 25850 | 25800 | 2151 |
| 582 | 20240523 | 094700 | 5647692000 | 25800 | 25850 | 25900 | 25800 | 1030 |
| 583 | 20240523 | 094600 | 5621075750 | 25900 | 25850 | 25900 | 25850 | 1144 |
| 584 | 20240523 | 094500 | 5591494000 | 25850 | 25800 | 25900 | 25800 | 2089 |
| 585 | 20240523 | 094400 | 5537553550 | 25850 | 25850 | 25900 | 25850 | 1731 |
| 586 | 20240523 | 094300 | 5492807150 | 25900 | 25950 | 26000 | 25850 | 3288 |
| 587 | 20240523 | 094200 | 5407621900 | 25950 | 26000 | 26000 | 25950 | 288 |
| 588 | 20240523 | 094100 | 5400145650 | 26000 | 25950 | 26000 | 25900 | 813 |
| 589 | 20240523 | 094000 | 5379042550 | 26000 | 26000 | 26000 | 25950 | 1258 |
| 590 | 20240523 | 093900 | 5346385400 | 26000 | 25900 | 26000 | 25900 | 1143 |
| 591 | 20240523 | 093800 | 5316738200 | 25900 | 25950 | 25950 | 25900 | 502 |
| 592 | 20240523 | 093700 | 5303729100 | 25900 | 26000 | 26000 | 25900 | 3589 |
| 593 | 20240523 | 093600 | 5210557100 | 26000 | 26050 | 26050 | 26000 | 774 |
| 594 | 20240523 | 093500 | 5190430500 | 26050 | 26050 | 26100 | 26050 | 989 |
| 595 | 20240523 | 093400 | 5164660950 | 26100 | 26150 | 26150 | 26100 | 1458 |
| 596 | 20240523 | 093300 | 5126577600 | 26100 | 26150 | 26150 | 26100 | 761 |
| 597 | 20240523 | 093200 | 5106702500 | 26150 | 26200 | 26200 | 26050 | 2656 |
| 598 | 20240523 | 093100 | 5037328950 | 26200 | 26050 | 26200 | 26050 | 2174 |
| 599 | 20240523 | 093000 | 4980561250 | 26050 | 26050 | 26100 | 26050 | 938 |
| 600 | 20240523 | 092900 | 4956121050 | 26050 | 26100 | 26100 | 26050 | 417 |
| 601 | 20240523 | 092800 | 4945255850 | 26050 | 26100 | 26100 | 26050 | 535 |
| 602 | 20240523 | 092700 | 4931315500 | 26050 | 26050 | 26100 | 26050 | 655 |
| 603 | 20240523 | 092600 | 4914248000 | 26050 | 26050 | 26100 | 26000 | 664 |
| 604 | 20240523 | 092500 | 4896935250 | 26050 | 25900 | 26050 | 25900 | 1727 |
| 605 | 20240523 | 092400 | 4852058100 | 25850 | 26000 | 26000 | 25800 | 5357 |
| 606 | 20240523 | 092300 | 4713314000 | 26000 | 26000 | 26000 | 25950 | 1074 |
| 607 | 20240523 | 092200 | 4685401900 | 26000 | 26000 | 26000 | 25950 | 1204 |
| 608 | 20240523 | 092100 | 4654120200 | 26000 | 26100 | 26100 | 26000 | 998 |
| 609 | 20240523 | 092000 | 4628136850 | 26050 | 26050 | 26050 | 25950 | 3240 |
| 610 | 20240523 | 091900 | 4543929400 | 26000 | 26050 | 26100 | 26000 | 1480 |
| 611 | 20240523 | 091800 | 4505424950 | 26100 | 25800 | 26100 | 25800 | 4481 |
| 612 | 20240523 | 091700 | 4389278900 | 25800 | 25900 | 25950 | 25750 | 7758 |
| 613 | 20240523 | 091600 | 4188742950 | 25950 | 26250 | 26250 | 25900 | 16613 |
| 614 | 20240523 | 091500 | 3756236050 | 26200 | 26450 | 26450 | 26200 | 8716 |
| 615 | 20240523 | 091400 | 3526857350 | 26400 | 26500 | 26500 | 26400 | 2428 |
| 616 | 20240523 | 091300 | 3462630250 | 26500 | 26600 | 26600 | 26350 | 6660 |
| 617 | 20240523 | 091200 | 3286492700 | 26600 | 26750 | 26800 | 26550 | 5434 |
| 618 | 20240523 | 091100 | 3141764950 | 26800 | 26850 | 26900 | 26700 | 4937 |
| 619 | 20240523 | 091000 | 3009449050 | 26850 | 26850 | 27000 | 26750 | 12093 |
| 620 | 20240523 | 090900 | 2684314050 | 26950 | 26650 | 27000 | 26600 | 23404 |
| 621 | 20240523 | 090800 | 2056666900 | 26700 | 26700 | 26700 | 26600 | 6556 |
| 622 | 20240523 | 090700 | 1881859150 | 26650 | 26800 | 26850 | 26650 | 6715 |
| 623 | 20240523 | 090600 | 1702401000 | 26850 | 26750 | 26950 | 26700 | 10139 |
| 624 | 20240523 | 090500 | 1430160350 | 26750 | 26850 | 26900 | 26650 | 10067 |
| 625 | 20240523 | 090400 | 1161060450 | 26850 | 26650 | 26850 | 26500 | 7405 |
| 626 | 20240523 | 090300 | 963208250 | 26650 | 26150 | 26700 | 26150 | 14219 |
| 627 | 20240523 | 090200 | 586766250 | 26150 | 26450 | 26500 | 26100 | 8765 |
| 628 | 20240523 | 090100 | 355947900 | 26500 | 26400 | 26500 | 26400 | 4181 |
| 629 | 20240523 | 090000 | 245448250 | 26400 | 26350 | 26500 | 26350 | 8844 |