34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 3 | 20240521 | 183900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 4 | 20240521 | 183800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 5 | 20240521 | 183700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 6 | 20240521 | 183600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 7 | 20240521 | 183500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 8 | 20240521 | 183400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 9 | 20240521 | 183300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 10 | 20240521 | 183200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 11 | 20240521 | 183100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 12 | 20240521 | 183000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 13 | 20240521 | 182900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 14 | 20240521 | 182800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 15 | 20240521 | 182700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 16 | 20240521 | 182600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 17 | 20240521 | 182500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 18 | 20240521 | 182400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 19 | 20240521 | 182300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 20 | 20240521 | 182200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 21 | 20240521 | 182100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 22 | 20240521 | 182000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 23 | 20240521 | 181900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 24 | 20240521 | 181800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 25 | 20240521 | 181700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 26 | 20240521 | 181600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 27 | 20240521 | 181500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 28 | 20240521 | 181400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 29 | 20240521 | 181300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 30 | 20240521 | 181200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 31 | 20240521 | 181100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 32 | 20240521 | 181000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 33 | 20240521 | 180900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 34 | 20240521 | 180800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 35 | 20240521 | 180700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 36 | 20240521 | 180600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 37 | 20240521 | 180500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 38 | 20240521 | 180400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 39 | 20240521 | 180300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 40 | 20240521 | 180200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 41 | 20240521 | 180100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 42 | 20240521 | 180000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 43 | 20240521 | 175900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 44 | 20240521 | 175800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 45 | 20240521 | 175700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 46 | 20240521 | 175600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 47 | 20240521 | 175500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 48 | 20240521 | 175400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 49 | 20240521 | 175300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 50 | 20240521 | 175200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 51 | 20240521 | 175100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 52 | 20240521 | 175000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 53 | 20240521 | 174900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 54 | 20240521 | 174800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 55 | 20240521 | 174700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 56 | 20240521 | 174600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 57 | 20240521 | 174500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 58 | 20240521 | 174400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 59 | 20240521 | 174300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 60 | 20240521 | 174200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 61 | 20240521 | 174100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 62 | 20240521 | 174000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 63 | 20240521 | 173900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 64 | 20240521 | 173800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 65 | 20240521 | 173700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 66 | 20240521 | 173600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 67 | 20240521 | 173500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 