33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 190200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 3 | 20240522 | 190100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240522 | 190000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240522 | 185900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240522 | 185800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240522 | 185700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240522 | 185600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240522 | 185500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240522 | 185400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240522 | 185300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240522 | 185200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240522 | 185100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240522 | 185000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240522 | 184900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240522 | 184800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240522 | 184700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240522 | 184600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240522 | 184500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240522 | 184400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240522 | 184300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240522 | 184200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240522 | 184100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240522 | 184000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240522 | 183900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240522 | 183800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240522 | 183700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240522 | 183600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240522 | 183500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240522 | 183400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240522 | 183300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240522 | 183200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 33 | 20240522 | 183100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240522 | 183000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240522 | 182900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240522 | 182800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240522 | 182700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240522 | 182600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240522 | 182500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240522 | 182400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240522 | 182300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240522 | 182200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240522 | 182100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240522 | 182000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240522 | 181900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240522 | 181800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240522 | 181700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240522 | 181600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240522 | 181500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240522 | 181400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240522 | 181300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240522 | 181200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240522 | 181100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240522 | 181000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240522 | 180900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240522 | 180800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240522 | 180700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240522 | 180600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240522 | 180500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240522 | 180400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240522 | 180300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240522 | 180200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 63 | 20240522 | 180100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240522 | 180000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240522 | 175900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240522 | 175800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240522 | 175700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240522 | 175600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240522 | 175500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240522 | 175400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240522 | 175300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240522 | 175200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240522 | 175100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240522 | 175000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240522 | 174900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240522 | 174800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240522 | 174700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240522 | 174600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240522 | 174500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240522 | 174400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240522 | 174300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240522 | 174200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240522 | 174100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240522 | 174000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240522 | 