30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 3 | 20240523 | 183100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240523 | 183000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240523 | 182900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240523 | 182800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240523 | 182700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240523 | 182600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240523 | 182500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240523 | 182400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240523 | 182300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240523 | 182200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240523 | 182100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240523 | 182000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240523 | 181900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240523 | 181800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240523 | 181700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240523 | 181600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240523 | 181500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240523 | 181400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240523 | 181300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240523 | 181200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240523 | 181100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240523 | 181000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240523 | 180900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240523 | 180800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240523 | 180700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240523 | 180600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240523 | 180500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240523 | 180400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240523 | 180300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240523 | 180200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 33 | 20240523 | 180100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240523 | 180000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240523 | 175900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240523 | 175800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240523 | 175700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240523 | 175600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240523 | 175500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240523 | 175400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240523 | 175300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240523 | 175200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240523 | 175100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240523 | 175000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240523 | 174900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240523 | 174800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240523 | 174700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240523 | 174600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240523 | 174500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240523 | 174400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240523 | 174300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240523 | 174200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240523 | 174100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240523 | 174000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240523 | 173900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240523 | 173800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240523 | 173700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240523 | 173600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240523 | 173500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240523 | 173400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240523 | 173300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240523 | 173200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 63 | 20240523 | 173100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240523 | 173000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240523 | 172900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240523 | 172800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240523 | 172700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240523 | 172600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240523 | 172500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240523 | 172400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240523 | 172300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240523 | 172200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240523 | 172100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240523 | 172000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240523 | 171900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240523 | 171800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240523 | 171700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240523 | 171600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240523 | 171500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240523 | 171400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240523 | 