68 | 20240521 | 173400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 69 | 20240521 | 173300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 70 | 20240521 | 173200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 71 | 20240521 | 173100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 72 | 20240521 | 173000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 73 | 20240521 | 172900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 74 | 20240521 | 172800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 75 | 20240521 | 172700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 76 | 20240521 | 172600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 77 | 20240521 | 172500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 78 | 20240521 | 172400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 79 | 20240521 | 172300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 80 | 20240521 | 172200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 81 | 20240521 | 172100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 82 | 20240521 | 172000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 83 | 20240521 | 171900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 84 | 20240521 | 171800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 85 | 20240521 | 171700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 86 | 20240521 | 171600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 87 | 20240521 | 171500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 88 | 20240521 | 171400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 89 | 20240521 | 171300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 90 | 20240521 | 171200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 91 | 20240521 | 171100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 92 | 20240521 | 171000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 93 | 20240521 | 170900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 94 | 20240521 | 170800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 95 | 20240521 | 170700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 96 | 20240521 | 170600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 97 | 20240521 | 170500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 98 | 20240521 | 170400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 99 | 20240521 | 170300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 100 | 20240521 | 170200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 101 | 20240521 | 170100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 102 | 20240521 | 170000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 103 | 20240521 | 165900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 104 | 20240521 | 165800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 105 | 20240521 | 165700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 106 | 20240521 | 165600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 107 | 20240521 | 165500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 108 | 20240521 | 165400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 109 | 20240521 | 165300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 110 | 20240521 | 165200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 111 | 20240521 | 165100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 112 | 20240521 | 165000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 113 | 20240521 | 164900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 114 | 20240521 | 164800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 115 | 20240521 | 164700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 116 | 20240521 | 164600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 117 | 20240521 | 164500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 118 | 20240521 | 164400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 119 | 20240521 | 164300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 120 | 20240521 | 164200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 121 | 20240521 | 164100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 122 | 20240521 | 164000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 123 | 20240521 | 163900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 124 | 20240521 | 163800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 125 | 20240521 | 163700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 126 | 20240521 | 163600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 127 | 20240521 | 163500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 128 | 20240521 | 163400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 129 | 20240521 | 163300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 130 | 20240521 | 163200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 131 | 20240521 | 163100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 132 | 20240521 | 