33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 3 | 20240517 | 191300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240517 | 191200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240517 | 191100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240517 | 191000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240517 | 190900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240517 | 190800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240517 | 190700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240517 | 190600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240517 | 190500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240517 | 190400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240517 | 190300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240517 | 190200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240517 | 190100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240517 | 190000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240517 | 185900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240517 | 185800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240517 | 185700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240517 | 185600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240517 | 185500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240517 | 185400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240517 | 185300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240517 | 185200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240517 | 185100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240517 | 185000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240517 | 184900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240517 | 184800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240517 | 184700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240517 | 184600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240517 | 184500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240517 | 184400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 33 | 20240517 | 184300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240517 | 184200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240517 | 184100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240517 | 184000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240517 | 183900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240517 | 183800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240517 | 183700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240517 | 183600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240517 | 183500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240517 | 183400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240517 | 183300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240517 | 183200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240517 | 183100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240517 | 183000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240517 | 182900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240517 | 182800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240517 | 182700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240517 | 182600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240517 | 182500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240517 | 182400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240517 | 182300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240517 | 182200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240517 | 182100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240517 | 182000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240517 | 181900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240517 | 181800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240517 | 181700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240517 | 181600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240517 | 181500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240517 | 181400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 63 | 20240517 | 181300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240517 | 181200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240517 | 181100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240517 | 181000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240517 | 180900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240517 | 180800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240517 | 180700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240517 | 180600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240517 | 180500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240517 | 180400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240517 | 180300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240517 | 180200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240517 | 180100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240517 | 180000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240517 | 175900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240517 | 175800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240517 | 175700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240517 | 175600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240517 | 175500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240517 | 175400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240517 | 175300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240517 | 175200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240517 | 175100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240517 | 175000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240517 | 174900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240517 | 174800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240517 | 174700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240517 | 174600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240517 | 174500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240517 | 174400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 93 | 20240517 | 174300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240517 | 174200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240517 | 174100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240517 | 174000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240517 | 173900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240517 | 173800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240517 | 173700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240517 | 173600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240517 | 173500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240517 | 173400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240517 | 173300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240517 | 173200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240517 | 173100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240517 | 173000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240517 | 172900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240517 | 172800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240517 | 172700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240517 | 172600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240517 | 172500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240517 | 172400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240517 | 172300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240517 | 172200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240517 | 172100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240517 | 172000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240517 | 171900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240517 | 171800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240517 | 171700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240517 | 171600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240517 | 171500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240517 | 171400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 123 | 20240517 | 171300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240517 | 171200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240517 | 171100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240517 | 171000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240517 | 170900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240517 | 170800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240517 | 170700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240517 | 170600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240517 | 170500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240517 | 170400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240517 | 170300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240517 | 170200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240517 | 170100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240517 | 170000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240517 | 165900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240517 | 165800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240517 | 165700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240517 | 165600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240517 | 165500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240517 | 165400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240517 | 165300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240517 | 165200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240517 | 165100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240517 | 165000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240517 | 164900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240517 | 164800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240517 | 164700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240517 | 164600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240517 | 164500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240517 | 164400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 153 | 20240517 | 164300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240517 | 164200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240517 | 164100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240517 | 164000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240517 | 163900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240517 | 163800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240517 | 163700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240517 | 163600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240517 | 163500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240517 | 163400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240517 | 163300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240517 | 163200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240517 | 163100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240517 | 163000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240517 | 162900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240517 | 162800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240517 | 162700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240517 | 162600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240517 | 