173900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240522 | 173800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240522 | 173700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240522 | 173600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240522 | 173500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240522 | 173400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240522 | 173300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240522 | 173200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 93 | 20240522 | 173100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240522 | 173000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240522 | 172900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240522 | 172800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240522 | 172700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240522 | 172600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240522 | 172500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240522 | 172400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240522 | 172300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240522 | 172200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240522 | 172100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240522 | 172000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240522 | 171900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240522 | 171800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240522 | 171700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240522 | 171600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240522 | 171500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240522 | 171400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240522 | 171300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240522 | 171200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240522 | 171100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240522 | 171000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240522 | 170900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240522 | 170800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240522 | 170700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240522 | 170600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240522 | 170500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240522 | 170400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240522 | 170300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240522 | 170200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 123 | 20240522 | 170100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240522 | 170000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240522 | 165900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240522 | 165800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240522 | 165700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240522 | 165600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240522 | 165500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240522 | 165400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240522 | 165300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240522 | 165200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240522 | 165100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240522 | 165000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240522 | 164900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240522 | 164800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240522 | 164700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240522 | 164600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240522 | 164500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240522 | 164400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240522 | 164300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240522 | 164200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240522 | 164100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240522 | 164000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240522 | 163900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240522 | 163800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240522 | 163700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240522 | 163600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240522 | 163500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240522 | 163400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240522 | 163300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240522 | 163200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 153 | 20240522 | 163100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240522 | 163000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240522 | 162900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240522 | 162800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240522 | 162700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240522 | 162600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240522 | 162500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240522 | 162400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240522 | 162300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240522 | 162200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240522 | 162100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240522 | 162000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240522 | 161900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240522 | 161800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240522 | 161700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240522 | 161600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240522 | 161500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240522 | 161400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240522 | 161300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240522 | 161200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240522 | 161100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240522 | 161000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240522 | 160900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240522 | 160800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240522 | 160700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240522 | 160600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240522 | 160500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240522 | 160400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240522 | 160300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240522 | 160200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 183 | 20240522 | 160100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240522 | 160000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240522 | 155900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240522 | 155800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240522 | 155700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240522 | 155600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240522 | 155500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240522 | 155400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240522 | 155300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240522 | 155200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240522 | 155100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240522 | 155000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240522 | 154900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240522 | 154800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240522 | 154700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240522 | 154600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240522 | 154500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240522 | 154400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240522 | 154300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240522 | 154200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240522 | 154100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240522 | 154000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240522 | 153900 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240522 | 153800 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240522 | 153700 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240522 | 153600 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240522 | 153500 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240522 | 153400 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240522 | 153300 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240522 | 153200 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 213 | 20240522 | 153100 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240522 | 153000 | 35553808350 | 26350 | 26350 | 26350 | 26350 | 22981 |
| 215 | 20240522 | 152900 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20240522 | 152800 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20240522 | 152700 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20240522 | 152600 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20240522 | 152500 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 220 | 20240522 | 152400 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20240522 | 152300 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20240522 | 152200 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 223 | 20240522 | 152100 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20240522 | 152000 | 34948259000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 225 | 20240522 | 151900 | 34948259000 | 26450 | 26550 | 26600 | 26350 | 39861 |
| 226 | 20240522 | 151800 | 33895613100 | 26550 | 26600 | 26600 | 26500 | 1402 |
| 227 | 20240522 | 151700 | 33858378750 | 26600 | 26500 | 26600 | 26450 | 5527 |
| 228 | 20240522 | 151600 | 33711749850 | 26500 | 26550 | 26550 | 26500 | 4741 |
| 229 | 20240522 | 151500 | 33586094450 | 26550 | 26600 | 26600 | 26500 | 4143 |
| 230 | 20240522 | 151400 | 33476197550 | 26600 | 26600 | 26600 | 26550 | 3509 |
| 231 | 20240522 | 151300 | 33382967950 | 26600 | 26600 | 26600 | 26550 | 2353 |
| 232 | 20240522 | 151200 | 33320438400 | 26600 | 26550 | 26600 | 26550 | 3275 |
| 233 | 20240522 | 151100 | 33233460850 | 26550 | 26600 | 26600 | 26550 | 1071 |
| 234 | 20240522 | 151000 | 33205013500 | 26600 | 26550 | 26600 | 26500 | 2525 |
| 235 | 20240522 | 150900 | 33138006250 | 26550 | 26550 | 26600 | 26500 | 1851 |
| 236 | 20240522 | 150800 | 33088891700 | 26600 | 26550 | 26600 | 26500 | 2825 |
| 237 | 20240522 | 150700 | 33013900350 | 26550 | 26600 | 26600 | 26550 | 3788 |
| 238 | 20240522 | 150600 | 32913311050 | 26550 | 26650 | 26650 | 26550 | 5767 |
| 239 | 20240522 | 150500 | 32759917200 | 26650 | 26700 | 26700 | 26600 | 3175 |
| 240 | 20240522 | 150400 | 32675290950 | 26700 | 26650 | 26700 | 26650 | 986 |
| 241 | 20240522 | 150300 | 32649004300 | 26700 | 26750 | 26750 | 26650 | 874 |
| 242 | 20240522 | 150200 | 32625668750 | 26700 | 26750 | 26750 | 26700 | 1332 |
| 243 | 20240522 | 150100 | 32590080750 | 26750 | 26750 | 26750 | 26700 | 1708 |
| 244 | 20240522 | 150000 | 32544461950 | 26700 | 26750 | 26750 | 26700 | 1304 |
| 245 | 20240522 | 145900 | 32509624000 | 26700 | 26750 | 26800 | 26700 | 693 |
| 246 | 20240522 | 145800 | 32491081850 | 26750 | 26750 | 26800 | 26700 | 1798 |
| 247 | 20240522 | 145700 | 32442991500 | 26800 | 26800 | 26800 | 26750 | 1355 |