163000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 133 | 20240521 | 162900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 134 | 20240521 | 162800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 135 | 20240521 | 162700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 136 | 20240521 | 162600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 137 | 20240521 | 162500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 138 | 20240521 | 162400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 139 | 20240521 | 162300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 140 | 20240521 | 162200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 141 | 20240521 | 162100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 142 | 20240521 | 162000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 143 | 20240521 | 161900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 144 | 20240521 | 161800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 145 | 20240521 | 161700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 146 | 20240521 | 161600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 147 | 20240521 | 161500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 148 | 20240521 | 161400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 149 | 20240521 | 161300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 150 | 20240521 | 161200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 151 | 20240521 | 161100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 152 | 20240521 | 161000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 153 | 20240521 | 160900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 154 | 20240521 | 160800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 155 | 20240521 | 160700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 156 | 20240521 | 160600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 157 | 20240521 | 160500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 158 | 20240521 | 160400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 159 | 20240521 | 160300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 160 | 20240521 | 160200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 161 | 20240521 | 160100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 162 | 20240521 | 160000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 163 | 20240521 | 155900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 164 | 20240521 | 155800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 165 | 20240521 | 155700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 166 | 20240521 | 155600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 167 | 20240521 | 155500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 168 | 20240521 | 155400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 169 | 20240521 | 155300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 170 | 20240521 | 155200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 171 | 20240521 | 155100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 172 | 20240521 | 155000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 173 | 20240521 | 154900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 174 | 20240521 | 154800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 175 | 20240521 | 154700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 176 | 20240521 | 154600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 177 | 20240521 | 154500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 178 | 20240521 | 154400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 179 | 20240521 | 154300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 180 | 20240521 | 154200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 181 | 20240521 | 154100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 182 | 20240521 | 154000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 183 | 20240521 | 153900 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 184 | 20240521 | 153800 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 185 | 20240521 | 153700 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 186 | 20240521 | 153600 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 187 | 20240521 | 153500 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 188 | 20240521 | 153400 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 189 | 20240521 | 153300 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 190 | 20240521 | 153200 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 191 | 20240521 | 153100 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 192 | 20240521 | 153000 | 67481049000 | 263000 | 263000 | 263000 | 263000 | 8200 |