162500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240517 | 162400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240517 | 162300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240517 | 162200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240517 | 162100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240517 | 162000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240517 | 161900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240517 | 161800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240517 | 161700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240517 | 161600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240517 | 161500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240517 | 161400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 183 | 20240517 | 161300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240517 | 161200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240517 | 161100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240517 | 161000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240517 | 160900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240517 | 160800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240517 | 160700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240517 | 160600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240517 | 160500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240517 | 160400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240517 | 160300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240517 | 160200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240517 | 160100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240517 | 160000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240517 | 155900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240517 | 155800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240517 | 155700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240517 | 155600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240517 | 155500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240517 | 155400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240517 | 155300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240517 | 155200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240517 | 155100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240517 | 155000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240517 | 154900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240517 | 154800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240517 | 154700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240517 | 154600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240517 | 154500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240517 | 154400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 213 | 20240517 | 154300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240517 | 154200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240517 | 154100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240517 | 154000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240517 | 153900 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240517 | 153800 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240517 | 153700 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240517 | 153600 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240517 | 153500 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240517 | 153400 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240517 | 153300 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240517 | 153200 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240517 | 153100 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240517 | 153000 | 11333028950 | 26300 | 26300 | 26300 | 26300 | 6771 |
| 227 | 20240517 | 152900 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20240517 | 152800 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20240517 | 152700 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20240517 | 152600 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20240517 | 152500 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20240517 | 152400 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20240517 | 152300 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20240517 | 152200 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20240517 | 152100 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20240517 | 152000 | 11154951650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20240517 | 151900 | 11154951650 | 26250 | 26300 | 26300 | 26200 | 1190 |
| 238 | 20240517 | 151800 | 11123718350 | 26300 | 26300 | 26350 | 26250 | 364 |
| 239 | 20240517 | 151700 | 11114147550 | 26300 | 26250 | 26300 | 26250 | 233 |
| 240 | 20240517 | 151600 | 11108023250 | 26300 | 26300 | 26300 | 26250 | 277 |
| 241 | 20240517 | 151500 | 11100749650 | 26300 | 26300 | 26300 | 26250 | 227 |
| 242 | 20240517 | 151400 | 11094779650 | 26300 | 26300 | 26300 | 26200 | 1139 |
| 243 | 20240517 | 151300 | 11064882700 | 26300 | 26250 | 26300 | 26250 | 391 |
| 244 | 20240517 | 151200 | 11054611750 | 26200 | 26250 | 26250 | 26200 | 348 |
| 245 | 20240517 | 151100 | 11045482400 | 26200 | 26200 | 26250 | 26200 | 1415 |
| 246 | 20240517 | 151000 | 11008408550 | 26250 | 26250 | 26250 | 26200 | 819 |
| 247 | 20240517 | 150900 | 10986911000 | 26200 | 26250 | 26250 | 26200 | 1355 |
| 248 | 20240517 | 150800 | 10951404100 | 26250 | 26250 | 26250 | 26200 | 684 |
| 249 | 20240517 | 150700 | 10933477550 | 26250 | 26250 | 26250 | 26200 | 220 |
| 250 | 20240517 | 150600 | 10927702700 | 26250 | 26300 | 26300 | 26250 | 1633 |
| 251 | 20240517 | 150500 | 10884835700 | 26250 | 26300 | 26350 | 26250 | 1030 |