| 248 | 20240522 | 145600 | 32406735750 | 26800 | 26800 | 26800 | 26750 | 528 |
| 249 | 20240522 | 145500 | 32392599950 | 26750 | 26800 | 26850 | 26750 | 3068 |
| 250 | 20240522 | 145400 | 32310475000 | 26800 | 26800 | 26850 | 26750 | 2121 |
| 251 | 20240522 | 145300 | 32253649000 | 26800 | 26800 | 26800 | 26750 | 1107 |
| 252 | 20240522 | 145200 | 32223987000 | 26800 | 26750 | 26800 | 26750 | 1553 |
| 253 | 20240522 | 145100 | 32182375050 | 26800 | 26800 | 26800 | 26750 | 855 |
| 254 | 20240522 | 145000 | 32159466600 | 26800 | 26750 | 26800 | 26750 | 717 |
| 255 | 20240522 | 144900 | 32140269700 | 26750 | 26850 | 26850 | 26750 | 1593 |
| 256 | 20240522 | 144800 | 32097573400 | 26850 | 26800 | 26850 | 26800 | 736 |
| 257 | 20240522 | 144700 | 32077838750 | 26800 | 26850 | 26850 | 26750 | 743 |
| 258 | 20240522 | 144600 | 32057915550 | 26800 | 26850 | 26850 | 26800 | 2329 |
| 259 | 20240522 | 144500 | 31995488300 | 26800 | 26850 | 26850 | 26800 | 356 |
| 260 | 20240522 | 144400 | 31985934600 | 26900 | 26800 | 26900 | 26800 | 2230 |
| 261 | 20240522 | 144300 | 31926063050 | 26850 | 26750 | 26900 | 26750 | 5794 |
| 262 | 20240522 | 144200 | 31770683500 | 26800 | 26800 | 26800 | 26700 | 595 |
| 263 | 20240522 | 144100 | 31754769250 | 26750 | 26800 | 26800 | 26700 | 416 |
| 264 | 20240522 | 144000 | 31743639300 | 26800 | 26750 | 26800 | 26700 | 2388 |
| 265 | 20240522 | 143900 | 31679796850 | 26750 | 26750 | 26750 | 26700 | 2445 |
| 266 | 20240522 | 143800 | 31614485500 | 26750 | 26700 | 26750 | 26700 | 923 |
| 267 | 20240522 | 143700 | 31589810750 | 26700 | 26700 | 26750 | 26700 | 501 |
| 268 | 20240522 | 143600 | 31576422700 | 26750 | 26700 | 26750 | 26700 | 1600 |
| 269 | 20240522 | 143500 | 31533636200 | 26750 | 26700 | 26750 | 26700 | 1122 |
| 270 | 20240522 | 143400 | 31503648350 | 26750 | 26750 | 26750 | 26700 | 555 |
| 271 | 20240522 | 143300 | 31488813550 | 26700 | 26700 | 26750 | 26700 | 1343 |
| 272 | 20240522 | 143200 | 31452931750 | 26750 | 26650 | 26750 | 26650 | 756 |
| 273 | 20240522 | 143100 | 31432737800 | 26700 | 26700 | 26700 | 26650 | 2956 |
| 274 | 20240522 | 143000 | 31353851150 | 26700 | 26650 | 26750 | 26650 | 900 |
| 275 | 20240522 | 142900 | 31329824750 | 26750 | 26700 | 26750 | 26600 | 5374 |
| 276 | 20240522 | 142800 | 31186565800 | 26700 | 26650 | 26700 | 26600 | 2106 |
| 277 | 20240522 | 142700 | 31130431550 | 26650 | 26650 | 26650 | 26600 | 1340 |
| 278 | 20240522 | 142600 | 31094754500 | 26650 | 26600 | 26650 | 26600 | 447 |
| 279 | 20240522 | 142500 | 31082850600 | 26600 | 26650 | 26700 | 26600 | 6010 |
| 280 | 20240522 | 142400 | 30922702000 | 26700 | 26750 | 26750 | 26650 | 1359 |
| 281 | 20240522 | 142300 | 30886424450 | 26700 | 26700 | 26750 | 26650 | 2143 |
| 282 | 20240522 | 142200 | 30829208400 | 26700 | 26650 | 26700 | 26650 | 345 |
| 283 | 20240522 | 142100 | 30820006450 | 26650 | 26650 | 26700 | 26650 | 755 |
| 284 | 20240522 | 142000 | 30799873750 | 26650 | 26600 | 26700 | 26600 | 940 |
| 285 | 20240522 | 141900 | 30774802500 | 26650 | 26600 | 26650 | 26600 | 697 |
| 286 | 20240522 | 141800 | 30756231800 | 26650 | 26650 | 26650 | 26600 | 1028 |
| 287 | 20240522 | 141700 | 30728841500 | 26650 | 26600 | 26650 | 26600 | 512 |
| 288 | 20240522 | 141600 | 30715205800 | 26650 | 26600 | 26650 | 26600 | 746 |
| 289 | 20240522 | 141500 | 30695331750 | 26650 | 26650 | 26650 | 26600 | 1610 |
| 290 | 20240522 | 141400 | 30652455750 | 26600 | 26600 | 26650 | 26600 | 1230 |
| 291 | 20240522 | 141300 | 30619705800 | 26600 | 26650 | 26650 | 26600 | 483 |
| 292 | 20240522 | 141200 | 30606847200 | 26600 | 26650 | 26650 | 26600 | 1174 |
| 293 | 20240522 | 141100 | 30575568450 | 26600 | 26650 | 26650 | 26600 | 2015 |
| 294 | 20240522 | 141000 | 30521896100 | 26600 | 26600 | 26600 | 26550 | 2865 |
| 295 | 20240522 | 140900 | 30445704650 | 26550 | 26550 | 26600 | 26550 | 281 |
| 296 | 20240522 | 140800 | 30438233150 | 26600 | 26500 | 26600 | 26500 | 4355 |
| 297 | 20240522 | 140700 | 30322654150 | 26500 | 26500 | 26550 | 26500 | 512 |
| 298 | 20240522 | 140600 | 30309079150 | 26500 | 26550 | 26550 | 26500 | 1047 |
| 299 | 20240522 | 140500 | 30281318150 | 26550 | 26550 | 26550 | 26500 | 592 |
| 300 | 20240522 | 140400 | 30265623450 | 26550 | 26500 | 26550 | 26500 | 1638 |
| 301 | 20240522 | 140300 | 30222206900 | 26500 | 26500 | 26550 | 26450 | 6858 |
| 302 | 20240522 | 140200 | 30040707500 | 26500 | 26500 | 26550 | 26500 | 759 |
| 303 | 20240522 | 140100 | 30020590150 | 26550 | 26500 | 26550 | 26500 | 1413 |
| 304 | 20240522 | 140000 | 29983135200 | 26500 | 26500 | 26550 | 26500 | 377 |
| 305 | 20240522 | 135900 | 29973135400 | 26550 | 26450 | 26550 | 26450 | 898 |
| 306 | 20240522 | 135800 | 29949338400 | 26450 | 26450 | 26500 | 26450 | 558 |
| 307 | 20240522 | 135700 | 29934567100 | 26450 | 26550 | 26550 | 26450 | 2719 |
| 308 | 20240522 | 135600 | 29862494800 | 26550 | 26500 | 26550 | 26500 | 888 |
| 309 | 20240522 | 135500 | 29838949400 | 26550 | 26500 | 26600 | 26450 | 469 |
| 310 | 20240522 | 135400 | 29826508200 | 26500 | 26500 | 26500 | 26450 | 270 |
| 311 | 20240522 | 135300 | 29819355200 | 26500 | 26600 | 26600 | 26450 | 12005 |
| 312 | 20240522 | 135200 | 29501025350 | 26600 | 26600 | 26650 | 26600 | 534 |
| 313 | 20240522 | 135100 | 29486807050 | 26600 | 26550 | 26650 | 26550 | 232 |
| 314 | 20240522 | 135000 | 29480637950 | 26600 | 26600 | 26650 | 26600 | 1804 |
| 315 | 20240522 | 134900 | 29432647550 | 26650 | 26600 | 26650 | 26550 | 1834 |
| 316 | 20240522 | 134800 | 29383903850 | 26550 | 26600 | 26600 | 26550 | 1970 |
| 317 | 20240522 | 134700 | 29331515100 | 26600 | 26650 | 26650 | 26600 | 853 |
| 318 | 20240522 | 134600 | 29308814700 | 26650 | 26650 | 26650 | 26600 | 1707 |
| 319 | 20240522 | 134500 | 29263336200 | 26650 | 26650 | 26650 | 26600 | 244 |