| 193 | 20240521 | 152900 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20240521 | 152800 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20240521 | 152700 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 196 | 20240521 | 152600 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 197 | 20240521 | 152500 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 198 | 20240521 | 152400 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 199 | 20240521 | 152300 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 200 | 20240521 | 152200 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 201 | 20240521 | 152100 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 202 | 20240521 | 152000 | 65324449000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 203 | 20240521 | 151900 | 65324449000 | 262500 | 262500 | 263000 | 262500 | 689 |
| 204 | 20240521 | 151800 | 65143415000 | 263000 | 262500 | 263000 | 262000 | 1324 |
| 205 | 20240521 | 151700 | 64795857500 | 262500 | 262500 | 263000 | 262500 | 1236 |
| 206 | 20240521 | 151600 | 64471368000 | 263000 | 262500 | 263000 | 262500 | 4558 |
| 207 | 20240521 | 151500 | 63274800500 | 262500 | 262500 | 263000 | 262500 | 882 |
| 208 | 20240521 | 151400 | 63043199500 | 263000 | 263000 | 263000 | 262500 | 635 |
| 209 | 20240521 | 151300 | 62876392000 | 263000 | 263000 | 263000 | 262500 | 1253 |
| 210 | 20240521 | 151200 | 62547046000 | 263000 | 263000 | 263500 | 262500 | 1234 |
| 211 | 20240521 | 151100 | 62222526500 | 263000 | 263500 | 263500 | 263000 | 1590 |
| 212 | 20240521 | 151000 | 61804335500 | 263000 | 263500 | 263500 | 263000 | 667 |
| 213 | 20240521 | 150900 | 61628877500 | 263000 | 263000 | 263500 | 263000 | 1168 |
| 214 | 20240521 | 150800 | 61321627000 | 263000 | 263500 | 263500 | 263000 | 664 |
| 215 | 20240521 | 150700 | 61146986500 | 263500 | 263000 | 263500 | 263000 | 252 |
| 216 | 20240521 | 150600 | 61080661500 | 263500 | 263000 | 263500 | 263000 | 123 |
| 217 | 20240521 | 150500 | 61048297500 | 263000 | 263000 | 263500 | 263000 | 820 |
| 218 | 20240521 | 150400 | 60832604500 | 263000 | 263000 | 263500 | 263000 | 265 |
| 219 | 20240521 | 150300 | 60762844000 | 263000 | 263500 | 263500 | 263000 | 301 |
| 220 | 20240521 | 150200 | 60683661000 | 263000 | 263000 | 263500 | 263000 | 214 |
| 221 | 20240521 | 150100 | 60627371500 | 263000 | 262500 | 263000 | 262500 | 1229 |
| 222 | 20240521 | 150000 | 60304162000 | 262500 | 262500 | 263000 | 262500 | 488 |
| 223 | 20240521 | 145900 | 60176027500 | 262500 | 263500 | 263500 | 262500 | 1187 |
| 224 | 20240521 | 145800 | 59863943500 | 263000 | 263000 | 263500 | 263000 | 528 |
| 225 | 20240521 | 145700 | 59725074000 | 263000 | 263500 | 263500 | 263000 | 1275 |
| 226 | 20240521 | 145600 | 59389710500 | 263000 | 263000 | 263500 | 263000 | 231 |
| 227 | 20240521 | 145500 | 59328955000 | 263500 | 263000 | 263500 | 263000 | 490 |
| 228 | 20240521 | 145400 | 59200064500 | 263000 | 263000 | 263500 | 263000 | 1589 |
| 229 | 20240521 | 145300 | 58782146500 | 263500 | 263500 | 263500 | 263000 | 212 |
| 230 | 20240521 | 145200 | 58726329500 | 263500 | 263000 | 263500 | 263000 | 90 |
| 231 | 20240521 | 145100 | 58702634500 | 263500 | 263500 | 264000 | 263000 | 327 |
| 232 | 20240521 | 145000 | 58616503500 | 263500 | 263500 | 264000 | 263000 | 855 |
| 233 | 20240521 | 144900 | 58391233000 | 263500 | 262500 | 263500 | 262500 | 3409 |
| 234 | 20240521 | 144800 | 57494613500 | 262500 | 263000 | 263000 | 262500 | 288 |
| 235 | 20240521 | 144700 | 57418964500 | 263000 | 262500 | 263000 | 262500 | 259 |
| 236 | 20240521 | 144600 | 57350944500 | 263000 | 262500 | 263000 | 262500 | 386 |
| 237 | 20240521 | 144500 | 57249601000 | 262500 | 262500 | 263000 | 262500 | 633 |
| 238 | 20240521 | 144400 | 57083433500 | 263000 | 263000 | 263000 | 262500 | 267 |
| 239 | 20240521 | 144300 | 57013294500 | 262500 | 262500 | 263000 | 262500 | 466 |
| 240 | 20240521 | 144200 | 56890851500 | 262500 | 263000 | 263500 | 262500 | 223 |
| 241 | 20240521 | 144100 | 56832258000 | 263500 | 263500 | 263500 | 262500 | 3276 |
| 242 | 20240521 | 144000 | 55971653000 | 263000 | 263000 | 263500 | 263000 | 146 |
| 243 | 20240521 | 143900 | 55933254000 | 263000 | 263000 | 263500 | 263000 | 323 |
| 244 | 20240521 | 143800 | 55848298500 | 263000 | 263000 | 263500 | 263000 | 1173 |
| 245 | 20240521 | 143700 | 55539793500 | 263000 | 263000 | 263500 | 263000 | 551 |
| 246 | 20240521 | 143600 | 55394873000 | 263000 | 263500 | 264000 | 263000 | 829 |
| 247 | 20240521 | 143500 | 55176535500 | 263500 | 263500 | 264000 | 263500 | 234 |
| 248 | 20240521 | 143400 | 55114867500 | 263500 | 263500 | 264000 | 263500 | 270 |
| 249 | 20240521 | 143300 | 55043716000 | 263500 | 263500 | 264000 | 263500 | 100 |
| 250 | 20240521 | 143200 | 55017363500 | 263500 | 263500 | 264000 | 263500 | 144 |
| 251 | 20240521 | 143100 | 54979412000 | 263500 | 263500 | 264000 | 263500 | 289 |
| 252 | 20240521 | 143000 | 54903259500 | 263500 | 263500 | 264000 | 263500 | 224 |
| 253 | 20240521 | 142900 | 54844218500 | 263500 | 263500 | 264000 | 263500 | 143 |
| 254 | 20240521 | 142800 | 54806537000 | 263500 | 263500 | 264000 | 263500 | 1527 |
| 255 | 20240521 | 142700 | 54404166500 | 263500 | 263500 | 264000 | 263500 | 249 |