| 252 | 20240517 | 150400 | 10857778150 | 26300 | 26300 | 26350 | 26300 | 662 |
| 253 | 20240517 | 150300 | 10840367500 | 26300 | 26250 | 26300 | 26250 | 160 |
| 254 | 20240517 | 150200 | 10836165750 | 26250 | 26350 | 26350 | 26200 | 493 |
| 255 | 20240517 | 150100 | 10823224050 | 26300 | 26300 | 26350 | 26200 | 8923 |
| 256 | 20240517 | 150000 | 10589249250 | 26350 | 26300 | 26350 | 26300 | 246 |
| 257 | 20240517 | 145900 | 10582779400 | 26350 | 26250 | 26350 | 26250 | 1039 |
| 258 | 20240517 | 145800 | 10555473200 | 26300 | 26300 | 26300 | 26250 | 518 |
| 259 | 20240517 | 145700 | 10541872750 | 26300 | 26300 | 26300 | 26250 | 176 |
| 260 | 20240517 | 145600 | 10537246900 | 26300 | 26250 | 26300 | 26200 | 447 |
| 261 | 20240517 | 145500 | 10525527950 | 26250 | 26250 | 26300 | 26250 | 1072 |
| 262 | 20240517 | 145400 | 10497387850 | 26300 | 26300 | 26300 | 26250 | 387 |
| 263 | 20240517 | 145300 | 10487212050 | 26300 | 26250 | 26300 | 26200 | 2041 |
| 264 | 20240517 | 145200 | 10433650750 | 26250 | 26250 | 26250 | 26200 | 617 |
| 265 | 20240517 | 145100 | 10417479150 | 26250 | 26250 | 26300 | 26250 | 4369 |
| 266 | 20240517 | 145000 | 10302790350 | 26300 | 26250 | 26300 | 26250 | 813 |
| 267 | 20240517 | 144900 | 10281435850 | 26250 | 26300 | 26300 | 26250 | 136 |
| 268 | 20240517 | 144800 | 10277863300 | 26300 | 26300 | 26350 | 26300 | 1742 |
| 269 | 20240517 | 144700 | 10232048650 | 26300 | 26300 | 26350 | 26250 | 886 |
| 270 | 20240517 | 144600 | 10208750400 | 26250 | 26300 | 26350 | 26250 | 1975 |
| 271 | 20240517 | 144500 | 10156808650 | 26300 | 26300 | 26300 | 26250 | 1760 |
| 272 | 20240517 | 144400 | 10110525550 | 26300 | 26350 | 26350 | 26250 | 2948 |
| 273 | 20240517 | 144300 | 10032992300 | 26350 | 26300 | 26350 | 26300 | 275 |
| 274 | 20240517 | 144200 | 10025750450 | 26300 | 26300 | 26350 | 26250 | 795 |
| 275 | 20240517 | 144100 | 10004820450 | 26300 | 26250 | 26300 | 26150 | 906 |
| 276 | 20240517 | 144000 | 9981062900 | 26150 | 26200 | 26250 | 26150 | 1651 |
| 277 | 20240517 | 143900 | 9937821550 | 26250 | 26200 | 26250 | 26200 | 1662 |
| 278 | 20240517 | 143800 | 9894277050 | 26200 | 26250 | 26300 | 26200 | 1189 |
| 279 | 20240517 | 143700 | 9863067400 | 26250 | 26250 | 26250 | 26250 | 361 |
| 280 | 20240517 | 143600 | 9853591150 | 26250 | 26200 | 26250 | 26200 | 197 |
| 281 | 20240517 | 143500 | 9848425100 | 26200 | 26200 | 26200 | 26150 | 1934 |
| 282 | 20240517 | 143400 | 9797769400 | 26200 | 26200 | 26200 | 26150 | 820 |
| 283 | 20240517 | 143300 | 9776287650 | 26150 | 26150 | 26150 | 26100 | 884 |
| 284 | 20240517 | 143200 | 9753171250 | 26150 | 26150 | 26200 | 26100 | 8170 |
| 285 | 20240517 | 143100 | 9539703500 | 26150 | 26150 | 26200 | 26150 | 662 |
| 286 | 20240517 | 143000 | 9522384550 | 26200 | 26250 | 26250 | 26200 | 4520 |
| 287 | 20240517 | 142900 | 9403927600 | 26250 | 26300 | 26350 | 26200 | 10640 |
| 288 | 20240517 | 142800 | 9124307400 | 26300 | 26350 | 26350 | 26300 | 331 |
| 289 | 20240517 | 142700 | 9115587900 | 26350 | 26350 | 26350 | 26350 | 1184 |
| 290 | 20240517 | 142600 | 9084389500 | 26350 | 26350 | 26350 | 26300 | 899 |
| 291 | 20240517 | 142500 | 9060722750 | 26350 | 26350 | 26350 | 26350 | 2012 |
| 292 | 20240517 | 142400 | 9007706550 | 26350 | 26400 | 26400 | 26350 | 614 |
| 293 | 20240517 | 142300 | 8991501700 | 26350 | 26350 | 26350 | 26350 | 475 |
| 294 | 20240517 | 142200 | 8978985450 | 26400 | 26350 | 26400 | 26350 | 872 |
| 295 | 20240517 | 142100 | 8956008050 | 26350 | 26350 | 26350 | 26350 | 91 |
| 296 | 20240517 | 142000 | 8953610200 | 26350 | 26400 | 26400 | 26350 | 3296 |
| 297 | 20240517 | 141900 | 8866697550 | 26400 | 26400 | 26400 | 26400 | 1002 |
| 298 | 20240517 | 141800 | 8840244750 | 26400 | 26350 | 26400 | 26350 | 461 |
| 299 | 20240517 | 141700 | 8828077800 | 26400 | 26350 | 26400 | 26350 | 581 |
| 300 | 20240517 | 141600 | 8812764050 | 26350 | 26300 | 26400 | 26300 | 404 |
| 301 | 20240517 | 141500 | 8802121800 | 26350 | 26350 | 26350 | 26350 | 180 |
| 302 | 20240517 | 141400 | 8797378800 | 26350 | 26400 | 26400 | 26350 | 3478 |
| 303 | 20240517 | 141300 | 8705718750 | 26350 | 26400 | 26400 | 26350 | 226 |
| 304 | 20240517 | 141200 | 8699758650 | 26350 | 26400 | 26400 | 26350 | 585 |
| 305 | 20240517 | 141100 | 8684316650 | 26350 | 26350 | 26400 | 26350 | 507 |
| 306 | 20240517 | 141000 | 8670955850 | 26350 | 26450 | 26450 | 26350 | 1504 |
| 307 | 20240517 | 140900 | 8631248200 | 26450 | 26400 | 26450 | 26400 | 179 |
| 308 | 20240517 | 140800 | 8626519550 | 26450 | 26400 | 26450 | 26400 | 659 |
| 309 | 20240517 | 140700 | 8609116800 | 26450 | 26450 | 26450 | 26400 | 52 |
| 310 | 20240517 | 140600 | 8607743700 | 26450 | 26350 | 26450 | 26350 | 1033 |
| 311 | 20240517 | 140500 | 8580474700 | 26400 | 26400 | 26450 | 26350 | 946 |
| 312 | 20240517 | 140400 | 8555530150 | 26400 | 26450 | 26450 | 26400 | 3072 |
| 313 | 20240517 | 140300 | 8474429150 | 26400 | 26450 | 26450 | 26400 | 571 |
| 314 | 20240517 | 140200 | 8459330150 | 26450 | 26450 | 26500 | 26450 | 541 |
| 315 | 20240517 | 140100 | 8445020500 | 26450 | 26450 | 26450 | 26450 | 51 |
| 316 | 20240517 | 140000 | 8443671550 | 26450 | 26450 | 26500 | 26450 | 158 |
| 317 | 20240517 | 135900 | 8439491950 | 26450 | 26500 | 26500 | 26450 | 764 |
| 318 | 20240517 | 135800 | 8419281450 | 26450 | 26450 | 26450 | 26450 | 97 |
| 319 | 20240517 | 135700 | 8416715800 | 26450 | 26500 | 26500 | 26450 | 156 |
| 320 | 20240517 | 135600 | 8412589350 | 26450 | 26500 | 26500 | 26450 | 429 |
| 321 | 20240517 | 135500 | 8401228400 | 26550 | 26500 | 26550 | 26500 | 116 |
| 322 | 20240517 | 135400 | 8398148950 | 26500 | 26450 | 26500 | 26450 | 594 |
| 323 | 20240517 | 135300 | 8382413050 | 26450 | 26450 | 26450 | 26450 | 194 |
| 324 | 20240517 | 135200 | 8377281750 | 26450 | 26450 | 26450 | 26450 | 122 |