171300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240523 | 171200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240523 | 171100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240523 | 171000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240523 | 170900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240523 | 170800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240523 | 170700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240523 | 170600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240523 | 170500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240523 | 170400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240523 | 170300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240523 | 170200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 93 | 20240523 | 170100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240523 | 170000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240523 | 165900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240523 | 165800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240523 | 165700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240523 | 165600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240523 | 165500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240523 | 165400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240523 | 165300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240523 | 165200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240523 | 165100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240523 | 165000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240523 | 164900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240523 | 164800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240523 | 164700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240523 | 164600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240523 | 164500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240523 | 164400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240523 | 164300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240523 | 164200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240523 | 164100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240523 | 164000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240523 | 163900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240523 | 163800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240523 | 163700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240523 | 163600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240523 | 163500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240523 | 163400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240523 | 163300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240523 | 163200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 123 | 20240523 | 163100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240523 | 163000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240523 | 162900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240523 | 162800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240523 | 162700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240523 | 162600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240523 | 162500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240523 | 162400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240523 | 162300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240523 | 162200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240523 | 162100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240523 | 162000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240523 | 161900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240523 | 161800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240523 | 161700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240523 | 161600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240523 | 161500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240523 | 161400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240523 | 161300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240523 | 161200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240523 | 161100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240523 | 161000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240523 | 160900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240523 | 160800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240523 | 160700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240523 | 160600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240523 | 160500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240523 | 160400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240523 | 160300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240523 | 160200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 153 | 20240523 | 160100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240523 | 160000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240523 | 155900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240523 | 155800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240523 | 155700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240523 | 155600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240523 | 155500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240523 | 155400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240523 | 155300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240523 | 155200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240523 | 155100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240523 | 155000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240523 | 154900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240523 | 154800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240523 | 154700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240523 | 154600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240523 | 154500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240523 | 154400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240523 | 154300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240523 | 154200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240523 | 154100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240523 | 154000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240523 | 153900 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240523 | 153800 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240523 | 153700 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240523 | 153600 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240523 | 153500 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240523 | 153400 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240523 | 153300 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240523 | 153200 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 183 | 20240523 | 153100 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240523 | 153000 | 4623155000 | 25900 | 25900 | 25900 | 25900 | 12010 |
| 185 | 20240523 | 152900 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240523 | 152800 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240523 | 152700 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240523 | 152600 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240523 | 152500 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240523 | 152400 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240523 | 152300 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240523 | 152200 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240523 | 152100 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240523 | 152000 | 4312096000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240523 | 151900 | 4312096000 | 25900 | 25950 | 25950 | 25900 | 2250 |
| 196 | 20240523 | 151800 | 4253811800 | 25900 | 25900 | 25950 | 25900 | 1531 |
| 197 | 20240523 | 151700 | 4214148150 | 25900 | 25950 | 25950 | 25900 | 948 |
| 198 | 20240523 | 151600 | 4189571400 | 25900 | 25900 | 25950 | 25900 | 1803 |
| 199 | 20240523 | 151500 | 4142873450 | 25900 | 25950 | 25950 | 25900 | 4618 |
| 200 | 20240523 | 151400 | 4023107400 | 25950 | 26000 | 26000 | 25950 | 801 |
| 201 | 20240523 | 151300 | 4002317550 | 25950 | 25950 | 26000 | 25950 | 545 |
| 202 | 20240523 | 151200 | 3988166100 | 25950 | 25950 | 26000 | 25950 | 331 |
| 203 | 20240523 | 151100 | 3979576550 | 25950 | 25950 | 26000 | 25950 | 799 |
| 204 | 20240523 | 151000 | 3958842400 | 26000 | 25950 | 26000 | 25950 | 716 |
| 205 | 20240523 | 150900 | 3940231000 | 25950 | 26000 | 26000 | 25950 | 305 |
| 206 | 20240523 | 150800 | 3932304900 | 26000 | 25950 | 26000 | 25950 | 57 |
| 207 | 20240523 | 150700 | 3930824700 | 25950 | 26000 | 26000 | 25950 | 221 |
| 208 | 20240523 | 150600 | 3925081550 | 25950 | 26000 | 26000 | 25950 | 158 |
| 209 | 20240523 | 150500 | 3920973600 | 25950 | 26000 | 26000 | 25950 | 911 |
| 210 | 20240523 | 150400 | 3897287700 | 26000 | 26000 | 26000 | 26000 | 13 |
| 211 | 20240523 | 150300 | 3896949700 | 26000 | 26000 | 26000 | 25950 | 5 |
| 212 | 20240523 | 150200 | 3896819750 | 26000 | 25950 | 26000 | 25950 | 161 |
| 213 | 20240523 | 150100 | 3892635000 | 26000 | 26000 | 26000 | 25950 | 108 |
| 214 | 20240523 | 150000 | 3889827550 | 26000 | 26000 | 26000 | 26000 | 145 |
| 215 | 20240523 | 145900 | 3886057550 | 26000 | 25950 | 26000 | 25950 | 39 |
| 216 | 20240523 | 145800 | 3885044900 | 26000 | 26000 | 26000 | 25950 | 215 |
| 217 | 20240523 | 145700 | 3879456450 | 25950 | 26000 | 26000 | 25950 | 220 |
| 218 | 20240523 | 145600 | 3873743800 | 25950 | 26000 | 26000 | 25950 | 124 |
| 219 | 20240523 | 145500 | 3870521950 | 26000 | 25950 | 26000 | 25950 | 1499 |
| 220 | 20240523 | 145400 | 3831613300 | 26000 | 26000 | 26000 | 25950 | 1972 |
| 221 | 20240523 | 145300 | 3780349700 | 26000 | 26000 | 26000 | 25950 | 81 |
| 222 | 20240523 | 145200 | 3778243750 | 26000 | 26000 | 26000 | 25950 | 217 |
| 223 | 20240523 | 145100 | 3772608900 | 26000 | 25950 | 26000 | 25950 | 551 |
| 224 | 20240523 | 145000 | 3758303650 | 26000 | 26000 | 26000 | 25950 | 839 |
| 225 | 20240523 | 144900 | 3736496750 | 26000 | 25950 | 26000 | 25950 | 279 |
| 226 | 20240523 | 144800 | 3729252950 | 26000 | 25950 | 26000 | 25950 | 159 |
| 227 | 20240523 | 144700 | 3725120350 | 26000 | 26000 | 26000 | 25950 | 99 |
| 228 | 20240523 | 144600 | 3722546900 | 25950 | 25950 | 26000 | 25950 | 80 |
| 229 | 20240523 | 144500 | 3720470350 | 26000 | 26000 | 26000 | 25950 | 78 |
| 230 | 20240523 | 144400 | 3718445850 | 26000 | 26000 | 26000 | 25950 | 4191 |
| 231 | 20240523 | 144300 | 3609652850 | 26000 | 25950 | 26000 | 25950 | 93 |
| 232 | 20240523 | 144200 | 3607234900 | 26000 | 26000 | 26000 | 25950 | 57 |