| 256 | 20240521 | 142600 | 54338553500 | 263500 | 263500 | 264000 | 263500 | 191 |
| 257 | 20240521 | 142500 | 54288209000 | 263500 | 264000 | 264000 | 263500 | 98 |
| 258 | 20240521 | 142400 | 54262373500 | 263500 | 263500 | 264000 | 263500 | 136 |
| 259 | 20240521 | 142300 | 54226528500 | 263500 | 263500 | 264000 | 263500 | 149 |
| 260 | 20240521 | 142200 | 54187258500 | 263500 | 263000 | 264000 | 263000 | 767 |
| 261 | 20240521 | 142100 | 53985202000 | 263000 | 263000 | 263500 | 263000 | 369 |
| 262 | 20240521 | 142000 | 53888120000 | 263000 | 263000 | 263500 | 263000 | 1013 |
| 263 | 20240521 | 141900 | 53621695500 | 263000 | 263500 | 263500 | 263000 | 523 |
| 264 | 20240521 | 141800 | 53484040000 | 263000 | 263000 | 263500 | 263000 | 1969 |
| 265 | 20240521 | 141700 | 52966117500 | 263000 | 263000 | 263500 | 263000 | 234 |
| 266 | 20240521 | 141600 | 52904565000 | 263500 | 263000 | 263500 | 263000 | 248 |
| 267 | 20240521 | 141500 | 52839263500 | 263000 | 263500 | 263500 | 263000 | 173 |
| 268 | 20240521 | 141400 | 52793733500 | 263500 | 263000 | 263500 | 262500 | 964 |
| 269 | 20240521 | 141300 | 52539988500 | 263000 | 263500 | 263500 | 262500 | 9827 |
| 270 | 20240521 | 141200 | 49954406500 | 263500 | 263500 | 264000 | 263500 | 229 |
| 271 | 20240521 | 141100 | 49894005000 | 264000 | 264000 | 264000 | 263500 | 228 |
| 272 | 20240521 | 141000 | 49833869500 | 263500 | 263500 | 264000 | 263500 | 207 |
| 273 | 20240521 | 140900 | 49779303000 | 264000 | 264000 | 264000 | 263500 | 118 |
| 274 | 20240521 | 140800 | 49748197500 | 264000 | 264000 | 264000 | 263500 | 355 |
| 275 | 20240521 | 140700 | 49654568500 | 263500 | 263500 | 264000 | 263500 | 228 |
| 276 | 20240521 | 140600 | 49594484000 | 263500 | 263500 | 264000 | 263500 | 132 |
| 277 | 20240521 | 140500 | 49559700000 | 264000 | 263500 | 264000 | 263500 | 141 |
| 278 | 20240521 | 140400 | 49522518000 | 264000 | 264000 | 264000 | 263500 | 726 |
| 279 | 20240521 | 140300 | 49331173000 | 263500 | 263500 | 264000 | 263500 | 135 |
| 280 | 20240521 | 140200 | 49295581000 | 263500 | 264000 | 264000 | 263500 | 298 |
| 281 | 20240521 | 140100 | 49216961500 | 264500 | 264000 | 264500 | 263500 | 280 |
| 282 | 20240521 | 140000 | 49143034000 | 263500 | 264000 | 264000 | 263500 | 710 |
| 283 | 20240521 | 135900 | 48955618000 | 264000 | 264000 | 264000 | 263500 | 280 |
| 284 | 20240521 | 135800 | 48881771000 | 264000 | 263500 | 264000 | 263500 | 223 |
| 285 | 20240521 | 135700 | 48822988500 | 264000 | 263500 | 264000 | 263500 | 175 |
| 286 | 20240521 | 135600 | 48776832500 | 263500 | 264000 | 264000 | 263500 | 421 |
| 287 | 20240521 | 135500 | 48665731500 | 263500 | 264000 | 264000 | 263500 | 380 |
| 288 | 20240521 | 135400 | 48565561500 | 264000 | 263500 | 264000 | 263500 | 175 |
| 289 | 20240521 | 135300 | 48519402000 | 264000 | 263500 | 264000 | 263500 | 365 |
| 290 | 20240521 | 135200 | 48423095000 | 264000 | 264000 | 264500 | 263500 | 415 |
| 291 | 20240521 | 135100 | 48313527000 | 264000 | 263500 | 264000 | 263500 | 1195 |
| 292 | 20240521 | 135000 | 47998049000 | 263500 | 263500 | 264000 | 263500 | 234 |
| 293 | 20240521 | 134900 | 47936375500 | 264000 | 263500 | 264000 | 263500 | 352 |
| 294 | 20240521 | 134800 | 47843552500 | 263500 | 263500 | 264000 | 263500 | 259 |
| 295 | 20240521 | 134700 | 47775264500 | 263500 | 263500 | 264000 | 263500 | 154 |
| 296 | 20240521 | 134600 | 47734676500 | 263500 | 263500 | 264000 | 263500 | 253 |
| 297 | 20240521 | 134500 | 47667996000 | 263500 | 263500 | 264000 | 263500 | 237 |
| 298 | 20240521 | 134400 | 47605534500 | 263500 | 263500 | 264000 | 263500 | 312 |
| 299 | 20240521 | 134300 | 47523315000 | 263500 | 264000 | 264000 | 263500 | 746 |
| 300 | 20240521 | 134200 | 47326471000 | 263500 | 263500 | 264000 | 263500 | 1068 |
| 301 | 20240521 | 134100 | 47045049000 | 263500 | 263500 | 264000 | 263500 | 210 |
| 302 | 20240521 | 134000 | 46989691000 | 263500 | 264000 | 264000 | 263500 | 205 |
| 303 | 20240521 | 133900 | 46935671000 | 263500 | 264000 | 264500 | 263500 | 362 |
| 304 | 20240521 | 133800 | 46840127000 | 264000 | 264000 | 264500 | 264000 | 609 |
| 305 | 20240521 | 133700 | 46679335500 | 264000 | 264500 | 264500 | 264000 | 211 |
| 306 | 20240521 | 133600 | 46623625500 | 264000 | 264000 | 264500 | 264000 | 170 |
| 307 | 20240521 | 133500 | 46578737000 | 264000 | 264000 | 264500 | 264000 | 127 |
| 308 | 20240521 | 133400 | 46545204500 | 264000 | 264000 | 264500 | 264000 | 148 |
| 309 | 20240521 | 133300 | 46506124500 | 264000 | 264500 | 264500 | 264000 | 148 |
| 310 | 20240521 | 133200 | 46467048500 | 264000 | 264000 | 264500 | 264000 | 179 |
| 311 | 20240521 | 133100 | 46419777500 | 264000 | 264000 | 264500 | 264000 | 82 |
| 312 | 20240521 | 133000 | 46398128000 | 264000 | 264000 | 264000 | 264000 | 186 |
| 313 | 20240521 | 132900 | 46349024000 | 264000 | 264000 | 264500 | 264000 | 80 |
| 314 | 20240521 | 132800 | 46327898000 | 264000 | 264000 | 264500 | 264000 | 197 |