| 325 | 20240517 | 135100 | 8374054850 | 26500 | 26450 | 26500 | 26450 | 204 |
| 326 | 20240517 | 135000 | 8368654700 | 26450 | 26500 | 26500 | 26450 | 703 |
| 327 | 20240517 | 134900 | 8350059300 | 26500 | 26500 | 26500 | 26450 | 403 |
| 328 | 20240517 | 134800 | 8339396550 | 26500 | 26450 | 26500 | 26450 | 50 |
| 329 | 20240517 | 134700 | 8338073850 | 26450 | 26450 | 26500 | 26450 | 325 |
| 330 | 20240517 | 134600 | 8329477450 | 26450 | 26500 | 26500 | 26450 | 176 |
| 331 | 20240517 | 134500 | 8324819550 | 26450 | 26450 | 26450 | 26450 | 1575 |
| 332 | 20240517 | 134400 | 8283160800 | 26500 | 26500 | 26500 | 26450 | 176 |
| 333 | 20240517 | 134300 | 8278499800 | 26450 | 26450 | 26500 | 26450 | 114 |
| 334 | 20240517 | 134200 | 8275483200 | 26450 | 26450 | 26500 | 26450 | 555 |
| 335 | 20240517 | 134100 | 8260801450 | 26450 | 26550 | 26550 | 26450 | 1811 |
| 336 | 20240517 | 134000 | 8212876900 | 26550 | 26550 | 26550 | 26450 | 114 |
| 337 | 20240517 | 133900 | 8209855100 | 26550 | 26450 | 26550 | 26450 | 189 |
| 338 | 20240517 | 133800 | 8204846100 | 26450 | 26500 | 26500 | 26450 | 168 |
| 339 | 20240517 | 133700 | 8200396400 | 26500 | 26500 | 26550 | 26500 | 944 |
| 340 | 20240517 | 133600 | 8175375400 | 26550 | 26550 | 26550 | 26500 | 65 |
| 341 | 20240517 | 133500 | 8173649800 | 26600 | 26650 | 26650 | 26600 | 125 |
| 342 | 20240517 | 133400 | 8170324300 | 26650 | 26600 | 26650 | 26600 | 104 |
| 343 | 20240517 | 133300 | 8167555000 | 26650 | 26500 | 26650 | 26500 | 1485 |
| 344 | 20240517 | 133200 | 8128146550 | 26550 | 26600 | 26600 | 26550 | 68 |
| 345 | 20240517 | 133100 | 8126340950 | 26600 | 26550 | 26600 | 26550 | 602 |
| 346 | 20240517 | 133000 | 8110330500 | 26550 | 26500 | 26550 | 26500 | 1274 |
| 347 | 20240517 | 132900 | 8076517750 | 26500 | 26500 | 26500 | 26450 | 282 |
| 348 | 20240517 | 132800 | 8069046750 | 26500 | 26400 | 26500 | 26400 | 372 |
| 349 | 20240517 | 132700 | 8059215200 | 26450 | 26400 | 26450 | 26400 | 55 |
| 350 | 20240517 | 132600 | 8057762900 | 26450 | 26450 | 26450 | 26400 | 282 |
| 351 | 20240517 | 132500 | 8050306700 | 26400 | 26400 | 26450 | 26400 | 379 |
| 352 | 20240517 | 132400 | 8040289850 | 26400 | 26450 | 26450 | 26400 | 154 |
| 353 | 20240517 | 132300 | 8036220250 | 26400 | 26400 | 26450 | 26400 | 838 |
| 354 | 20240517 | 132200 | 8014096850 | 26400 | 26400 | 26400 | 26400 | 411 |
| 355 | 20240517 | 132100 | 8003246450 | 26450 | 26450 | 26450 | 26450 | 335 |
| 356 | 20240517 | 132000 | 7994385700 | 26450 | 26500 | 26500 | 26450 | 192 |
| 357 | 20240517 | 131900 | 7989307250 | 26450 | 26450 | 26500 | 26450 | 144 |
| 358 | 20240517 | 131800 | 7985498300 | 26400 | 26450 | 26450 | 26400 | 421 |
| 359 | 20240517 | 131700 | 7974366200 | 26450 | 26450 | 26500 | 26400 | 2376 |
| 360 | 20240517 | 131600 | 7911607800 | 26450 | 26450 | 26450 | 26450 | 660 |
| 361 | 20240517 | 131500 | 7894150800 | 26450 | 26500 | 26500 | 26450 | 1085 |
| 362 | 20240517 | 131400 | 7865451800 | 26500 | 26450 | 26500 | 26450 | 268 |
| 363 | 20240517 | 131300 | 7858353550 | 26450 | 26450 | 26450 | 26450 | 102 |
| 364 | 20240517 | 131200 | 7855655650 | 26450 | 26450 | 26450 | 26450 | 137 |
| 365 | 20240517 | 131100 | 7852032000 | 26500 | 26500 | 26550 | 26500 | 824 |
| 366 | 20240517 | 131000 | 7830195400 | 26500 | 26500 | 26500 | 26450 | 1158 |
| 367 | 20240517 | 130900 | 7799516650 | 26500 | 26550 | 26550 | 26500 | 4649 |
| 368 | 20240517 | 130800 | 7676270300 | 26550 | 26550 | 26600 | 26550 | 131 |
| 369 | 20240517 | 130700 | 7672792150 | 26550 | 26550 | 26600 | 26550 | 309 |
| 370 | 20240517 | 130600 | 7664588000 | 26550 | 26550 | 26600 | 26550 | 170 |
| 371 | 20240517 | 130500 | 7660074000 | 26550 | 26600 | 26600 | 26550 | 2701 |
| 372 | 20240517 | 130400 | 7588232050 | 26600 | 26600 | 26650 | 26600 | 251 |
| 373 | 20240517 | 130300 | 7581555400 | 26650 | 26600 | 26650 | 26600 | 98 |
| 374 | 20240517 | 130200 | 7578948300 | 26600 | 26650 | 26650 | 26600 | 125 |
| 375 | 20240517 | 130100 | 7575623150 | 26600 | 26600 | 26600 | 26600 | 206 |
| 376 | 20240517 | 130000 | 7570143550 | 26650 | 26600 | 26650 | 26600 | 188 |
| 377 | 20240517 | 125900 | 7565142150 | 26650 | 26600 | 26650 | 26600 | 36 |
| 378 | 20240517 | 125800 | 7564183200 | 26600 | 26600 | 26650 | 26550 | 470 |
| 379 | 20240517 | 125700 | 7551680900 | 26550 | 26600 | 26600 | 26550 | 117 |
| 380 | 20240517 | 125600 | 7548573800 | 26600 | 26600 | 26600 | 26500 | 303 |
| 381 | 20240517 | 125500 | 7540531500 | 26600 | 26650 | 26650 | 26550 | 7067 |
| 382 | 20240517 | 125400 | 7352739400 | 26600 | 26650 | 26650 | 26600 | 600 |
| 383 | 20240517 | 125300 | 7336751700 | 26650 | 26650 | 26650 | 26650 | 121 |
| 384 | 20240517 | 125200 | 7333527050 | 26650 | 26650 | 26650 | 26650 | 49 |
| 385 | 20240517 | 125100 | 7332221200 | 26700 | 26600 | 26700 | 26600 | 429 |
| 386 | 20240517 | 125000 | 7320795650 | 26600 | 26600 | 26650 | 26600 | 191 |
| 387 | 20240517 | 124900 | 7315712100 | 26600 | 26650 | 26650 | 26600 | 207 |
| 388 | 20240517 | 124800 | 7310199550 | 26700 | 26700 | 26700 | 26600 | 883 |
| 389 | 20240517 | 124700 | 7286668600 | 26700 | 26750 | 26750 | 26700 | 850 |
| 390 | 20240517 | 124600 | 7263970150 | 26750 | 26700 | 26750 | 26700 | 127 |
| 391 | 20240517 | 124500 | 7260576850 | 26700 | 26700 | 26700 | 26700 | 104 |
| 392 | 20240517 | 124400 | 7257800050 | 26750 | 26750 | 26750 | 26700 | 118 |
| 393 | 20240517 | 124300 | 7254649100 | 26750 | 26700 | 26750 | 26700 | 135 |
| 394 | 20240517 | 124200 | 7251044250 | 26700 | 26700 | 26700 | 26700 | 183 |
| 395 | 20240517 | 124100 | 7246158150 | 26750 | 26750 | 26750 | 26700 | 167 |
| 396 | 20240517 | 124000 | 7241698900 | 26700 | 26750 | 26750 | 26700 | 144 |
| 397 | 20240517 | 123900 | 7237853950 | 26700 | 26700 | 26700 | 26700 | 104 |