| 233 | 20240523 | 144100 | 3605755200 | 25950 | 25950 | 25950 | 25950 | 6 |
| 234 | 20240523 | 144000 | 3605599500 | 25950 | 25950 | 26000 | 25950 | 484 |
| 235 | 20240523 | 143900 | 3593021200 | 25950 | 26000 | 26000 | 25950 | 6 |
| 236 | 20240523 | 143800 | 3592865450 | 25950 | 25950 | 26000 | 25950 | 180 |
| 237 | 20240523 | 143700 | 3588189800 | 25950 | 26000 | 26000 | 25950 | 418 |
| 238 | 20240523 | 143600 | 3577325150 | 25950 | 25950 | 26000 | 25950 | 581 |
| 239 | 20240523 | 143500 | 3562248150 | 26000 | 25950 | 26000 | 25950 | 261 |
| 240 | 20240523 | 143400 | 3555475150 | 26000 | 25950 | 26000 | 25950 | 557 |
| 241 | 20240523 | 143300 | 3540995750 | 26000 | 26050 | 26050 | 25950 | 581 |
| 242 | 20240523 | 143200 | 3525891950 | 26000 | 26000 | 26050 | 25950 | 379 |
| 243 | 20240523 | 143100 | 3516033550 | 26000 | 26000 | 26050 | 26000 | 1158 |
| 244 | 20240523 | 143000 | 3485922150 | 26000 | 26050 | 26050 | 26000 | 695 |
| 245 | 20240523 | 142900 | 3467846050 | 26050 | 26050 | 26050 | 26050 | 191 |
| 246 | 20240523 | 142800 | 3462870500 | 26050 | 26050 | 26050 | 26000 | 64 |
| 247 | 20240523 | 142700 | 3461204900 | 26000 | 26000 | 26000 | 26000 | 10 |
| 248 | 20240523 | 142600 | 3460944900 | 26000 | 26000 | 26050 | 26000 | 739 |
| 249 | 20240523 | 142500 | 3441719600 | 26050 | 26000 | 26050 | 26000 | 604 |
| 250 | 20240523 | 142400 | 3426011950 | 26050 | 26000 | 26050 | 26000 | 166 |
| 251 | 20240523 | 142300 | 3421693800 | 26000 | 26000 | 26000 | 26000 | 65 |
| 252 | 20240523 | 142200 | 3420003800 | 26050 | 26000 | 26050 | 26000 | 307 |
| 253 | 20240523 | 142100 | 3412011500 | 26000 | 26000 | 26000 | 26000 | 71 |
| 254 | 20240523 | 142000 | 3410165500 | 26000 | 26000 | 26050 | 26000 | 140 |
| 255 | 20240523 | 141900 | 3406521100 | 26050 | 26050 | 26050 | 26050 | 129 |
| 256 | 20240523 | 141800 | 3403160650 | 26000 | 26000 | 26000 | 26000 | 186 |
| 257 | 20240523 | 141700 | 3398324650 | 26050 | 26000 | 26050 | 26000 | 98 |
| 258 | 20240523 | 141600 | 3395776550 | 26050 | 26000 | 26050 | 26000 | 431 |
| 259 | 20240523 | 141500 | 3384554950 | 26000 | 26000 | 26050 | 26000 | 262 |
| 260 | 20240523 | 141400 | 3377737000 | 26000 | 26000 | 26000 | 26000 | 312 |
| 261 | 20240523 | 141300 | 3369625000 | 26000 | 26050 | 26050 | 26000 | 275 |
| 262 | 20240523 | 141200 | 3362469600 | 26000 | 26050 | 26050 | 26000 | 217 |
| 263 | 20240523 | 141100 | 3356821750 | 26050 | 26000 | 26050 | 26000 | 344 |
| 264 | 20240523 | 141000 | 3347871700 | 26050 | 26000 | 26050 | 26000 | 219 |
| 265 | 20240523 | 140900 | 3342177350 | 26000 | 26000 | 26000 | 26000 | 53 |
| 266 | 20240523 | 140800 | 3340799350 | 26000 | 26000 | 26050 | 26000 | 215 |
| 267 | 20240523 | 140700 | 3335202650 | 26050 | 26000 | 26050 | 26000 | 165 |
| 268 | 20240523 | 140600 | 3330909000 | 26000 | 26000 | 26050 | 26000 | 52 |
| 269 | 20240523 | 140500 | 3329556950 | 26000 | 26000 | 26050 | 26000 | 134 |
| 270 | 20240523 | 140400 | 3326072500 | 26050 | 26050 | 26050 | 26000 | 342 |
| 271 | 20240523 | 140300 | 3317165900 | 26000 | 26000 | 26000 | 26000 | 50 |
| 272 | 20240523 | 140200 | 3315865900 | 26000 | 26000 | 26050 | 26000 | 104 |
| 273 | 20240523 | 140100 | 3313156900 | 26050 | 26000 | 26050 | 26000 | 736 |
| 274 | 20240523 | 140000 | 3293995700 | 26000 | 26000 | 26050 | 26000 | 146 |
| 275 | 20240523 | 135900 | 3290199050 | 26000 | 26000 | 26050 | 26000 | 13 |
| 276 | 20240523 | 135800 | 3289860700 | 26000 | 26000 | 26050 | 26000 | 1238 |
| 277 | 20240523 | 135700 | 3257669000 | 26050 | 26050 | 26050 | 26000 | 161 |
| 278 | 20240523 | 135600 | 3253476600 | 26050 | 26000 | 26050 | 26000 | 113 |
| 279 | 20240523 | 135500 | 3250536950 | 26050 | 26050 | 26050 | 26000 | 122 |
| 280 | 20240523 | 135400 | 3247358950 | 26050 | 26050 | 26050 | 26000 | 231 |
| 281 | 20240523 | 135300 | 3241345400 | 26050 | 26050 | 26050 | 26000 | 496 |
| 282 | 20240523 | 135200 | 3228441150 | 26000 | 26000 | 26000 | 26000 | 100 |
| 283 | 20240523 | 135100 | 3225841150 | 26000 | 26000 | 26000 | 26000 | 119 |
| 284 | 20240523 | 135000 | 3222747150 | 26050 | 26050 | 26050 | 26000 | 169 |
| 285 | 20240523 | 134900 | 3218346600 | 26050 | 26000 | 26050 | 26000 | 518 |
| 286 | 20240523 | 134800 | 3204858000 | 26000 | 26000 | 26050 | 26000 | 139 |
| 287 | 20240523 | 134700 | 3201243700 | 26000 | 26000 | 26000 | 26000 | 51 |
| 288 | 20240523 | 134600 | 3199917700 | 26000 | 26050 | 26050 | 26000 | 290 |
| 289 | 20240523 | 134500 | 3192364700 | 26050 | 26050 | 26050 | 26000 | 5 |
| 290 | 20240523 | 134400 | 3192234500 | 26050 | 26050 | 26050 | 26000 | 252 |
| 291 | 20240523 | 134300 | 3185682100 | 26050 | 26050 | 26050 | 26050 | 255 |
| 292 | 20240523 | 134200 | 3179039350 | 26050 | 26050 | 26050 | 26000 | 98 |
| 293 | 20240523 | 134100 | 3176487600 | 26050 | 26000 | 26050 | 26000 | 12 |
| 294 | 20240523 | 134000 | 3176175150 | 26050 | 26050 | 26050 | 26050 | 87 |
| 295 | 20240523 | 133900 | 3173908800 | 26050 | 26050 | 26050 | 26000 | 199 |
| 296 | 20240523 | 133800 | 3168728000 | 26050 | 26050 | 26050 | 26000 | 109 |
| 297 | 20240523 | 133700 | 3165890300 | 26050 | 26000 | 26050 | 26000 | 727 |
| 298 | 20240523 | 133600 | 3146954450 | 26050 | 26050 | 26050 | 26000 | 3 |
| 299 | 20240523 | 133500 | 3146876350 | 26050 | 26050 | 26050 | 26000 | 224 |
| 300 | 20240523 | 133400 | 3141041200 | 26050 | 26000 | 26050 | 26000 | 3 |