| 315 | 20240521 | 132700 | 46275887500 | 264000 | 264000 | 264500 | 264000 | 549 |
| 316 | 20240521 | 132600 | 46130940000 | 264500 | 264000 | 264500 | 264000 | 161 |
| 317 | 20240521 | 132500 | 46088422000 | 264500 | 264000 | 264500 | 264000 | 72 |
| 318 | 20240521 | 132400 | 46069402000 | 264500 | 264000 | 264500 | 264000 | 160 |
| 319 | 20240521 | 132300 | 46027146000 | 264000 | 264500 | 264500 | 264000 | 77 |
| 320 | 20240521 | 132200 | 46006803500 | 264000 | 264500 | 264500 | 264000 | 105 |
| 321 | 20240521 | 132100 | 45979069000 | 264500 | 264000 | 264500 | 264000 | 83 |
| 322 | 20240521 | 132000 | 45957141000 | 264500 | 264000 | 264500 | 264000 | 95 |
| 323 | 20240521 | 131900 | 45932049500 | 264000 | 264000 | 264500 | 263500 | 1726 |
| 324 | 20240521 | 131800 | 45475656500 | 263500 | 264000 | 264500 | 263500 | 3440 |
| 325 | 20240521 | 131700 | 44567484000 | 264000 | 264000 | 264500 | 264000 | 115 |
| 326 | 20240521 | 131600 | 44537099000 | 264000 | 264500 | 264500 | 264000 | 204 |
| 327 | 20240521 | 131500 | 44483223000 | 264000 | 264000 | 264500 | 264000 | 73 |
| 328 | 20240521 | 131400 | 44463945000 | 264500 | 264000 | 264500 | 264000 | 160 |
| 329 | 20240521 | 131300 | 44421691500 | 264500 | 264000 | 264500 | 264000 | 67 |
| 330 | 20240521 | 131200 | 44403982500 | 264000 | 264500 | 264500 | 264000 | 58 |
| 331 | 20240521 | 131100 | 44388648500 | 264000 | 264000 | 264500 | 264000 | 142 |
| 332 | 20240521 | 131000 | 44351135500 | 264500 | 264000 | 264500 | 264000 | 131 |
| 333 | 20240521 | 130900 | 44316540500 | 264000 | 264000 | 264500 | 264000 | 168 |
| 334 | 20240521 | 130800 | 44272157500 | 264000 | 264500 | 264500 | 264000 | 113 |
| 335 | 20240521 | 130700 | 44242319000 | 264000 | 264000 | 264500 | 264000 | 273 |
| 336 | 20240521 | 130600 | 44170236000 | 264000 | 264000 | 264500 | 264000 | 103 |
| 337 | 20240521 | 130500 | 44143039500 | 264500 | 264500 | 264500 | 264000 | 366 |
| 338 | 20240521 | 130400 | 44046311500 | 264500 | 264500 | 264500 | 264000 | 122 |
| 339 | 20240521 | 130300 | 44014079000 | 264500 | 264000 | 264500 | 264000 | 305 |
| 340 | 20240521 | 130200 | 43933471500 | 264000 | 264000 | 264500 | 264000 | 308 |
| 341 | 20240521 | 130100 | 43852135000 | 264000 | 264000 | 264500 | 264000 | 52 |
| 342 | 20240521 | 130000 | 43838400000 | 264500 | 264500 | 264500 | 264000 | 144 |
| 343 | 20240521 | 125900 | 43800365000 | 264000 | 264000 | 264500 | 264000 | 146 |
| 344 | 20240521 | 125800 | 43761794500 | 264000 | 264000 | 264500 | 264000 | 103 |
| 345 | 20240521 | 125700 | 43734591000 | 264000 | 264000 | 264500 | 264000 | 56 |
| 346 | 20240521 | 125600 | 43719803500 | 264000 | 264500 | 264500 | 264000 | 16 |
| 347 | 20240521 | 125500 | 43715575000 | 264500 | 264000 | 264500 | 264000 | 53 |
| 348 | 20240521 | 125400 | 43701574500 | 264500 | 264500 | 264500 | 264000 | 80 |
| 349 | 20240521 | 125300 | 43680416500 | 264500 | 264500 | 264500 | 264000 | 149 |
| 350 | 20240521 | 125200 | 43641010000 | 264500 | 264000 | 264500 | 264000 | 166 |
| 351 | 20240521 | 125100 | 43597109500 | 264000 | 264500 | 264500 | 264000 | 329 |
| 352 | 20240521 | 125000 | 43510216500 | 264000 | 264000 | 264500 | 264000 | 42 |
| 353 | 20240521 | 124900 | 43499116500 | 264000 | 264500 | 264500 | 264000 | 708 |
| 354 | 20240521 | 124800 | 43311895500 | 264500 | 264000 | 264500 | 264000 | 592 |
| 355 | 20240521 | 124700 | 43155598500 | 264000 | 264500 | 264500 | 264000 | 155 |
| 356 | 20240521 | 124600 | 43114618000 | 264000 | 264500 | 264500 | 264000 | 135 |
| 357 | 20240521 | 124500 | 43078948500 | 264000 | 264000 | 264500 | 264000 | 67 |
| 358 | 20240521 | 124400 | 43061259500 | 264500 | 264500 | 264500 | 264000 | 131 |
| 359 | 20240521 | 124300 | 43026663000 | 264500 | 264500 | 265000 | 264500 | 257 |
| 360 | 20240521 | 124200 | 42958676500 | 264500 | 264500 | 265000 | 264500 | 467 |
| 361 | 20240521 | 124100 | 42835145000 | 264500 | 265000 | 265000 | 264500 | 855 |
| 362 | 20240521 | 124000 | 42608984000 | 265000 | 264500 | 265000 | 264500 | 59 |
| 363 | 20240521 | 123900 | 42593371500 | 264500 | 263500 | 264500 | 263500 | 6138 |
| 364 | 20240521 | 123800 | 40972501000 | 263500 | 263500 | 264000 | 263500 | 47 |
| 365 | 20240521 | 123700 | 40960114000 | 263500 | 263500 | 264000 | 263500 | 239 |
| 366 | 20240521 | 123600 | 40897131000 | 263500 | 263500 | 264000 | 263500 | 286 |
| 367 | 20240521 | 123500 | 40821767500 | 263500 | 264500 | 264500 | 263500 | 418 |
| 368 | 20240521 | 123400 | 40711544500 | 264500 | 264000 | 264500 | 264000 | 55 |
| 369 | 20240521 | 123300 | 40697016500 | 264000 | 264000 | 264500 | 263500 | 693 |
| 370 | 20240521 | 123200 | 40514092500 | 264000 | 264000 | 264500 | 264000 | 138 |
| 371 | 20240521 | 123100 | 40477655000 | 264000 | 264000 | 264500 | 264000 | 503 |
| 372 | 20240521 | 123000 | 40344857500 | 264000 | 264500 | 264500 | 264000 | 44 |
| 373 | 20240521 | 122900 | 40333237500 | 264000 | 264000 | 264500 | 264000 | 224 |
| 374 | 20240521 | 122800 | 40274101000 | 264500 | 264000 | 264500 | 264000 | 73 |