| 398 | 20240517 | 123800 | 7235077150 | 26750 | 26700 | 26750 | 26700 | 143 |
| 399 | 20240517 | 123700 | 7231257150 | 26700 | 26800 | 26800 | 26650 | 2089 |
| 400 | 20240517 | 123600 | 7175539800 | 26800 | 26750 | 26800 | 26750 | 129 |
| 401 | 20240517 | 123500 | 7172084550 | 26800 | 26800 | 26800 | 26800 | 112 |
| 402 | 20240517 | 123400 | 7169082950 | 26800 | 26800 | 26800 | 26800 | 151 |
| 403 | 20240517 | 123300 | 7165036150 | 26850 | 26850 | 26850 | 26850 | 3 |
| 404 | 20240517 | 123200 | 7164955600 | 26850 | 26900 | 26900 | 26850 | 250 |
| 405 | 20240517 | 123100 | 7158242950 | 26900 | 26900 | 26900 | 26900 | 126 |
| 406 | 20240517 | 123000 | 7154853550 | 26900 | 26750 | 26900 | 26750 | 457 |
| 407 | 20240517 | 122900 | 7142605400 | 26650 | 26800 | 26800 | 26650 | 813 |
| 408 | 20240517 | 122800 | 7120883350 | 26800 | 26900 | 26900 | 26800 | 183 |
| 409 | 20240517 | 122700 | 7115973750 | 26900 | 26800 | 26900 | 26750 | 648 |
| 410 | 20240517 | 122600 | 7098589250 | 26900 | 26900 | 26900 | 26900 | 3 |
| 411 | 20240517 | 122500 | 7098508550 | 26900 | 26800 | 26900 | 26750 | 3723 |
| 412 | 20240517 | 122400 | 6998498350 | 26800 | 26750 | 26800 | 26750 | 267 |
| 413 | 20240517 | 122300 | 6991345150 | 26800 | 26800 | 26800 | 26800 | 63 |
| 414 | 20240517 | 122200 | 6989656750 | 26800 | 26800 | 26800 | 26800 | 2000 |
| 415 | 20240517 | 122100 | 6936056750 | 26750 | 26800 | 26800 | 26750 | 255 |
| 416 | 20240517 | 122000 | 6929225350 | 26800 | 26700 | 26800 | 26700 | 3036 |
| 417 | 20240517 | 121900 | 6848074900 | 26700 | 26700 | 26700 | 26700 | 10 |
| 418 | 20240517 | 121800 | 6847807900 | 26700 | 26700 | 26700 | 26650 | 1191 |
| 419 | 20240517 | 121700 | 6816040650 | 26650 | 26650 | 26650 | 26650 | 147 |
| 420 | 20240517 | 121600 | 6812123100 | 26600 | 26650 | 26650 | 26600 | 1551 |
| 421 | 20240517 | 121500 | 6770845600 | 26700 | 26650 | 26700 | 26650 | 74 |
| 422 | 20240517 | 121400 | 6768871200 | 26650 | 26700 | 26700 | 26650 | 312 |
| 423 | 20240517 | 121300 | 6760556000 | 26650 | 26600 | 26700 | 26600 | 422 |
| 424 | 20240517 | 121200 | 6749316300 | 26650 | 26600 | 26650 | 26600 | 7 |
| 425 | 20240517 | 121100 | 6749129900 | 26600 | 26600 | 26650 | 26600 | 98 |
| 426 | 20240517 | 121000 | 6746519650 | 26600 | 26650 | 26650 | 26600 | 66 |
| 427 | 20240517 | 120900 | 6744763050 | 26600 | 26600 | 26600 | 26600 | 56 |
| 428 | 20240517 | 120800 | 6743273450 | 26600 | 26600 | 26650 | 26600 | 304 |
| 429 | 20240517 | 120700 | 6735185550 | 26650 | 26650 | 26650 | 26650 | 194 |
| 430 | 20240517 | 120600 | 6730015450 | 26650 | 26600 | 26650 | 26600 | 76 |
| 431 | 20240517 | 120500 | 6727992850 | 26600 | 26650 | 26650 | 26600 | 105 |
| 432 | 20240517 | 120400 | 6725197350 | 26650 | 26650 | 26650 | 26650 | 8 |
| 433 | 20240517 | 120300 | 6724984150 | 26650 | 26600 | 26650 | 26600 | 114 |
| 434 | 20240517 | 120200 | 6721949100 | 26600 | 26650 | 26650 | 26600 | 711 |
| 435 | 20240517 | 120100 | 6703003450 | 26700 | 26700 | 26700 | 26700 | 224 |
| 436 | 20240517 | 120000 | 6697022650 | 26700 | 26650 | 26700 | 26650 | 108 |
| 437 | 20240517 | 115900 | 6694144250 | 26650 | 26650 | 26700 | 26650 | 237 |
| 438 | 20240517 | 115800 | 6687827450 | 26650 | 26650 | 26650 | 26650 | 25 |
| 439 | 20240517 | 115700 | 6687161200 | 26650 | 26650 | 26700 | 26650 | 205 |
| 440 | 20240517 | 115600 | 6681692950 | 26650 | 26600 | 26650 | 26600 | 2042 |
| 441 | 20240517 | 115500 | 6627343550 | 26600 | 26600 | 26600 | 26600 | 4 |
| 442 | 20240517 | 115400 | 6627237150 | 26600 | 26650 | 26650 | 26600 | 281 |
| 443 | 20240517 | 115300 | 6619753100 | 26650 | 26650 | 26650 | 26600 | 40 |
| 444 | 20240517 | 115200 | 6618687250 | 26650 | 26600 | 26650 | 26600 | 7 |
| 445 | 20240517 | 115100 | 6618500850 | 26600 | 26600 | 26650 | 26600 | 293 |
| 446 | 20240517 | 115000 | 6610700200 | 26600 | 26600 | 26650 | 26600 | 700 |
| 447 | 20240517 | 114900 | 6592079900 | 26600 | 26600 | 26600 | 26600 | 6 |
| 448 | 20240517 | 114800 | 6591920300 | 26600 | 26650 | 26650 | 26600 | 43 |
| 449 | 20240517 | 114700 | 6590775900 | 26650 | 26650 | 26650 | 26650 | 507 |
| 450 | 20240517 | 114600 | 6577264350 | 26650 | 26650 | 26650 | 26650 | 46 |
| 451 | 20240517 | 114500 | 6576038450 | 26650 | 26650 | 26650 | 26600 | 71 |
| 452 | 20240517 | 114400 | 6574146350 | 26650 | 26650 | 26650 | 26600 | 555 |
| 453 | 20240517 | 114300 | 6559367200 | 26650 | 26650 | 26650 | 26650 | 183 |
| 454 | 20240517 | 114200 | 6554490250 | 26650 | 26650 | 26650 | 26650 | 172 |
| 455 | 20240517 | 114100 | 6549906450 | 26650 | 26650 | 26700 | 26650 | 188 |
| 456 | 20240517 | 114000 | 6544896200 | 26700 | 26700 | 26700 | 26650 | 61 |
| 457 | 20240517 | 113900 | 6543270300 | 26700 | 26650 | 26700 | 26650 | 52 |
| 458 | 20240517 | 113800 | 6541882050 | 26650 | 26700 | 26700 | 26650 | 198 |
| 459 | 20240517 | 113700 | 6536602300 | 26700 | 26700 | 26700 | 26700 | 31 |
| 460 | 20240517 | 113600 | 6535774600 | 26700 | 26700 | 26700 | 26700 | 394 |
| 461 | 20240517 | 113500 | 6525254800 | 26750 | 26750 | 26750 | 26750 | 54 |
| 462 | 20240517 | 113400 | 6523810300 | 26750 | 26700 | 26750 | 26700 | 83 |
| 463 | 20240517 | 113300 | 6521593450 | 26700 | 26700 | 26750 | 26700 | 133 |
| 464 | 20240517 | 113200 | 6518041650 | 26700 | 26700 | 26700 | 26700 | 130 |
| 465 | 20240517 | 113100 | 6514570650 | 26700 | 26700 | 26750 | 26700 | 86 |
| 466 | 20240517 | 113000 | 6512272950 | 26700 | 26750 | 26750 | 26700 | 149 |
| 467 | 20240517 | 112900 | 6508289500 | 26700 | 26750 | 26750 | 26700 | 984 |
| 468 | 20240517 | 112800 | 6481979900 | 26750 | 26750 | 26750 | 26750 | 120 |
| 469 | 20240517 | 112700 | 6478769900 | 26750 | 26700 | 26750 | 26700 | 170 |
| 470 | 20240517 | 112600 | 6474222550 | 26750 | 26750 | 26750 | 26750 | 101 |