| 301 | 20240523 | 133300 | 3140963100 | 26050 | 26000 | 26050 | 26000 | 6 |
| 302 | 20240523 | 133200 | 3140806850 | 26050 | 26050 | 26050 | 26050 | 128 |
| 303 | 20240523 | 133100 | 3137472450 | 26050 | 26000 | 26050 | 26000 | 176 |
| 304 | 20240523 | 133000 | 3132892850 | 26050 | 26050 | 26050 | 26000 | 473 |
| 305 | 20240523 | 132900 | 3120574700 | 26000 | 26050 | 26100 | 26000 | 58 |
| 306 | 20240523 | 132800 | 3119062450 | 26050 | 26050 | 26100 | 26050 | 231 |
| 307 | 20240523 | 132700 | 3113037100 | 26000 | 26050 | 26050 | 26000 | 155 |
| 308 | 20240523 | 132600 | 3109001850 | 26000 | 26050 | 26050 | 26000 | 108 |
| 309 | 20240523 | 132500 | 3106188500 | 26050 | 26050 | 26100 | 26050 | 212 |
| 310 | 20240523 | 132400 | 3100660550 | 26100 | 26000 | 26100 | 26000 | 324 |
| 311 | 20240523 | 132300 | 3092220000 | 26050 | 26100 | 26100 | 26050 | 26 |
| 312 | 20240523 | 132200 | 3091542300 | 26050 | 26050 | 26100 | 26050 | 283 |
| 313 | 20240523 | 132100 | 3084166550 | 26050 | 26050 | 26100 | 26050 | 2245 |
| 314 | 20240523 | 132000 | 3025677900 | 26000 | 26050 | 26050 | 26000 | 2 |
| 315 | 20240523 | 131900 | 3025625850 | 26000 | 26050 | 26050 | 26000 | 123 |
| 316 | 20240523 | 131800 | 3022422200 | 26050 | 26050 | 26050 | 26050 | 184 |
| 317 | 20240523 | 131700 | 3017629000 | 26050 | 26050 | 26050 | 26000 | 387 |
| 318 | 20240523 | 131600 | 3007550900 | 26000 | 26050 | 26050 | 26000 | 2 |
| 319 | 20240523 | 131500 | 3007498850 | 26050 | 26050 | 26050 | 26050 | 20 |
| 320 | 20240523 | 131400 | 3006977850 | 26050 | 26050 | 26050 | 26050 | 137 |
| 321 | 20240523 | 131300 | 3003409000 | 26050 | 26000 | 26050 | 26000 | 254 |
| 322 | 20240523 | 131200 | 2996800750 | 26000 | 26000 | 26000 | 26000 | 9 |
| 323 | 20240523 | 131100 | 2996566750 | 26050 | 26050 | 26050 | 26000 | 125 |
| 324 | 20240523 | 131000 | 2993313000 | 26050 | 26050 | 26050 | 26050 | 251 |
| 325 | 20240523 | 130900 | 2986774450 | 26000 | 26000 | 26000 | 26000 | 15 |
| 326 | 20240523 | 130800 | 2986384450 | 26050 | 26050 | 26050 | 26050 | 91 |
| 327 | 20240523 | 130700 | 2984013900 | 26000 | 26050 | 26050 | 26000 | 141 |
| 328 | 20240523 | 130600 | 2980343500 | 26050 | 26000 | 26050 | 26000 | 99 |
| 329 | 20240523 | 130500 | 2977767600 | 26000 | 26050 | 26050 | 26000 | 2 |
| 330 | 20240523 | 130400 | 2977715550 | 26050 | 26050 | 26050 | 26000 | 144 |
| 331 | 20240523 | 130300 | 2973966800 | 26050 | 26050 | 26050 | 26050 | 286 |
| 332 | 20240523 | 130200 | 2966516500 | 26050 | 26050 | 26050 | 26000 | 27 |
| 333 | 20240523 | 130100 | 2965813900 | 26000 | 26050 | 26050 | 26000 | 68 |
| 334 | 20240523 | 130000 | 2964042550 | 26000 | 26050 | 26050 | 26000 | 76 |
| 335 | 20240523 | 125900 | 2962066050 | 26000 | 26050 | 26050 | 26000 | 223 |
| 336 | 20240523 | 125800 | 2956258350 | 26000 | 26000 | 26000 | 26000 | 201 |
| 337 | 20240523 | 125700 | 2951032350 | 26100 | 26100 | 26100 | 26100 | 1 |
| 338 | 20240523 | 125600 | 2951006250 | 26050 | 26100 | 26100 | 26050 | 210 |
| 339 | 20240523 | 125500 | 2945529050 | 26050 | 26050 | 26100 | 26050 | 311 |
| 340 | 20240523 | 125400 | 2937423850 | 26100 | 26050 | 26100 | 26050 | 142 |
| 341 | 20240523 | 125300 | 2933724700 | 26050 | 26050 | 26050 | 26050 | 398 |
| 342 | 20240523 | 125200 | 2923356800 | 26100 | 26050 | 26100 | 26050 | 1003 |
| 343 | 20240523 | 125100 | 2897220850 | 26050 | 26000 | 26050 | 26000 | 555 |
| 344 | 20240523 | 125000 | 2882765850 | 26050 | 26050 | 26050 | 26050 | 402 |
| 345 | 20240523 | 124900 | 2872293750 | 26050 | 26050 | 26050 | 26000 | 217 |
| 346 | 20240523 | 124800 | 2866641000 | 26050 | 26000 | 26050 | 26000 | 30 |
| 347 | 20240523 | 124700 | 2865859550 | 26050 | 26050 | 26050 | 26050 | 16 |
| 348 | 20240523 | 124600 | 2865442750 | 26050 | 26050 | 26050 | 26050 | 73 |
| 349 | 20240523 | 124500 | 2863541100 | 26050 | 26050 | 26050 | 26050 | 204 |
| 350 | 20240523 | 124400 | 2858226900 | 26050 | 26000 | 26050 | 26000 | 6 |
| 351 | 20240523 | 124300 | 2858070650 | 26000 | 26050 | 26050 | 26000 | 144 |
| 352 | 20240523 | 124200 | 2854321950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 353 | 20240523 | 124100 | 2854321950 | 26050 | 26050 | 26050 | 26000 | 217 |
| 354 | 20240523 | 124000 | 2848669600 | 26050 | 26050 | 26050 | 26000 | 175 |
| 355 | 20240523 | 123900 | 2844110900 | 26000 | 26050 | 26050 | 26000 | 61 |
| 356 | 20240523 | 123800 | 2842524400 | 26050 | 26050 | 26050 | 26050 | 116 |
| 357 | 20240523 | 123700 | 2839502600 | 26050 | 26050 | 26050 | 26050 | 86 |
| 358 | 20240523 | 123600 | 2837262300 | 26000 | 26050 | 26050 | 26000 | 7 |
| 359 | 20240523 | 123500 | 2837080000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 360 | 20240523 | 123400 | 2837080000 | 26000 | 26050 | 26050 | 26000 | 239 |
| 361 | 20240523 | 123300 | 2830856050 | 26000 | 26000 | 26000 | 26000 | 1 |
| 362 | 20240523 | 123200 | 2830830050 | 26050 | 26050 | 26050 | 26050 | 1 |
| 363 | 20240523 | 123100 | 2830804000 | 26050 | 26050 | 26050 | 26000 | 231 |
| 364 | 20240523 | 123000 | 2824787250 | 26050 | 26000 | 26050 | 26000 | 66 |
| 365 | 20240523 | 122900 | 2823069300 | 26000 | 26050 | 26050 | 26000 | 8 |
| 366 | 20240523 | 122800 | 2822861050 | 26050 | 26050 | 26050 | 26050 | 79 |
| 367 | 20240523 | 122700 | 2820803100 | 26050 | 26050 | 26050 | 26050 | 129 |
| 368 | 20240523 | 122600 | 2817442650 | 26050 | 26050 | 26050 | 26050 | 26 |
| 369 | 20240523 | 122500 | 2816765350 | 26050 | 26050 | 26050 | 26000 | 100 |