| 375 | 20240521 | 122700 | 40254822500 | 264000 | 264000 | 264500 | 264000 | 329 |
| 376 | 20240521 | 122600 | 40167949500 | 264000 | 264000 | 264500 | 264000 | 103 |
| 377 | 20240521 | 122500 | 40140739500 | 264500 | 264000 | 264500 | 264000 | 117 |
| 378 | 20240521 | 122400 | 40109839000 | 264000 | 264500 | 264500 | 264000 | 287 |
| 379 | 20240521 | 122300 | 40034053000 | 264000 | 264500 | 264500 | 264000 | 16 |
| 380 | 20240521 | 122200 | 40029826500 | 264000 | 264000 | 264500 | 264000 | 67 |
| 381 | 20240521 | 122100 | 40012130500 | 264000 | 264000 | 264500 | 264000 | 155 |
| 382 | 20240521 | 122000 | 39971209500 | 264000 | 264000 | 264500 | 264000 | 589 |
| 383 | 20240521 | 121900 | 39815706000 | 264000 | 264500 | 264500 | 264000 | 378 |
| 384 | 20240521 | 121800 | 39715900500 | 264000 | 264000 | 264500 | 264000 | 174 |
| 385 | 20240521 | 121700 | 39669931500 | 264000 | 264000 | 264500 | 264000 | 101 |
| 386 | 20240521 | 121600 | 39643250000 | 264000 | 264500 | 264500 | 264000 | 416 |
| 387 | 20240521 | 121500 | 39533329000 | 264500 | 264500 | 265000 | 264500 | 475 |
| 388 | 20240521 | 121400 | 39407682000 | 265000 | 264500 | 265000 | 264500 | 117 |
| 389 | 20240521 | 121300 | 39376728500 | 265000 | 264500 | 265000 | 264500 | 50 |
| 390 | 20240521 | 121200 | 39363482500 | 265000 | 265000 | 265000 | 264500 | 144 |
| 391 | 20240521 | 121100 | 39325381500 | 265000 | 265000 | 265000 | 264500 | 26 |
| 392 | 20240521 | 121000 | 39318494000 | 265000 | 264500 | 265000 | 264500 | 51 |
| 393 | 20240521 | 120900 | 39304996000 | 264500 | 265000 | 265000 | 264500 | 28 |
| 394 | 20240521 | 120800 | 39297582500 | 264500 | 264500 | 265000 | 264500 | 56 |
| 395 | 20240521 | 120700 | 39282761500 | 264500 | 264500 | 265000 | 264500 | 121 |
| 396 | 20240521 | 120600 | 39250749500 | 264500 | 265000 | 265000 | 264000 | 474 |
| 397 | 20240521 | 120500 | 39125222000 | 265000 | 264500 | 265000 | 264500 | 47 |
| 398 | 20240521 | 120400 | 39112787500 | 264500 | 264500 | 264500 | 264000 | 125 |
| 399 | 20240521 | 120300 | 39079734500 | 264500 | 264000 | 264500 | 264000 | 98 |
| 400 | 20240521 | 120200 | 39053824000 | 264000 | 264500 | 264500 | 264000 | 132 |
| 401 | 20240521 | 120100 | 39018965000 | 264500 | 264000 | 264500 | 264000 | 452 |
| 402 | 20240521 | 120000 | 38899461500 | 264000 | 264000 | 264500 | 264000 | 422 |
| 403 | 20240521 | 115900 | 38788045000 | 264500 | 264000 | 264500 | 264000 | 287 |
| 404 | 20240521 | 115800 | 38712246000 | 264000 | 264000 | 264500 | 264000 | 127 |
| 405 | 20240521 | 115700 | 38678711500 | 264000 | 264000 | 264500 | 264000 | 112 |
| 406 | 20240521 | 115600 | 38649126500 | 264000 | 264500 | 264500 | 264000 | 43 |
| 407 | 20240521 | 115500 | 38637770000 | 264000 | 264500 | 264500 | 264000 | 114 |
| 408 | 20240521 | 115400 | 38607665500 | 264000 | 264000 | 264500 | 264000 | 169 |
| 409 | 20240521 | 115300 | 38562989500 | 264000 | 264000 | 264500 | 264000 | 28 |
| 410 | 20240521 | 115200 | 38555596500 | 264000 | 263500 | 265000 | 263500 | 666 |
| 411 | 20240521 | 115100 | 38379441500 | 264500 | 264000 | 264500 | 263500 | 129 |
| 412 | 20240521 | 115000 | 38345412500 | 264000 | 264000 | 264500 | 263500 | 165 |
| 413 | 20240521 | 114900 | 38301851500 | 264000 | 263500 | 264500 | 263500 | 122 |
| 414 | 20240521 | 114800 | 38269640500 | 264000 | 264500 | 264500 | 263500 | 3209 |
| 415 | 20240521 | 114700 | 37422082500 | 264500 | 264500 | 265000 | 264500 | 122 |
| 416 | 20240521 | 114600 | 37389811500 | 264500 | 265000 | 265000 | 264500 | 43 |
| 417 | 20240521 | 114500 | 37378429500 | 264500 | 264500 | 265000 | 264500 | 33 |
| 418 | 20240521 | 114400 | 37369695500 | 265000 | 264500 | 265000 | 264500 | 49 |
| 419 | 20240521 | 114300 | 37356728500 | 264500 | 264500 | 264500 | 264500 | 159 |
| 420 | 20240521 | 114200 | 37314673000 | 265000 | 264500 | 265000 | 264500 | 80 |
| 421 | 20240521 | 114100 | 37293511500 | 264500 | 265000 | 265500 | 264500 | 1683 |
| 422 | 20240521 | 114000 | 36848301500 | 265500 | 265000 | 265500 | 265000 | 36 |
| 423 | 20240521 | 113900 | 36838757000 | 265000 | 265500 | 265500 | 265000 | 187 |
| 424 | 20240521 | 113800 | 36789191500 | 265500 | 265000 | 265500 | 265000 | 265 |
| 425 | 20240521 | 113700 | 36718962500 | 265000 | 265000 | 265500 | 265000 | 146 |
| 426 | 20240521 | 113600 | 36680267000 | 265000 | 265500 | 265500 | 265000 | 38 |
| 427 | 20240521 | 113500 | 36670191500 | 265000 | 265000 | 265500 | 265000 | 56 |
| 428 | 20240521 | 113400 | 36655349000 | 265500 | 265000 | 265500 | 265000 | 110 |
| 429 | 20240521 | 113300 | 36626191000 | 265000 | 265000 | 265500 | 265000 | 36 |
| 430 | 20240521 | 113200 | 36616641000 | 265500 | 265000 | 265500 | 265000 | 82 |
| 431 | 20240521 | 113100 | 36594889000 | 265000 | 265000 | 265000 | 265000 | 94 |
| 432 | 20240521 | 113000 | 36569979000 | 265000 | 265000 | 265500 | 265000 | 579 |
| 433 | 20240521 | 112900 | 36416508500 | 265000 | 264500 | 265500 | 264500 | 376 |