| 320 | 20240522 | 134400 | 29256837750 | 26650 | 26650 | 26650 | 26600 | 1368 |
| 321 | 20240522 | 134300 | 29220382650 | 26650 | 26600 | 26650 | 26600 | 536 |
| 322 | 20240522 | 134200 | 29206119800 | 26650 | 26600 | 26650 | 26550 | 1627 |
| 323 | 20240522 | 134100 | 29162841200 | 26550 | 26600 | 26600 | 26550 | 1372 |
| 324 | 20240522 | 134000 | 29126357600 | 26600 | 26550 | 26600 | 26550 | 337 |
| 325 | 20240522 | 133900 | 29117398000 | 26550 | 26550 | 26600 | 26550 | 1265 |
| 326 | 20240522 | 133800 | 29083803600 | 26550 | 26600 | 26600 | 26550 | 1710 |
| 327 | 20240522 | 133700 | 29038396450 | 26550 | 26550 | 26600 | 26550 | 918 |
| 328 | 20240522 | 133600 | 29014019400 | 26550 | 26550 | 26550 | 26500 | 770 |
| 329 | 20240522 | 133500 | 28993577000 | 26550 | 26600 | 26650 | 26550 | 2815 |
| 330 | 20240522 | 133400 | 28918829000 | 26600 | 26550 | 26650 | 26550 | 994 |
| 331 | 20240522 | 133300 | 28892395300 | 26600 | 26650 | 26650 | 26550 | 818 |
| 332 | 20240522 | 133200 | 28870668500 | 26600 | 26600 | 26650 | 26600 | 2682 |
| 333 | 20240522 | 133100 | 28799319850 | 26600 | 26650 | 26650 | 26600 | 772 |
| 334 | 20240522 | 133000 | 28778780150 | 26650 | 26700 | 26700 | 26600 | 301 |
| 335 | 20240522 | 132900 | 28770767850 | 26700 | 26650 | 26700 | 26650 | 721 |
| 336 | 20240522 | 132800 | 28751552050 | 26650 | 26650 | 26700 | 26600 | 677 |
| 337 | 20240522 | 132700 | 28733525900 | 26650 | 26700 | 26700 | 26600 | 3299 |
| 338 | 20240522 | 132600 | 28645602250 | 26700 | 26750 | 26750 | 26700 | 1011 |
| 339 | 20240522 | 132500 | 28618595500 | 26700 | 26750 | 26750 | 26700 | 1206 |
| 340 | 20240522 | 132400 | 28586393800 | 26700 | 26750 | 26750 | 26700 | 633 |
| 341 | 20240522 | 132300 | 28569484150 | 26750 | 26750 | 26750 | 26700 | 624 |
| 342 | 20240522 | 132200 | 28552799650 | 26750 | 26750 | 26750 | 26700 | 331 |
| 343 | 20240522 | 132100 | 28543953350 | 26700 | 26750 | 26750 | 26700 | 1529 |
| 344 | 20240522 | 132000 | 28503094050 | 26750 | 26750 | 26800 | 26750 | 486 |
| 345 | 20240522 | 131900 | 28490092450 | 26750 | 26700 | 26750 | 26650 | 1935 |
| 346 | 20240522 | 131800 | 28438413100 | 26750 | 26800 | 26800 | 26700 | 1174 |
| 347 | 20240522 | 131700 | 28407032850 | 26800 | 26750 | 26800 | 26750 | 1112 |
| 348 | 20240522 | 131600 | 28377269350 | 26750 | 26750 | 26750 | 26700 | 888 |
| 349 | 20240522 | 131500 | 28353528150 | 26750 | 26800 | 26800 | 26700 | 2279 |
| 350 | 20240522 | 131400 | 28292510700 | 26750 | 26800 | 26850 | 26750 | 5986 |
| 351 | 20240522 | 131300 | 28132065600 | 26750 | 26650 | 26750 | 26650 | 8022 |
| 352 | 20240522 | 131200 | 27917660900 | 26700 | 26600 | 26700 | 26550 | 7267 |
| 353 | 20240522 | 131100 | 27724215000 | 26600 | 26550 | 26600 | 26550 | 605 |
| 354 | 20240522 | 131000 | 27708127750 | 26600 | 26600 | 26600 | 26550 | 721 |
| 355 | 20240522 | 130900 | 27688967900 | 26600 | 26600 | 26600 | 26550 | 652 |
| 356 | 20240522 | 130800 | 27671632850 | 26600 | 26550 | 26600 | 26550 | 993 |
| 357 | 20240522 | 130700 | 27645261600 | 26600 | 26550 | 26600 | 26550 | 506 |
| 358 | 20240522 | 130600 | 27631803800 | 26550 | 26600 | 26650 | 26550 | 806 |
| 359 | 20240522 | 130500 | 27610355500 | 26600 | 26650 | 26650 | 26550 | 1050 |
| 360 | 20240522 | 130400 | 27582424800 | 26650 | 26600 | 26650 | 26550 | 1460 |
| 361 | 20240522 | 130300 | 27543587500 | 26650 | 26600 | 26650 | 26600 | 579 |
| 362 | 20240522 | 130200 | 27528174850 | 26650 | 26650 | 26650 | 26600 | 1075 |
| 363 | 20240522 | 130100 | 27499527300 | 26600 | 26600 | 26650 | 26600 | 1420 |
| 364 | 20240522 | 130000 | 27461750000 | 26600 | 26650 | 26650 | 26600 | 1614 |
| 365 | 20240522 | 125900 | 27418775600 | 26600 | 26650 | 26650 | 26600 | 1193 |
| 366 | 20240522 | 125800 | 27387038850 | 26650 | 26650 | 26650 | 26600 | 2866 |
| 367 | 20240522 | 125700 | 27310788900 | 26650 | 26550 | 26650 | 26550 | 1218 |
| 368 | 20240522 | 125600 | 27278409200 | 26600 | 26600 | 26600 | 26550 | 1754 |
| 369 | 20240522 | 125500 | 27231756050 | 26550 | 26600 | 26600 | 26550 | 991 |
| 370 | 20240522 | 125400 | 27205421750 | 26600 | 26600 | 26600 | 26550 | 1260 |
| 371 | 20240522 | 125300 | 27171911400 | 26600 | 26550 | 26600 | 26550 | 572 |
| 372 | 20240522 | 125200 | 27156715200 | 26550 | 26550 | 26600 | 26550 | 696 |
| 373 | 20240522 | 125100 | 27138232650 | 26600 | 26550 | 26600 | 26500 | 1304 |
| 374 | 20240522 | 125000 | 27103606450 | 26550 | 26500 | 26550 | 26450 | 2336 |
| 375 | 20240522 | 124900 | 27041700450 | 26450 | 26400 | 26500 | 26400 | 2188 |
| 376 | 20240522 | 124800 | 26983828500 | 26400 | 26400 | 26450 | 26350 | 5435 |
| 377 | 20240522 | 124700 | 26840446800 | 26400 | 26450 | 26500 | 26400 | 9741 |
| 378 | 20240522 | 124600 | 26583017150 | 26500 | 26500 | 26500 | 26450 | 2405 |
| 379 | 20240522 | 124500 | 26519397400 | 26500 | 26400 | 26500 | 26350 | 2224 |
| 380 | 20240522 | 124400 | 26460631250 | 26450 | 26650 | 26650 | 26350 | 46621 |
| 381 | 20240522 | 124300 | 25224749550 | 26650 | 26600 | 26650 | 26600 | 7429 |
| 382 | 20240522 | 124200 | 25027070750 | 26600 | 26700 | 26700 | 26600 | 3566 |
| 383 | 20240522 | 124100 | 24932049550 | 26700 | 26700 | 26750 | 26600 | 8551 |
| 384 | 20240522 | 124000 | 24703977700 | 26700 | 26750 | 26750 | 26700 | 455 |
| 385 | 20240522 | 123900 | 24691807700 | 26700 | 26750 | 26750 | 26700 | 489 |
| 386 | 20240522 | 123800 | 24678727700 | 26700 | 26750 | 26750 | 26700 | 224 |
| 387 | 20240522 | 123700 | 24672744900 | 26750 | 26700 | 26750 | 26700 | 897 |
| 388 | 20240522 | 123600 | 24648791100 | 26750 | 26700 | 26750 | 26700 | 788 |
| 389 | 20240522 | 123500 | 24627735150 | 26700 | 26750 | 26800 | 26700 | 735 |
| 390 | 20240522 | 123400 | 24608074600 | 26750 | 26750 | 26800 | 26750 | 681 |