| 370 | 20240523 | 122400 | 2814160400 | 26000 | 26050 | 26050 | 26000 | 7 |
| 371 | 20240523 | 122300 | 2813978100 | 26050 | 26000 | 26050 | 26000 | 333 |
| 372 | 20240523 | 122200 | 2805307100 | 26050 | 26050 | 26050 | 26050 | 126 |
| 373 | 20240523 | 122100 | 2802024800 | 26000 | 26050 | 26050 | 26000 | 242 |
| 374 | 20240523 | 122000 | 2795722850 | 26050 | 26050 | 26050 | 26050 | 140 |
| 375 | 20240523 | 121900 | 2792075850 | 26050 | 26050 | 26050 | 26000 | 818 |
| 376 | 20240523 | 121800 | 2770796350 | 26050 | 26050 | 26050 | 26050 | 64 |
| 377 | 20240523 | 121700 | 2769129150 | 26050 | 26050 | 26050 | 26050 | 105 |
| 378 | 20240523 | 121600 | 2766393900 | 26050 | 26050 | 26050 | 26050 | 193 |
| 379 | 20240523 | 121500 | 2761366250 | 26000 | 26000 | 26000 | 26000 | 1 |
| 380 | 20240523 | 121400 | 2761340250 | 26000 | 26050 | 26050 | 26000 | 217 |
| 381 | 20240523 | 121300 | 2755694050 | 26050 | 26000 | 26050 | 26000 | 59 |
| 382 | 20240523 | 121200 | 2754159600 | 26050 | 26050 | 26050 | 26000 | 290 |
| 383 | 20240523 | 121100 | 2746607400 | 26000 | 26050 | 26050 | 26000 | 12 |
| 384 | 20240523 | 121000 | 2746294850 | 26050 | 26050 | 26050 | 26050 | 165 |
| 385 | 20240523 | 120900 | 2741996600 | 26050 | 26050 | 26050 | 26050 | 182 |
| 386 | 20240523 | 120800 | 2737255500 | 26000 | 26000 | 26050 | 26000 | 801 |
| 387 | 20240523 | 120700 | 2716394650 | 26050 | 26000 | 26050 | 26000 | 265 |
| 388 | 20240523 | 120600 | 2709497650 | 26000 | 26000 | 26000 | 26000 | 67 |
| 389 | 20240523 | 120500 | 2707755650 | 26050 | 26050 | 26050 | 26050 | 215 |
| 390 | 20240523 | 120400 | 2702154900 | 26000 | 26000 | 26050 | 26000 | 106 |
| 391 | 20240523 | 120300 | 2699393900 | 26000 | 26050 | 26050 | 26000 | 529 |
| 392 | 20240523 | 120200 | 2685619750 | 26000 | 26050 | 26050 | 26000 | 124 |
| 393 | 20240523 | 120100 | 2682391350 | 26050 | 26050 | 26050 | 26050 | 113 |
| 394 | 20240523 | 120000 | 2679447700 | 26000 | 26050 | 26050 | 26000 | 17 |
| 395 | 20240523 | 115900 | 2679005600 | 26050 | 26050 | 26050 | 26050 | 110 |
| 396 | 20240523 | 115800 | 2676140100 | 26050 | 26050 | 26050 | 26000 | 218 |
| 397 | 20240523 | 115700 | 2670463050 | 26050 | 26000 | 26050 | 26000 | 113 |
| 398 | 20240523 | 115600 | 2667519650 | 26050 | 26050 | 26050 | 26050 | 94 |
| 399 | 20240523 | 115500 | 2665070950 | 26000 | 26000 | 26050 | 26000 | 36 |
| 400 | 20240523 | 115400 | 2664134450 | 26050 | 26050 | 26050 | 26000 | 224 |
| 401 | 20240523 | 115300 | 2658304600 | 26050 | 26050 | 26050 | 26000 | 102 |
| 402 | 20240523 | 115200 | 2655647550 | 26050 | 26000 | 26050 | 26000 | 220 |
| 403 | 20240523 | 115100 | 2649923950 | 26050 | 26050 | 26050 | 26000 | 464 |
| 404 | 20240523 | 115000 | 2637854050 | 26050 | 26000 | 26050 | 26000 | 108 |
| 405 | 20240523 | 114900 | 2635045300 | 26000 | 26100 | 26100 | 26000 | 1475 |
| 406 | 20240523 | 114800 | 2596592550 | 26150 | 26150 | 26150 | 26150 | 3 |
| 407 | 20240523 | 114700 | 2596514100 | 26150 | 26100 | 26150 | 26100 | 257 |
| 408 | 20240523 | 114600 | 2589795550 | 26100 | 26100 | 26100 | 26100 | 51 |
| 409 | 20240523 | 114500 | 2588464450 | 26100 | 26100 | 26100 | 26100 | 10 |
| 410 | 20240523 | 114400 | 2588203450 | 26150 | 26150 | 26150 | 26150 | 97 |
| 411 | 20240523 | 114300 | 2585666900 | 26150 | 26100 | 26150 | 26100 | 111 |
| 412 | 20240523 | 114200 | 2582764550 | 26100 | 26100 | 26100 | 26050 | 1737 |
| 413 | 20240523 | 114100 | 2537440900 | 26100 | 26050 | 26150 | 26050 | 575 |
| 414 | 20240523 | 114000 | 2522447100 | 26000 | 26050 | 26050 | 26000 | 415 |
| 415 | 20240523 | 113900 | 2511638250 | 26050 | 26050 | 26050 | 26000 | 106 |
| 416 | 20240523 | 113800 | 2508878850 | 26050 | 26050 | 26050 | 26050 | 315 |
| 417 | 20240523 | 113700 | 2500673100 | 26050 | 26050 | 26050 | 26050 | 9 |
| 418 | 20240523 | 113600 | 2500438650 | 26050 | 26050 | 26050 | 26000 | 850 |
| 419 | 20240523 | 113500 | 2478299550 | 26000 | 26100 | 26100 | 26000 | 3219 |
| 420 | 20240523 | 113400 | 2394340500 | 26100 | 26100 | 26150 | 26100 | 123 |
| 421 | 20240523 | 113300 | 2391126550 | 26100 | 26150 | 26150 | 26100 | 184 |
| 422 | 20240523 | 113200 | 2386318500 | 26150 | 26100 | 26150 | 26100 | 159 |
| 423 | 20240523 | 113100 | 2382162350 | 26150 | 26100 | 26150 | 26100 | 200 |
| 424 | 20240523 | 113000 | 2376938850 | 26100 | 26150 | 26150 | 26100 | 145 |
| 425 | 20240523 | 112900 | 2373149150 | 26150 | 26150 | 26150 | 26150 | 123 |
| 426 | 20240523 | 112800 | 2369932700 | 26150 | 26100 | 26150 | 26100 | 231 |
| 427 | 20240523 | 112700 | 2363897100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 428 | 20240523 | 112600 | 2363897100 | 26100 | 26100 | 26100 | 26050 | 738 |
| 429 | 20240523 | 112500 | 2344636300 | 26100 | 26100 | 26100 | 26100 | 113 |
| 430 | 20240523 | 112400 | 2341687000 | 26050 | 26050 | 26050 | 26050 | 4 |
| 431 | 20240523 | 112300 | 2341582800 | 26050 | 26100 | 26100 | 26050 | 74 |
| 432 | 20240523 | 112200 | 2339652400 | 26100 | 26100 | 26100 | 26100 | 749 |
| 433 | 20240523 | 112100 | 2320103500 | 26100 | 26050 | 26100 | 26050 | 51 |
| 434 | 20240523 | 112000 | 2318774900 | 26050 | 26100 | 26100 | 26050 | 84 |
| 435 | 20240523 | 111900 | 2316582550 | 26100 | 26100 | 26100 | 26100 | 2 |
| 436 | 20240523 | 111800 | 2316530350 | 26100 | 26100 | 26100 | 26050 | 224 |
| 437 | 20240523 | 111700 | 2310688800 | 26050 | 26050 | 26050 | 26050 | 2 |