| 471 | 20240517 | 112500 | 6471520800 | 26750 | 26750 | 26800 | 26750 | 290 |
| 472 | 20240517 | 112400 | 6463763150 | 26800 | 26750 | 26800 | 26750 | 42 |
| 473 | 20240517 | 112300 | 6462637800 | 26750 | 26700 | 26750 | 26700 | 3233 |
| 474 | 20240517 | 112200 | 6376283600 | 26650 | 26700 | 26700 | 26650 | 278 |
| 475 | 20240517 | 112100 | 6368863300 | 26650 | 26700 | 26700 | 26650 | 48 |
| 476 | 20240517 | 112000 | 6367581850 | 26650 | 26650 | 26650 | 26600 | 166 |
| 477 | 20240517 | 111900 | 6363160250 | 26650 | 26650 | 26650 | 26600 | 1358 |
| 478 | 20240517 | 111800 | 6326999550 | 26650 | 26600 | 26650 | 26600 | 240 |
| 479 | 20240517 | 111700 | 6320611850 | 26600 | 26650 | 26650 | 26600 | 215 |
| 480 | 20240517 | 111600 | 6314889500 | 26650 | 26600 | 26650 | 26600 | 33 |
| 481 | 20240517 | 111500 | 6314010650 | 26600 | 26600 | 26650 | 26600 | 37 |
| 482 | 20240517 | 111400 | 6313025300 | 26600 | 26600 | 26650 | 26600 | 235 |
| 483 | 20240517 | 111300 | 6306774250 | 26650 | 26600 | 26650 | 26600 | 671 |
| 484 | 20240517 | 111200 | 6288895050 | 26600 | 26600 | 26600 | 26600 | 110 |
| 485 | 20240517 | 111100 | 6285969050 | 26650 | 26600 | 26650 | 26600 | 32 |
| 486 | 20240517 | 111000 | 6285116350 | 26600 | 26600 | 26600 | 26600 | 59 |
| 487 | 20240517 | 110900 | 6283546950 | 26600 | 26600 | 26650 | 26600 | 82 |
| 488 | 20240517 | 110800 | 6281365600 | 26650 | 26600 | 26650 | 26600 | 943 |
| 489 | 20240517 | 110700 | 6256264800 | 26600 | 26550 | 26600 | 26550 | 296 |
| 490 | 20240517 | 110600 | 6248391300 | 26600 | 26600 | 26600 | 26600 | 338 |
| 491 | 20240517 | 110500 | 6239400500 | 26600 | 26600 | 26650 | 26600 | 217 |
| 492 | 20240517 | 110400 | 6233628100 | 26600 | 26600 | 26600 | 26600 | 86 |
| 493 | 20240517 | 110300 | 6231340500 | 26650 | 26600 | 26650 | 26600 | 411 |
| 494 | 20240517 | 110200 | 6220407850 | 26600 | 26600 | 26650 | 26600 | 1306 |
| 495 | 20240517 | 110100 | 6185668200 | 26600 | 26600 | 26650 | 26600 | 56 |
| 496 | 20240517 | 110000 | 6184178350 | 26650 | 26600 | 26650 | 26600 | 262 |
| 497 | 20240517 | 105900 | 6177206750 | 26600 | 26600 | 26650 | 26600 | 137 |
| 498 | 20240517 | 105800 | 6173561900 | 26600 | 26600 | 26600 | 26600 | 175 |
| 499 | 20240517 | 105700 | 6168906900 | 26650 | 26650 | 26700 | 26650 | 1277 |
| 500 | 20240517 | 105600 | 6134874700 | 26650 | 26650 | 26650 | 26650 | 54 |
| 501 | 20240517 | 105500 | 6133435600 | 26700 | 26650 | 26700 | 26650 | 114 |
| 502 | 20240517 | 105400 | 6130396500 | 26700 | 26650 | 26700 | 26650 | 175 |
| 503 | 20240517 | 105300 | 6125731250 | 26650 | 26650 | 26700 | 26650 | 58 |
| 504 | 20240517 | 105200 | 6124185350 | 26650 | 26600 | 26650 | 26600 | 505 |
| 505 | 20240517 | 105100 | 6110733650 | 26600 | 26600 | 26650 | 26600 | 162 |
| 506 | 20240517 | 105000 | 6106419550 | 26650 | 26600 | 26650 | 26600 | 278 |
| 507 | 20240517 | 104900 | 6099022450 | 26650 | 26600 | 26650 | 26600 | 164 |
| 508 | 20240517 | 104800 | 6094651950 | 26600 | 26550 | 26600 | 26550 | 264 |
| 509 | 20240517 | 104700 | 6087636250 | 26550 | 26600 | 26600 | 26550 | 140 |
| 510 | 20240517 | 104600 | 6083916000 | 26600 | 26550 | 26600 | 26550 | 745 |
| 511 | 20240517 | 104500 | 6064101250 | 26550 | 26550 | 26600 | 26500 | 1586 |
| 512 | 20240517 | 104400 | 6022003450 | 26550 | 26500 | 26550 | 26500 | 514 |
| 513 | 20240517 | 104300 | 6008364650 | 26550 | 26550 | 26550 | 26500 | 663 |
| 514 | 20240517 | 104200 | 5990771600 | 26600 | 26550 | 26600 | 26550 | 593 |
| 515 | 20240517 | 104100 | 5975027200 | 26600 | 26550 | 26600 | 26550 | 904 |
| 516 | 20240517 | 104000 | 5951025200 | 26550 | 26550 | 26550 | 26550 | 665 |
| 517 | 20240517 | 103900 | 5933369450 | 26550 | 26550 | 26600 | 26550 | 999 |
| 518 | 20240517 | 103800 | 5906835000 | 26550 | 26550 | 26600 | 26550 | 77 |
| 519 | 20240517 | 103700 | 5904788000 | 26600 | 26500 | 26600 | 26500 | 434 |
| 520 | 20240517 | 103600 | 5893264900 | 26550 | 26500 | 26550 | 26500 | 106 |
| 521 | 20240517 | 103500 | 5890454950 | 26500 | 26550 | 26550 | 26500 | 3196 |
| 522 | 20240517 | 103400 | 5805614400 | 26550 | 26600 | 26600 | 26550 | 3206 |
| 523 | 20240517 | 103300 | 5720344250 | 26600 | 26600 | 26650 | 26600 | 1791 |
| 524 | 20240517 | 103200 | 5672703450 | 26650 | 26600 | 26650 | 26600 | 329 |
| 525 | 20240517 | 103100 | 5663947600 | 26650 | 26600 | 26650 | 26600 | 191 |
| 526 | 20240517 | 103000 | 5658857850 | 26600 | 26600 | 26650 | 26600 | 690 |
| 527 | 20240517 | 102900 | 5640502250 | 26650 | 26650 | 26650 | 26600 | 1169 |
| 528 | 20240517 | 102800 | 5609361500 | 26650 | 26650 | 26700 | 26650 | 503 |
| 529 | 20240517 | 102700 | 5595950950 | 26700 | 26700 | 26750 | 26700 | 3041 |
| 530 | 20240517 | 102600 | 5514756200 | 26700 | 26700 | 26700 | 26700 | 48 |
| 531 | 20240517 | 102500 | 5513474600 | 26700 | 26700 | 26750 | 26700 | 269 |
| 532 | 20240517 | 102400 | 5506285400 | 26750 | 26700 | 26750 | 26700 | 165 |
| 533 | 20240517 | 102300 | 5501876000 | 26750 | 26700 | 26750 | 26700 | 45 |
| 534 | 20240517 | 102200 | 5500672350 | 26700 | 26650 | 26750 | 26650 | 1770 |
| 535 | 20240517 | 102100 | 5453442050 | 26650 | 26700 | 26700 | 26650 | 2328 |
| 536 | 20240517 | 102000 | 5391284700 | 26750 | 26700 | 26750 | 26700 | 5 |
| 537 | 20240517 | 101900 | 5391151050 | 26750 | 26650 | 26750 | 26650 | 267 |
| 538 | 20240517 | 101800 | 5384026300 | 26650 | 26650 | 26650 | 26650 | 164 |
| 539 | 20240517 | 101700 | 5379655700 | 26650 | 26650 | 26650 | 26650 | 118 |
| 540 | 20240517 | 101600 | 5376511000 | 26650 | 26650 | 26650 | 26650 | 101 |
| 541 | 20240517 | 101500 | 5373819350 | 26700 | 26750 | 26750 | 26700 | 1233 |
| 542 | 20240517 | 101400 | 5340896000 | 26700 | 26700 | 26700 | 26700 | 143 |
| 543 | 20240517 | 101300 | 5337077900 | 26700 | 26750 | 26750 | 26700 | 276 |