| 391 | 20240522 | 123300 | 24589852700 | 26750 | 26750 | 26800 | 26650 | 2075 |
| 392 | 20240522 | 123200 | 24534415650 | 26800 | 26650 | 26800 | 26650 | 2471 |
| 393 | 20240522 | 123100 | 24468435450 | 26650 | 26600 | 26700 | 26600 | 1158 |
| 394 | 20240522 | 123000 | 24437564050 | 26650 | 26650 | 26650 | 26600 | 6878 |
| 395 | 20240522 | 122900 | 24254534500 | 26650 | 26650 | 26700 | 26650 | 8378 |
| 396 | 20240522 | 122800 | 24031229600 | 26700 | 26750 | 26750 | 26650 | 14000 |
| 397 | 20240522 | 122700 | 23657443100 | 26750 | 26750 | 26800 | 26700 | 1258 |
| 398 | 20240522 | 122600 | 23623805350 | 26750 | 26750 | 26800 | 26700 | 2217 |
| 399 | 20240522 | 122500 | 23564512200 | 26750 | 26750 | 26800 | 26700 | 741 |
| 400 | 20240522 | 122400 | 23544682150 | 26750 | 26750 | 26850 | 26700 | 5781 |
| 401 | 20240522 | 122300 | 23390028900 | 26750 | 26800 | 26850 | 26750 | 667 |
| 402 | 20240522 | 122200 | 23372165900 | 26750 | 26850 | 26850 | 26750 | 4594 |
| 403 | 20240522 | 122100 | 23249146500 | 26850 | 26800 | 26850 | 26750 | 3138 |
| 404 | 20240522 | 122000 | 23165135300 | 26800 | 26800 | 26850 | 26800 | 8055 |
| 405 | 20240522 | 121900 | 22949244850 | 26800 | 26850 | 26900 | 26800 | 1404 |
| 406 | 20240522 | 121800 | 22911548950 | 26850 | 26900 | 26900 | 26850 | 1288 |
| 407 | 20240522 | 121700 | 22876960050 | 26900 | 26850 | 26900 | 26850 | 1428 |
| 408 | 20240522 | 121600 | 22838613450 | 26850 | 26800 | 26900 | 26800 | 1218 |
| 409 | 20240522 | 121500 | 22805924950 | 26800 | 26850 | 26900 | 26800 | 7930 |
| 410 | 20240522 | 121400 | 22593236850 | 26900 | 26900 | 26950 | 26850 | 3144 |
| 411 | 20240522 | 121300 | 22508790100 | 26900 | 26900 | 27000 | 26900 | 387 |
| 412 | 20240522 | 121200 | 22498362550 | 26900 | 26900 | 26950 | 26900 | 187 |
| 413 | 20240522 | 121100 | 22493326350 | 26950 | 26900 | 26950 | 26900 | 449 |
| 414 | 20240522 | 121000 | 22481238250 | 26900 | 26950 | 27000 | 26900 | 1121 |
| 415 | 20240522 | 120900 | 22451030800 | 26950 | 26900 | 26950 | 26850 | 222 |
| 416 | 20240522 | 120800 | 22445054350 | 26900 | 26900 | 27000 | 26900 | 490 |
| 417 | 20240522 | 120700 | 22431863750 | 26900 | 26950 | 27000 | 26900 | 892 |
| 418 | 20240522 | 120600 | 22407859400 | 26950 | 26950 | 26950 | 26950 | 70 |
| 419 | 20240522 | 120500 | 22405972900 | 26950 | 26950 | 27000 | 26900 | 727 |
| 420 | 20240522 | 120400 | 22386408950 | 27000 | 27000 | 27000 | 26900 | 2803 |
| 421 | 20240522 | 120300 | 22310987200 | 27000 | 26950 | 27000 | 26850 | 660 |
| 422 | 20240522 | 120200 | 22293227350 | 26950 | 26900 | 26950 | 26850 | 1848 |
| 423 | 20240522 | 120100 | 22243522500 | 26850 | 26850 | 26900 | 26850 | 1021 |
| 424 | 20240522 | 120000 | 22216101500 | 26850 | 26850 | 26900 | 26850 | 1162 |
| 425 | 20240522 | 115900 | 22184892000 | 26850 | 26950 | 26950 | 26850 | 6616 |
| 426 | 20240522 | 115800 | 22007193500 | 26950 | 27000 | 27000 | 26900 | 244 |
| 427 | 20240522 | 115700 | 22000615800 | 27000 | 27000 | 27000 | 26900 | 2280 |
| 428 | 20240522 | 115600 | 21939223950 | 27000 | 27050 | 27050 | 26950 | 253 |
| 429 | 20240522 | 115500 | 21932390650 | 27000 | 26950 | 27100 | 26950 | 3121 |
| 430 | 20240522 | 115400 | 21847983800 | 27000 | 26950 | 27000 | 26900 | 207 |
| 431 | 20240522 | 115300 | 21842406100 | 26900 | 26950 | 26950 | 26900 | 268 |
| 432 | 20240522 | 115200 | 21835187950 | 26900 | 26900 | 26950 | 26900 | 259 |
| 433 | 20240522 | 115100 | 21828216550 | 26900 | 26900 | 26950 | 26900 | 139 |
| 434 | 20240522 | 115000 | 21824472200 | 26900 | 26900 | 26950 | 26850 | 2123 |
| 435 | 20240522 | 114900 | 21767363450 | 26900 | 26900 | 26900 | 26850 | 966 |
| 436 | 20240522 | 114800 | 21741396350 | 26900 | 26900 | 26900 | 26850 | 770 |
| 437 | 20240522 | 114700 | 21720705250 | 26900 | 26950 | 26950 | 26850 | 6622 |
| 438 | 20240522 | 114600 | 21542588950 | 26950 | 26950 | 26950 | 26900 | 622 |
| 439 | 20240522 | 114500 | 21525851800 | 26950 | 26950 | 26950 | 26900 | 1340 |
| 440 | 20240522 | 114400 | 21489742200 | 26950 | 27000 | 27050 | 26900 | 3994 |
| 441 | 20240522 | 114300 | 21381990050 | 27000 | 27000 | 27100 | 27000 | 558 |
| 442 | 20240522 | 114200 | 21366911000 | 27050 | 27050 | 27050 | 27000 | 667 |
| 443 | 20240522 | 114100 | 21348871700 | 27000 | 27050 | 27050 | 27000 | 1009 |
| 444 | 20240522 | 114000 | 21321626300 | 27050 | 27050 | 27050 | 27000 | 812 |
| 445 | 20240522 | 113900 | 21299678100 | 27100 | 27050 | 27100 | 27050 | 424 |
| 446 | 20240522 | 113800 | 21288201850 | 27100 | 27050 | 27100 | 27050 | 532 |
| 447 | 20240522 | 113700 | 21273806250 | 27050 | 27050 | 27100 | 27050 | 602 |
| 448 | 20240522 | 113600 | 21257517000 | 27050 | 27100 | 27100 | 27000 | 371 |
| 449 | 20240522 | 113500 | 21247485900 | 27100 | 27050 | 27100 | 27050 | 607 |
| 450 | 20240522 | 113400 | 21231062300 | 27000 | 27050 | 27050 | 27000 | 1361 |
| 451 | 20240522 | 113300 | 21194251100 | 27000 | 27050 | 27050 | 27000 | 280 |
| 452 | 20240522 | 113200 | 21186686100 | 27050 | 27050 | 27050 | 27000 | 704 |
| 453 | 20240522 | 113100 | 21167659450 | 27000 | 27050 | 27050 | 27000 | 255 |
| 454 | 20240522 | 113000 | 21160774400 | 27050 | 27100 | 27100 | 27000 | 391 |
| 455 | 20240522 | 112900 | 21150197300 | 27100 | 26950 | 27100 | 26950 | 2370 |
| 456 | 20240522 | 112800 | 21086201150 | 26950 | 26900 | 27000 | 26900 | 1993 |
| 457 | 20240522 | 112700 | 21032499300 | 26900 | 26900 | 26950 | 26900 | 1019 |
| 458 | 20240522 | 112600 | 21005080600 | 26900 | 27000 | 27000 | 26900 | 2944 |
| 459 | 20240522 | 112500 | 20925763450 | 26950 | 26950 | 27000 | 26950 | 184 |
| 460 | 20240522 | 112400 | 20920801500 | 27000 | 26950 | 27000 | 26950 | 814 |
| 461 | 20240522 | 112300 | 20898849850 | 27000 | 27000 | 27000 | 26950 | 606 |
| 462 | 20240522 | 112200 | 20882489050 | 27000 | 26950 | 27000 | 26950 | 166 |