| 438 | 20240523 | 111600 | 2310636700 | 26100 | 26100 | 26100 | 26050 | 160 |
| 439 | 20240523 | 111500 | 2306464850 | 26100 | 26100 | 26100 | 26050 | 89 |
| 440 | 20240523 | 111400 | 2304142000 | 26100 | 26050 | 26100 | 26050 | 813 |
| 441 | 20240523 | 111300 | 2282961400 | 26050 | 26100 | 26100 | 26050 | 98 |
| 442 | 20240523 | 111200 | 2280403650 | 26100 | 26100 | 26100 | 26050 | 12 |
| 443 | 20240523 | 111100 | 2280090500 | 26100 | 26100 | 26150 | 26000 | 1555 |
| 444 | 20240523 | 111000 | 2239556400 | 26050 | 26050 | 26050 | 26050 | 1 |
| 445 | 20240523 | 110900 | 2239530350 | 26050 | 26100 | 26100 | 26050 | 30 |
| 446 | 20240523 | 110800 | 2238747850 | 26100 | 26100 | 26100 | 26050 | 105 |
| 447 | 20240523 | 110700 | 2236008200 | 26050 | 26050 | 26100 | 26050 | 132 |
| 448 | 20240523 | 110600 | 2232563950 | 26050 | 26050 | 26050 | 26050 | 1 |
| 449 | 20240523 | 110500 | 2232537900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 450 | 20240523 | 110400 | 2232537900 | 26050 | 26100 | 26100 | 26050 | 169 |
| 451 | 20240523 | 110300 | 2228127050 | 26100 | 26100 | 26100 | 26050 | 483 |
| 452 | 20240523 | 110200 | 2215535850 | 26100 | 26100 | 26100 | 26100 | 81 |
| 453 | 20240523 | 110100 | 2213421750 | 26050 | 26100 | 26100 | 26000 | 772 |
| 454 | 20240523 | 110000 | 2193289000 | 26150 | 26100 | 26150 | 26100 | 480 |
| 455 | 20240523 | 105900 | 2180749100 | 26100 | 26100 | 26150 | 26100 | 43 |
| 456 | 20240523 | 105800 | 2179625150 | 26100 | 26100 | 26150 | 26050 | 2147 |
| 457 | 20240523 | 105700 | 2123545500 | 26100 | 26050 | 26100 | 26050 | 867 |
| 458 | 20240523 | 105600 | 2100920350 | 26050 | 26000 | 26100 | 26000 | 1477 |
| 459 | 20240523 | 105500 | 2062442300 | 26000 | 26000 | 26050 | 26000 | 127 |
| 460 | 20240523 | 105400 | 2059136800 | 26000 | 26000 | 26000 | 26000 | 15 |
| 461 | 20240523 | 105300 | 2058746800 | 26000 | 26050 | 26050 | 26000 | 387 |
| 462 | 20240523 | 105200 | 2048678900 | 26000 | 26000 | 26050 | 26000 | 85 |
| 463 | 20240523 | 105100 | 2046464800 | 26000 | 26000 | 26000 | 26000 | 127 |
| 464 | 20240523 | 105000 | 2043162800 | 26050 | 26050 | 26050 | 26000 | 67 |
| 465 | 20240523 | 104900 | 2041417900 | 26050 | 26050 | 26050 | 26000 | 218 |
| 466 | 20240523 | 104800 | 2035740050 | 26000 | 26000 | 26000 | 26000 | 72 |
| 467 | 20240523 | 104700 | 2033868050 | 26000 | 25950 | 26000 | 25950 | 674 |
| 468 | 20240523 | 104600 | 2016344950 | 25950 | 26000 | 26050 | 25950 | 808 |
| 469 | 20240523 | 104500 | 1995338200 | 26050 | 26000 | 26050 | 26000 | 119 |
| 470 | 20240523 | 104400 | 1992243500 | 26000 | 26000 | 26050 | 26000 | 243 |
| 471 | 20240523 | 104300 | 1985925450 | 26000 | 26000 | 26050 | 26000 | 242 |
| 472 | 20240523 | 104200 | 1979629700 | 26000 | 26000 | 26050 | 26000 | 151 |
| 473 | 20240523 | 104100 | 1975697350 | 26000 | 26000 | 26000 | 26000 | 40 |
| 474 | 20240523 | 104000 | 1974657350 | 26000 | 26000 | 26050 | 26000 | 98 |
| 475 | 20240523 | 103900 | 1972105750 | 26000 | 26050 | 26050 | 26000 | 121 |
| 476 | 20240523 | 103800 | 1968954900 | 26050 | 26000 | 26050 | 26000 | 111 |
| 477 | 20240523 | 103700 | 1966067400 | 26000 | 26000 | 26050 | 25950 | 251 |
| 478 | 20240523 | 103600 | 1959540350 | 25950 | 25950 | 26000 | 25950 | 611 |
| 479 | 20240523 | 103500 | 1943657350 | 25950 | 26000 | 26000 | 25950 | 248 |
| 480 | 20240523 | 103400 | 1937209450 | 25950 | 25950 | 26000 | 25950 | 66 |
| 481 | 20240523 | 103300 | 1935496600 | 25950 | 25950 | 25950 | 25950 | 502 |
| 482 | 20240523 | 103200 | 1922469700 | 25950 | 25950 | 26000 | 25950 | 137 |
| 483 | 20240523 | 103100 | 1918909150 | 25950 | 26000 | 26050 | 25950 | 283 |
| 484 | 20240523 | 103000 | 1911542150 | 25950 | 25950 | 26000 | 25950 | 350 |
| 485 | 20240523 | 102900 | 1902442500 | 26000 | 26000 | 26000 | 25950 | 170 |
| 486 | 20240523 | 102800 | 1898023250 | 25950 | 26000 | 26050 | 25950 | 2225 |
| 487 | 20240523 | 102700 | 1840172100 | 25950 | 25950 | 26000 | 25950 | 109 |
| 488 | 20240523 | 102600 | 1837342950 | 25950 | 26000 | 26000 | 25950 | 103 |
| 489 | 20240523 | 102500 | 1834666150 | 26000 | 25950 | 26000 | 25950 | 47 |
| 490 | 20240523 | 102400 | 1833446450 | 25950 | 26000 | 26000 | 25950 | 131 |
| 491 | 20240523 | 102300 | 1830040700 | 25950 | 25950 | 26000 | 25950 | 1006 |
| 492 | 20240523 | 102200 | 1803934950 | 25950 | 25950 | 26000 | 25950 | 207 |
| 493 | 20240523 | 102100 | 1798558700 | 25950 | 25950 | 26000 | 25950 | 210 |
| 494 | 20240523 | 102000 | 1793099000 | 25950 | 25950 | 26000 | 25900 | 2789 |
| 495 | 20240523 | 101900 | 1720723000 | 25950 | 25950 | 26000 | 25900 | 2467 |
| 496 | 20240523 | 101800 | 1656707400 | 25950 | 25950 | 26000 | 25950 | 45 |
| 497 | 20240523 | 101700 | 1655537650 | 26000 | 25950 | 26000 | 25950 | 2231 |
| 498 | 20240523 | 101600 | 1597537400 | 26000 | 25950 | 26000 | 25950 | 192 |
| 499 | 20240523 | 101500 | 1592554400 | 25950 | 26100 | 26100 | 25950 | 5077 |
| 500 | 20240523 | 101400 | 1460402200 | 26100 | 26100 | 26100 | 26100 | 3 |
| 501 | 20240523 | 101300 | 1460323900 | 26100 | 26100 | 26150 | 26100 | 307 |
| 502 | 20240523 | 101200 | 1452298700 | 26100 | 26000 | 26150 | 26000 | 2581 |
| 503 | 20240523 | 101100 | 1385023500 | 26000 | 26000 | 26000 | 26000 | 16 |
| 504 | 20240523 | 101000 | 1384607500 | 26000 | 26050 | 26050 | 26000 | 759 |
| 505 | 20240523 | 100900 | 1364865700 | 26050 | 26000 | 26050 | 26000 | 44 |