| 544 | 20240517 | 101200 | 5329708450 | 26750 | 26750 | 26750 | 26750 | 78 |
| 545 | 20240517 | 101100 | 5327621950 | 26750 | 26750 | 26750 | 26750 | 281 |
| 546 | 20240517 | 101000 | 5320105200 | 26750 | 26750 | 26750 | 26700 | 517 |
| 547 | 20240517 | 100900 | 5306293800 | 26750 | 26700 | 26750 | 26650 | 796 |
| 548 | 20240517 | 100800 | 5285037050 | 26700 | 26650 | 26700 | 26650 | 236 |
| 549 | 20240517 | 100700 | 5278740400 | 26700 | 26700 | 26700 | 26700 | 139 |
| 550 | 20240517 | 100600 | 5275029100 | 26650 | 26700 | 26700 | 26650 | 205 |
| 551 | 20240517 | 100500 | 5269555650 | 26700 | 26650 | 26700 | 26650 | 156 |
| 552 | 20240517 | 100400 | 5265397150 | 26650 | 26650 | 26700 | 26650 | 184 |
| 553 | 20240517 | 100300 | 5260490750 | 26650 | 26650 | 26650 | 26600 | 399 |
| 554 | 20240517 | 100200 | 5249858850 | 26650 | 26600 | 26650 | 26600 | 753 |
| 555 | 20240517 | 100100 | 5229811400 | 26650 | 26600 | 26650 | 26600 | 504 |
| 556 | 20240517 | 100000 | 5216402750 | 26650 | 26650 | 26650 | 26600 | 365 |
| 557 | 20240517 | 095900 | 5206684350 | 26650 | 26700 | 26700 | 26650 | 895 |
| 558 | 20240517 | 095800 | 5182828450 | 26650 | 26700 | 26700 | 26650 | 49 |
| 559 | 20240517 | 095700 | 5181522550 | 26650 | 26650 | 26700 | 26650 | 227 |
| 560 | 20240517 | 095600 | 5175465450 | 26700 | 26800 | 26800 | 26650 | 889 |
| 561 | 20240517 | 095500 | 5151754900 | 26700 | 26700 | 26700 | 26700 | 84 |
| 562 | 20240517 | 095400 | 5149512100 | 26650 | 26650 | 26700 | 26650 | 666 |
| 563 | 20240517 | 095300 | 5131748800 | 26650 | 26650 | 26700 | 26600 | 383 |
| 564 | 20240517 | 095200 | 5121538300 | 26650 | 26650 | 26650 | 26650 | 847 |
| 565 | 20240517 | 095100 | 5098965750 | 26650 | 26700 | 26700 | 26650 | 2464 |
| 566 | 20240517 | 095000 | 5033253200 | 26700 | 26700 | 26750 | 26700 | 224 |
| 567 | 20240517 | 094900 | 5027269900 | 26700 | 26700 | 26800 | 26700 | 815 |
| 568 | 20240517 | 094800 | 5005501400 | 26750 | 26750 | 26750 | 26700 | 572 |
| 569 | 20240517 | 094700 | 4990202650 | 26750 | 26800 | 26800 | 26750 | 1220 |
| 570 | 20240517 | 094600 | 4957567400 | 26750 | 26800 | 26800 | 26750 | 452 |
| 571 | 20240517 | 094500 | 4945465900 | 26800 | 26750 | 26800 | 26750 | 452 |
| 572 | 20240517 | 094400 | 4933362100 | 26800 | 26800 | 26800 | 26750 | 199 |
| 573 | 20240517 | 094300 | 4928036450 | 26750 | 26800 | 26800 | 26750 | 667 |
| 574 | 20240517 | 094200 | 4910192900 | 26800 | 26850 | 26850 | 26750 | 486 |
| 575 | 20240517 | 094100 | 4897169800 | 26850 | 26850 | 26850 | 26800 | 232 |
| 576 | 20240517 | 094000 | 4890949750 | 26900 | 26900 | 26900 | 26750 | 833 |
| 577 | 20240517 | 093900 | 4868640600 | 26900 | 26800 | 26900 | 26800 | 295 |
| 578 | 20240517 | 093800 | 4860731800 | 26800 | 26950 | 26950 | 26750 | 5063 |
| 579 | 20240517 | 093700 | 4724778200 | 27000 | 26950 | 27000 | 26950 | 658 |
| 580 | 20240517 | 093600 | 4707012950 | 26950 | 27050 | 27050 | 26900 | 2262 |
| 581 | 20240517 | 093500 | 4645949450 | 27050 | 27000 | 27050 | 27000 | 187 |
| 582 | 20240517 | 093400 | 4640893750 | 27050 | 27050 | 27050 | 27000 | 327 |
| 583 | 20240517 | 093300 | 4632050150 | 27050 | 27050 | 27050 | 27000 | 193 |
| 584 | 20240517 | 093200 | 4626831450 | 27050 | 27050 | 27050 | 27000 | 1501 |
| 585 | 20240517 | 093100 | 4586253000 | 27100 | 27150 | 27150 | 27100 | 2357 |
| 586 | 20240517 | 093000 | 4522374050 | 27150 | 27150 | 27200 | 27100 | 1073 |
| 587 | 20240517 | 092900 | 4493254700 | 27150 | 27200 | 27200 | 27050 | 973 |
| 588 | 20240517 | 092800 | 4466798050 | 27200 | 27100 | 27200 | 27000 | 2117 |
| 589 | 20240517 | 092700 | 4409375750 | 27150 | 27100 | 27150 | 27000 | 1671 |
| 590 | 20240517 | 092600 | 4364082400 | 27100 | 26950 | 27150 | 26950 | 7565 |
| 591 | 20240517 | 092500 | 4159509150 | 26900 | 26950 | 26950 | 26900 | 1950 |
| 592 | 20240517 | 092400 | 4107035950 | 26950 | 26950 | 27000 | 26900 | 2847 |
| 593 | 20240517 | 092300 | 4030240350 | 26950 | 26900 | 26950 | 26900 | 856 |
| 594 | 20240517 | 092200 | 4007189600 | 26900 | 26900 | 26950 | 26850 | 1603 |
| 595 | 20240517 | 092100 | 3964083450 | 26850 | 26800 | 26900 | 26750 | 1830 |
| 596 | 20240517 | 092000 | 3914951850 | 26800 | 26750 | 26800 | 26750 | 344 |
| 597 | 20240517 | 091900 | 3905735750 | 26750 | 26800 | 26850 | 26750 | 2181 |
| 598 | 20240517 | 091800 | 3847321950 | 26800 | 26750 | 26800 | 26750 | 1347 |
| 599 | 20240517 | 091700 | 3811247350 | 26750 | 26650 | 26850 | 26650 | 4937 |
| 600 | 20240517 | 091600 | 3679054000 | 26650 | 26550 | 26700 | 26550 | 1813 |
| 601 | 20240517 | 091500 | 3630791700 | 26550 | 26450 | 26550 | 26400 | 1369 |
| 602 | 20240517 | 091400 | 3594501700 | 26500 | 26400 | 26500 | 26350 | 2226 |
| 603 | 20240517 | 091300 | 3535656000 | 26400 | 26300 | 26400 | 26250 | 1658 |
| 604 | 20240517 | 091200 | 3492095550 | 26350 | 26350 | 26400 | 26250 | 4166 |
| 605 | 20240517 | 091100 | 3382494300 | 26350 | 26450 | 26550 | 26350 | 3147 |
| 606 | 20240517 | 091000 | 3299278500 | 26500 | 26500 | 26600 | 26400 | 1717 |
| 607 | 20240517 | 090900 | 3253805400 | 26450 | 26600 | 26600 | 26350 | 5905 |
| 608 | 20240517 | 090800 | 3097706600 | 26600 | 26650 | 26750 | 26550 | 5732 |
| 609 | 20240517 | 090700 | 2944947850 | 26700 | 26400 | 26750 | 26050 | 14200 |
| 610 | 20240517 | 090600 | 2571529150 | 26450 | 26500 | 26600 | 26300 | 8253 |
| 611 | 20240517 | 090500 | 2353744650 | 26500 | 26900 | 26950 | 26500 | 19020 |
| 612 | 20240517 | 090400 | 1846643800 | 26900 | 27250 | 27300 | 26750 | 21486 |
| 613 | 20240517 | 090300 | 1267537650 | 27300 | 27550 | 27550 | 27250 | 12083 |
| 614 | 20240517 | 090200 | 936507500 | 27550 | 27500 | 27700 | 27500 | 9871 |
| 615 | 20240517 | 090100 | 663956850 | 27550 | 27450 | 27550 | 27350 | 4195 |
| 616 | 20240517 | 090000 | 548710750 | 27450 | 27400 | 27500 | 27300 | 16135 |