| 463 | 20240522 | 112100 | 20878010950 | 26950 | 26950 | 27000 | 26950 | 1043 |
| 464 | 20240522 | 112000 | 20849895700 | 27000 | 26950 | 27000 | 26950 | 1241 |
| 465 | 20240522 | 111900 | 20816438050 | 27000 | 27000 | 27000 | 26950 | 827 |
| 466 | 20240522 | 111800 | 20794124800 | 27000 | 27000 | 27100 | 26950 | 500 |
| 467 | 20240522 | 111700 | 20780636100 | 27000 | 26950 | 27000 | 26950 | 293 |
| 468 | 20240522 | 111600 | 20772736850 | 26950 | 27100 | 27100 | 26950 | 7177 |
| 469 | 20240522 | 111500 | 20578948000 | 27100 | 27100 | 27100 | 27050 | 551 |
| 470 | 20240522 | 111400 | 20564017200 | 27050 | 27100 | 27100 | 27050 | 144 |
| 471 | 20240522 | 111300 | 20560121350 | 27050 | 27050 | 27100 | 27050 | 174 |
| 472 | 20240522 | 111200 | 20555413900 | 27050 | 27100 | 27100 | 27050 | 409 |
| 473 | 20240522 | 111100 | 20544336150 | 27100 | 27000 | 27100 | 27000 | 540 |
| 474 | 20240522 | 111000 | 20529740800 | 27050 | 27050 | 27050 | 27000 | 991 |
| 475 | 20240522 | 110900 | 20502953600 | 27050 | 27000 | 27050 | 26950 | 1699 |
| 476 | 20240522 | 110800 | 20457084150 | 27000 | 26950 | 27000 | 26950 | 61 |
| 477 | 20240522 | 110700 | 20455439950 | 26950 | 26950 | 27000 | 26950 | 927 |
| 478 | 20240522 | 110600 | 20430450850 | 26950 | 27050 | 27050 | 26950 | 3941 |
| 479 | 20240522 | 110500 | 20324073950 | 27000 | 27000 | 27050 | 27000 | 1156 |
| 480 | 20240522 | 110400 | 20292861250 | 27000 | 27050 | 27050 | 27000 | 2109 |
| 481 | 20240522 | 110300 | 20235887450 | 27050 | 27050 | 27100 | 27050 | 1662 |
| 482 | 20240522 | 110200 | 20190929750 | 27100 | 27000 | 27100 | 27000 | 856 |
| 483 | 20240522 | 110100 | 20167766600 | 27100 | 27050 | 27100 | 27000 | 2297 |
| 484 | 20240522 | 110000 | 20105704150 | 27050 | 27050 | 27050 | 27000 | 771 |
| 485 | 20240522 | 105900 | 20084877300 | 27050 | 27050 | 27050 | 27000 | 337 |
| 486 | 20240522 | 105800 | 20075770500 | 27000 | 27050 | 27050 | 26950 | 2402 |
| 487 | 20240522 | 105700 | 20010874350 | 27050 | 27050 | 27050 | 26950 | 750 |
| 488 | 20240522 | 105600 | 19990621850 | 27050 | 27100 | 27100 | 26950 | 2029 |
| 489 | 20240522 | 105500 | 19935792150 | 27100 | 27100 | 27100 | 26950 | 18586 |
| 490 | 20240522 | 105400 | 19433912350 | 27150 | 27150 | 27150 | 27100 | 996 |
| 491 | 20240522 | 105300 | 19406898950 | 27150 | 27200 | 27200 | 27100 | 3204 |
| 492 | 20240522 | 105200 | 19319928900 | 27150 | 27200 | 27200 | 27150 | 339 |
| 493 | 20240522 | 105100 | 19310721400 | 27150 | 27150 | 27150 | 27100 | 1020 |
| 494 | 20240522 | 105000 | 19283030300 | 27150 | 27150 | 27200 | 27150 | 2653 |
| 495 | 20240522 | 104900 | 19211000150 | 27200 | 27150 | 27200 | 27150 | 181 |
| 496 | 20240522 | 104800 | 19206081850 | 27200 | 27200 | 27200 | 27150 | 1409 |
| 497 | 20240522 | 104700 | 19167812550 | 27150 | 27150 | 27150 | 27100 | 809 |
| 498 | 20240522 | 104600 | 19145848750 | 27150 | 27100 | 27200 | 27100 | 2917 |
| 499 | 20240522 | 104500 | 19066683950 | 27100 | 27150 | 27150 | 27100 | 1473 |
| 500 | 20240522 | 104400 | 19026764400 | 27150 | 27200 | 27200 | 27150 | 1572 |
| 501 | 20240522 | 104300 | 18984071550 | 27150 | 27100 | 27150 | 27100 | 1910 |
| 502 | 20240522 | 104200 | 18932282250 | 27100 | 27300 | 27300 | 27100 | 4141 |
| 503 | 20240522 | 104100 | 18819768700 | 27250 | 27200 | 27250 | 27200 | 809 |
| 504 | 20240522 | 104000 | 18797725950 | 27200 | 27300 | 27300 | 27200 | 1935 |
| 505 | 20240522 | 103900 | 18745022600 | 27300 | 27300 | 27300 | 27250 | 379 |
| 506 | 20240522 | 103800 | 18734694000 | 27300 | 27250 | 27300 | 27250 | 115 |
| 507 | 20240522 | 103700 | 18731556850 | 27250 | 27200 | 27300 | 27200 | 1142 |
| 508 | 20240522 | 103600 | 18700453400 | 27350 | 27300 | 27400 | 27200 | 3404 |
| 509 | 20240522 | 103500 | 18607636550 | 27300 | 27250 | 27350 | 27250 | 3142 |
| 510 | 20240522 | 103400 | 18521986150 | 27250 | 27300 | 27300 | 27250 | 558 |
| 511 | 20240522 | 103300 | 18506765200 | 27300 | 27300 | 27350 | 27250 | 936 |
| 512 | 20240522 | 103200 | 18481214500 | 27300 | 27300 | 27350 | 27250 | 1669 |
| 513 | 20240522 | 103100 | 18435649400 | 27300 | 27350 | 27350 | 27300 | 2053 |
| 514 | 20240522 | 103000 | 18379521450 | 27400 | 27300 | 27400 | 27300 | 900 |
| 515 | 20240522 | 102900 | 18354935850 | 27350 | 27450 | 27500 | 27350 | 3240 |
| 516 | 20240522 | 102800 | 18266159400 | 27500 | 27500 | 27550 | 27500 | 1816 |
| 517 | 20240522 | 102700 | 18216158400 | 27500 | 27350 | 27500 | 27300 | 3636 |
| 518 | 20240522 | 102600 | 18116265650 | 27400 | 27350 | 27400 | 27300 | 3038 |
| 519 | 20240522 | 102500 | 18033287300 | 27300 | 27300 | 27350 | 27250 | 2640 |
| 520 | 20240522 | 102400 | 17961246350 | 27300 | 27500 | 27500 | 27300 | 2845 |
| 521 | 20240522 | 102300 | 17883438800 | 27450 | 27600 | 27600 | 27450 | 4354 |
| 522 | 20240522 | 102200 | 17763757150 | 27550 | 27550 | 27600 | 27500 | 516 |
| 523 | 20240522 | 102100 | 17749538300 | 27550 | 27650 | 27700 | 27500 | 3976 |
| 524 | 20240522 | 102000 | 17639722400 | 27650 | 27600 | 27700 | 27600 | 5732 |
| 525 | 20240522 | 101900 | 17481146500 | 27600 | 27550 | 27650 | 27550 | 6859 |
| 526 | 20240522 | 101800 | 17291634250 | 27600 | 27500 | 27600 | 27500 | 4274 |
| 527 | 20240522 | 101700 | 17173873100 | 27500 | 27400 | 27550 | 27400 | 4513 |
| 528 | 20240522 | 101600 | 17049663800 | 27450 | 27600 | 27600 | 27400 | 3074 |
| 529 | 20240522 | 101500 | 16965243100 | 27550 | 27400 | 27600 | 27350 | 12365 |
| 530 | 20240522 | 101400 | 16625848850 | 27350 | 27300 | 27350 | 27300 | 3384 |
| 531 | 20240522 | 101300 | 16533361000 | 27300 | 27350 | 27350 | 27300 | 1570 |
| 532 | 20240522 | 101200 | 16490460000 | 27350 | 27300 | 27350 | 27300 | 2884 |
| 533 | 20240522 | 101100 | 16411635500 | 27300 | 27250 | 27350 | 27200 | 4011 |