| 506 | 20240523 | 100800 | 1363719700 | 26000 | 26000 | 26050 | 26000 | 175 |
| 507 | 20240523 | 100700 | 1359165150 | 26050 | 26000 | 26050 | 26000 | 10 |
| 508 | 20240523 | 100600 | 1358904800 | 26050 | 26050 | 26050 | 26000 | 217 |
| 509 | 20240523 | 100500 | 1353256400 | 26000 | 26000 | 26050 | 26000 | 142 |
| 510 | 20240523 | 100400 | 1349559250 | 26000 | 26000 | 26050 | 26000 | 456 |
| 511 | 20240523 | 100300 | 1337698100 | 26050 | 26050 | 26050 | 26000 | 102 |
| 512 | 20240523 | 100200 | 1335041650 | 26000 | 26000 | 26050 | 26000 | 72 |
| 513 | 20240523 | 100100 | 1333167700 | 26050 | 26050 | 26050 | 26000 | 220 |
| 514 | 20240523 | 100000 | 1327441100 | 26000 | 26050 | 26050 | 26000 | 6 |
| 515 | 20240523 | 095900 | 1327285050 | 26000 | 26050 | 26050 | 26000 | 286 |
| 516 | 20240523 | 095800 | 1319839150 | 26050 | 26000 | 26050 | 26000 | 401 |
| 517 | 20240523 | 095700 | 1309404400 | 26050 | 26050 | 26050 | 26000 | 2071 |
| 518 | 20240523 | 095600 | 1255476200 | 26050 | 26050 | 26100 | 26050 | 84 |
| 519 | 20240523 | 095500 | 1253287000 | 26050 | 26050 | 26100 | 26050 | 394 |
| 520 | 20240523 | 095400 | 1243013300 | 26050 | 26050 | 26050 | 26050 | 17 |
| 521 | 20240523 | 095300 | 1242570450 | 26050 | 26050 | 26100 | 26050 | 90 |
| 522 | 20240523 | 095200 | 1240223350 | 26050 | 26100 | 26100 | 26050 | 993 |
| 523 | 20240523 | 095100 | 1214346400 | 26100 | 26100 | 26100 | 26050 | 53 |
| 524 | 20240523 | 095000 | 1212963150 | 26050 | 26100 | 26100 | 26050 | 92 |
| 525 | 20240523 | 094900 | 1210562550 | 26050 | 26050 | 26100 | 26050 | 44 |
| 526 | 20240523 | 094800 | 1209416300 | 26100 | 26050 | 26100 | 26050 | 194 |
| 527 | 20240523 | 094700 | 1204356000 | 26100 | 26050 | 26100 | 26050 | 1174 |
| 528 | 20240523 | 094600 | 1173722650 | 26100 | 26100 | 26100 | 26050 | 306 |
| 529 | 20240523 | 094500 | 1165737600 | 26100 | 26150 | 26150 | 26100 | 124 |
| 530 | 20240523 | 094400 | 1162496300 | 26100 | 26100 | 26100 | 26050 | 1389 |
| 531 | 20240523 | 094300 | 1126246600 | 26100 | 26050 | 26100 | 26050 | 68 |
| 532 | 20240523 | 094200 | 1124471850 | 26050 | 26100 | 26100 | 26050 | 974 |
| 533 | 20240523 | 094100 | 1099052150 | 26150 | 26150 | 26150 | 26100 | 244 |
| 534 | 20240523 | 094000 | 1092674600 | 26100 | 26250 | 26250 | 26100 | 3725 |
| 535 | 20240523 | 093900 | 995332850 | 26200 | 26200 | 26250 | 26150 | 1506 |
| 536 | 20240523 | 093800 | 955880250 | 26200 | 26250 | 26300 | 26150 | 1269 |
| 537 | 20240523 | 093700 | 922626350 | 26250 | 26250 | 26350 | 26150 | 2487 |
| 538 | 20240523 | 093600 | 857298050 | 26200 | 26150 | 26250 | 26150 | 1210 |
| 539 | 20240523 | 093500 | 825584800 | 26150 | 26100 | 26200 | 26100 | 3573 |
| 540 | 20240523 | 093400 | 732083600 | 26050 | 26100 | 26100 | 26050 | 1164 |
| 541 | 20240523 | 093300 | 701704900 | 26100 | 26100 | 26100 | 26050 | 69 |
| 542 | 20240523 | 093200 | 699904050 | 26100 | 26100 | 26100 | 26050 | 123 |
| 543 | 20240523 | 093100 | 696695650 | 26050 | 26050 | 26050 | 26050 | 55 |
| 544 | 20240523 | 093000 | 695262900 | 26050 | 26100 | 26100 | 26050 | 201 |
| 545 | 20240523 | 092900 | 690020650 | 26100 | 26050 | 26100 | 26050 | 17 |
| 546 | 20240523 | 092800 | 689577500 | 26100 | 26100 | 26100 | 26100 | 73 |
| 547 | 20240523 | 092700 | 687672200 | 26050 | 26050 | 26050 | 26050 | 2 |
| 548 | 20240523 | 092600 | 687620100 | 26050 | 26100 | 26100 | 26050 | 292 |
| 549 | 20240523 | 092500 | 680001950 | 26100 | 26100 | 26100 | 26100 | 1089 |
| 550 | 20240523 | 092400 | 651579050 | 26100 | 26050 | 26100 | 26050 | 1595 |
| 551 | 20240523 | 092300 | 609978450 | 26050 | 26050 | 26050 | 26000 | 401 |
| 552 | 20240523 | 092200 | 599536500 | 26050 | 26000 | 26050 | 26000 | 997 |
| 553 | 20240523 | 092100 | 573613500 | 26000 | 25950 | 26000 | 25950 | 209 |
| 554 | 20240523 | 092000 | 568183800 | 25950 | 25950 | 26000 | 25950 | 656 |
| 555 | 20240523 | 091900 | 551135600 | 26000 | 26000 | 26050 | 25950 | 450 |
| 556 | 20240523 | 091800 | 539433650 | 26000 | 26000 | 26000 | 26000 | 1731 |
| 557 | 20240523 | 091700 | 494427650 | 26000 | 26000 | 26000 | 26000 | 159 |
| 558 | 20240523 | 091600 | 490293650 | 26000 | 26050 | 26050 | 26000 | 2985 |
| 559 | 20240523 | 091500 | 412663250 | 26050 | 26050 | 26050 | 26050 | 190 |
| 560 | 20240523 | 091400 | 407713750 | 26050 | 26050 | 26100 | 26050 | 1724 |
| 561 | 20240523 | 091300 | 362792300 | 26050 | 26050 | 26050 | 26000 | 379 |
| 562 | 20240523 | 091200 | 352920300 | 26050 | 26050 | 26100 | 26000 | 248 |
| 563 | 20240523 | 091100 | 346455800 | 26000 | 26050 | 26050 | 26000 | 135 |
| 564 | 20240523 | 091000 | 342939150 | 26050 | 26100 | 26100 | 26000 | 69 |
| 565 | 20240523 | 090900 | 341140150 | 26100 | 26000 | 26100 | 25950 | 3075 |
| 566 | 20240523 | 090800 | 261243350 | 26000 | 25950 | 26000 | 25950 | 496 |
| 567 | 20240523 | 090700 | 248352800 | 26000 | 26000 | 26000 | 25950 | 331 |
| 568 | 20240523 | 090600 | 239746850 | 26000 | 26000 | 26000 | 25950 | 252 |
| 569 | 20240523 | 090500 | 233202400 | 26000 | 26000 | 26000 | 25950 | 246 |
| 570 | 20240523 | 090400 | 226814450 | 26000 | 26000 | 26050 | 25950 | 2192 |
| 571 | 20240523 | 090300 | 169824600 | 26000 | 26000 | 26000 | 25950 | 411 |
| 572 | 20240523 | 090200 | 159147100 | 26000 | 26050 | 26050 | 26000 | 710 |
| 573 | 20240523 | 090100 | 140655100 | 26050 | 26000 | 26050 | 25950 | 360 |
| 574 | 20240523 | 090000 | 131293650 | 26000 | 26050 | 26100 | 25950 | 4990 |