| 534 | 20240522 | 101000 | 16302146650 | 27300 | 27200 | 27300 | 27200 | 891 |
| 535 | 20240522 | 100900 | 16277876850 | 27250 | 27250 | 27300 | 27250 | 2295 |
| 536 | 20240522 | 100800 | 16215316800 | 27250 | 27250 | 27300 | 27200 | 1465 |
| 537 | 20240522 | 100700 | 16175375550 | 27250 | 27250 | 27250 | 27200 | 1969 |
| 538 | 20240522 | 100600 | 16121750350 | 27250 | 27200 | 27300 | 27200 | 2549 |
| 539 | 20240522 | 100500 | 16052280000 | 27200 | 27200 | 27250 | 27200 | 2278 |
| 540 | 20240522 | 100400 | 15990244000 | 27200 | 27200 | 27250 | 27150 | 5224 |
| 541 | 20240522 | 100300 | 15848074700 | 27150 | 27150 | 27200 | 27150 | 3369 |
| 542 | 20240522 | 100200 | 15756579700 | 27150 | 27100 | 27150 | 27050 | 4646 |
| 543 | 20240522 | 100100 | 15630703900 | 27050 | 27100 | 27100 | 26950 | 1753 |
| 544 | 20240522 | 100000 | 15583305550 | 27050 | 26800 | 27050 | 26800 | 5849 |
| 545 | 20240522 | 095900 | 15425611800 | 26950 | 26750 | 26950 | 26750 | 3526 |
| 546 | 20240522 | 095800 | 15331084900 | 26750 | 26750 | 26800 | 26700 | 13091 |
| 547 | 20240522 | 095700 | 14980976100 | 26750 | 26750 | 26800 | 26750 | 2337 |
| 548 | 20240522 | 095600 | 14918445000 | 26750 | 26800 | 26850 | 26750 | 4448 |
| 549 | 20240522 | 095500 | 14799240350 | 26850 | 26850 | 26850 | 26800 | 3696 |
| 550 | 20240522 | 095400 | 14700127250 | 26800 | 26800 | 26850 | 26800 | 2630 |
| 551 | 20240522 | 095300 | 14629612700 | 26800 | 26850 | 26850 | 26800 | 5347 |
| 552 | 20240522 | 095200 | 14486282550 | 26800 | 26900 | 26900 | 26800 | 3339 |
| 553 | 20240522 | 095100 | 14396634200 | 26900 | 26850 | 26950 | 26850 | 2187 |
| 554 | 20240522 | 095000 | 14337803350 | 26850 | 26850 | 26900 | 26800 | 3893 |
| 555 | 20240522 | 094900 | 14233279100 | 26900 | 26950 | 26950 | 26900 | 2117 |
| 556 | 20240522 | 094800 | 14176313300 | 26900 | 26900 | 26950 | 26850 | 2832 |
| 557 | 20240522 | 094700 | 14100131550 | 26900 | 26900 | 26950 | 26850 | 4017 |
| 558 | 20240522 | 094600 | 13992188850 | 26900 | 26950 | 26950 | 26850 | 4688 |
| 559 | 20240522 | 094500 | 13866076900 | 26900 | 26900 | 26950 | 26900 | 1559 |
| 560 | 20240522 | 094400 | 13824139300 | 26950 | 26900 | 26950 | 26900 | 1591 |
| 561 | 20240522 | 094300 | 13781324700 | 26950 | 26900 | 26950 | 26850 | 4455 |
| 562 | 20240522 | 094200 | 13661594450 | 26900 | 26850 | 26950 | 26800 | 3936 |
| 563 | 20240522 | 094100 | 13555835850 | 26850 | 26850 | 26900 | 26800 | 5268 |
| 564 | 20240522 | 094000 | 13414427700 | 26900 | 26900 | 26950 | 26850 | 2353 |
| 565 | 20240522 | 093900 | 13351136650 | 26900 | 26950 | 26950 | 26850 | 8268 |
| 566 | 20240522 | 093800 | 13128716400 | 27000 | 27000 | 27100 | 26950 | 5384 |
| 567 | 20240522 | 093700 | 12983217500 | 27000 | 26900 | 27000 | 26850 | 2349 |
| 568 | 20240522 | 093600 | 12919971050 | 26850 | 26850 | 26950 | 26800 | 6241 |
| 569 | 20240522 | 093500 | 12752311900 | 26850 | 26850 | 26900 | 26800 | 16682 |
| 570 | 20240522 | 093400 | 12305018300 | 26900 | 26850 | 26900 | 26850 | 8234 |
| 571 | 20240522 | 093300 | 12083929950 | 26900 | 26850 | 26900 | 26850 | 4804 |
| 572 | 20240522 | 093200 | 11954783300 | 26850 | 26950 | 27000 | 26850 | 7932 |
| 573 | 20240522 | 093100 | 11741400200 | 26950 | 27050 | 27050 | 26900 | 6599 |
| 574 | 20240522 | 093000 | 11563408150 | 27050 | 27000 | 27100 | 27000 | 4047 |
| 575 | 20240522 | 092900 | 11453984400 | 27000 | 27000 | 27000 | 26900 | 5399 |
| 576 | 20240522 | 092800 | 11308458400 | 27000 | 26900 | 27000 | 26850 | 7921 |
| 577 | 20240522 | 092700 | 11095319700 | 26900 | 26950 | 26950 | 26800 | 21370 |
| 578 | 20240522 | 092600 | 10521000250 | 26900 | 26950 | 27000 | 26900 | 5406 |
| 579 | 20240522 | 092500 | 10375283500 | 26950 | 26950 | 27100 | 26900 | 13332 |
| 580 | 20240522 | 092400 | 10015661200 | 27000 | 27000 | 27100 | 26950 | 7162 |
| 581 | 20240522 | 092300 | 9822276550 | 27050 | 27050 | 27100 | 27000 | 4588 |
| 582 | 20240522 | 092200 | 9698280400 | 27050 | 27100 | 27200 | 27000 | 5992 |
| 583 | 20240522 | 092100 | 9536136750 | 27000 | 27150 | 27200 | 27000 | 11325 |
| 584 | 20240522 | 092000 | 9229288750 | 27150 | 27100 | 27200 | 27100 | 3400 |
| 585 | 20240522 | 091900 | 9137001300 | 27100 | 26950 | 27150 | 26900 | 11786 |
| 586 | 20240522 | 091800 | 8819346200 | 26950 | 27100 | 27200 | 26950 | 18984 |
| 587 | 20240522 | 091700 | 8306153100 | 27050 | 27250 | 27250 | 27050 | 8120 |
| 588 | 20240522 | 091600 | 8086043800 | 27250 | 27050 | 27250 | 27000 | 9929 |
| 589 | 20240522 | 091500 | 7816892150 | 27050 | 27050 | 27200 | 27050 | 8047 |
| 590 | 20240522 | 091400 | 7598677450 | 27050 | 27300 | 27300 | 27000 | 15484 |
| 591 | 20240522 | 091300 | 7178443250 | 27250 | 27400 | 27400 | 27150 | 12203 |
| 592 | 20240522 | 091200 | 6846095650 | 27400 | 27650 | 27700 | 27300 | 15334 |
| 593 | 20240522 | 091100 | 6424954000 | 27650 | 27500 | 27700 | 27500 | 4581 |
| 594 | 20240522 | 091000 | 6298545450 | 27550 | 27600 | 27600 | 27450 | 8773 |
| 595 | 20240522 | 090900 | 6057080950 | 27650 | 27700 | 27700 | 27550 | 12411 |
| 596 | 20240522 | 090800 | 5714425900 | 27700 | 27750 | 27800 | 27650 | 6962 |
| 597 | 20240522 | 090700 | 5521432900 | 27750 | 27850 | 27900 | 27650 | 10665 |
| 598 | 20240522 | 090600 | 5224989250 | 27850 | 28050 | 28100 | 27850 | 24721 |
| 599 | 20240522 | 090500 | 4533774150 | 28100 | 27800 | 28150 | 27750 | 37879 |
| 600 | 20240522 | 090400 | 3475631500 | 27800 | 27600 | 27850 | 27500 | 31315 |
| 601 | 20240522 | 090300 | 2610560400 | 27650 | 27100 | 27650 | 27050 | 19273 |
| 602 | 20240522 | 090200 | 2083552700 | 27100 | 26900 | 27150 | 26850 | 10781 |
| 603 | 20240522 | 090100 | 1792665550 | 26850 | 27050 | 27050 | 26800 | 17543 |
| 604 | 20240522 | 090000 | 1320810350 | 27050 | 27300 | 27400 | 26850 | 47928 |