| 434 | 20240521 | 112800 | 36316885000 | 264500 | 264500 | 265000 | 264500 | 183 |
| 435 | 20240521 | 112700 | 36268416500 | 265000 | 265000 | 265000 | 264500 | 59 |
| 436 | 20240521 | 112600 | 36252790000 | 264500 | 265000 | 265500 | 264500 | 341 |
| 437 | 20240521 | 112500 | 36162425500 | 264500 | 265500 | 265500 | 264500 | 430 |
| 438 | 20240521 | 112400 | 36048480000 | 265000 | 265000 | 265500 | 265000 | 54 |
| 439 | 20240521 | 112300 | 36034169000 | 265000 | 265000 | 265500 | 265000 | 137 |
| 440 | 20240521 | 112200 | 35997834000 | 265500 | 265000 | 265500 | 265000 | 147 |
| 441 | 20240521 | 112100 | 35958867500 | 265000 | 265000 | 265500 | 265000 | 276 |
| 442 | 20240521 | 112000 | 35885721000 | 265500 | 265000 | 265500 | 265000 | 70 |
| 443 | 20240521 | 111900 | 35867145500 | 265000 | 265000 | 265500 | 265000 | 52 |
| 444 | 20240521 | 111800 | 35853348500 | 265500 | 265000 | 265500 | 265000 | 160 |
| 445 | 20240521 | 111700 | 35810922000 | 265000 | 265000 | 265500 | 265000 | 137 |
| 446 | 20240521 | 111600 | 35774615500 | 265000 | 265000 | 265500 | 265000 | 98 |
| 447 | 20240521 | 111500 | 35748634500 | 265000 | 265000 | 265500 | 265000 | 137 |
| 448 | 20240521 | 111400 | 35712321500 | 265000 | 265000 | 265500 | 265000 | 343 |
| 449 | 20240521 | 111300 | 35621404500 | 265000 | 265000 | 265000 | 265000 | 65 |
| 450 | 20240521 | 111200 | 35604179500 | 265000 | 265000 | 265500 | 265000 | 498 |
| 451 | 20240521 | 111100 | 35472191000 | 265500 | 265000 | 265500 | 265000 | 123 |
| 452 | 20240521 | 111000 | 35439590500 | 265000 | 265000 | 265500 | 265000 | 109 |
| 453 | 20240521 | 110900 | 35410703000 | 265500 | 265000 | 265500 | 265000 | 72 |
| 454 | 20240521 | 110800 | 35391616500 | 265000 | 265500 | 265500 | 265000 | 623 |
| 455 | 20240521 | 110700 | 35226503500 | 265500 | 265000 | 265500 | 265000 | 215 |
| 456 | 20240521 | 110600 | 35169457500 | 265000 | 265500 | 265500 | 265000 | 76 |
| 457 | 20240521 | 110500 | 35149306000 | 265000 | 265000 | 265500 | 265000 | 206 |
| 458 | 20240521 | 110400 | 35094690000 | 265000 | 265000 | 265500 | 265000 | 64 |
| 459 | 20240521 | 110300 | 35077708000 | 265500 | 265000 | 265500 | 265000 | 253 |
| 460 | 20240521 | 110200 | 35010634000 | 265000 | 265000 | 265500 | 265000 | 519 |
| 461 | 20240521 | 110100 | 34873096500 | 265000 | 265000 | 265500 | 265000 | 182 |
| 462 | 20240521 | 110000 | 34824811500 | 265000 | 265500 | 265500 | 265000 | 102 |
| 463 | 20240521 | 105900 | 34797773500 | 265000 | 265500 | 266000 | 265000 | 364 |
| 464 | 20240521 | 105800 | 34701124000 | 265500 | 265500 | 266000 | 265500 | 226 |
| 465 | 20240521 | 105700 | 34641114000 | 266000 | 265500 | 266000 | 265500 | 138 |
| 466 | 20240521 | 105600 | 34604474500 | 265500 | 265500 | 266000 | 265500 | 204 |
| 467 | 20240521 | 105500 | 34550298000 | 265500 | 265500 | 266000 | 265500 | 612 |
| 468 | 20240521 | 105400 | 34387806000 | 265500 | 265500 | 266500 | 265500 | 310 |
| 469 | 20240521 | 105300 | 34305330500 | 266000 | 266000 | 266500 | 265500 | 896 |
| 470 | 20240521 | 105200 | 34066999000 | 266500 | 266500 | 266500 | 266000 | 203 |
| 471 | 20240521 | 105100 | 34012908000 | 266500 | 266000 | 266500 | 265500 | 825 |
| 472 | 20240521 | 105000 | 33793449500 | 266500 | 266000 | 266500 | 265500 | 98 |
| 473 | 20240521 | 104900 | 33767354000 | 266000 | 266000 | 266000 | 265500 | 715 |
| 474 | 20240521 | 104800 | 33577315000 | 265500 | 265500 | 266000 | 265500 | 207 |
| 475 | 20240521 | 104700 | 33522351000 | 265500 | 266000 | 266000 | 265500 | 110 |
| 476 | 20240521 | 104600 | 33493133500 | 265500 | 265500 | 266000 | 265500 | 172 |
| 477 | 20240521 | 104500 | 33447465000 | 265500 | 266000 | 266000 | 265500 | 301 |
| 478 | 20240521 | 104400 | 33367502500 | 266000 | 266000 | 266000 | 265500 | 270 |
| 479 | 20240521 | 104300 | 33295683000 | 266000 | 266000 | 266000 | 265500 | 165 |
| 480 | 20240521 | 104200 | 33251800000 | 266000 | 266000 | 266000 | 265500 | 778 |
| 481 | 20240521 | 104100 | 33045172500 | 266500 | 266500 | 266500 | 266000 | 619 |
| 482 | 20240521 | 104000 | 32880465000 | 266500 | 266000 | 266500 | 265500 | 1418 |
| 483 | 20240521 | 103900 | 32503241000 | 266000 | 266000 | 266000 | 265500 | 115 |
| 484 | 20240521 | 103800 | 32472689000 | 265500 | 265000 | 266000 | 265000 | 587 |
| 485 | 20240521 | 103700 | 32316734500 | 265500 | 265500 | 266000 | 265000 | 162 |
| 486 | 20240521 | 103600 | 32273729000 | 265500 | 265500 | 265500 | 265000 | 682 |
| 487 | 20240521 | 103500 | 32092839000 | 265000 | 265500 | 265500 | 265000 | 416 |
| 488 | 20240521 | 103400 | 31982395000 | 265500 | 265500 | 266000 | 265500 | 210 |
| 489 | 20240521 | 103300 | 31926635500 | 265500 | 265000 | 266000 | 264500 | 1366 |
| 490 | 20240521 | 103200 | 31564059500 | 265000 | 264500 | 265000 | 264500 | 850 |
| 491 | 20240521 | 103100 | 31338829500 | 265000 | 264500 | 265000 | 264500 | 143 |
| 492 | 20240521 | 103000 | 31300948000 | 264500 | 265000 | 265000 | 264500 | 174 |
| 493 | 20240521 | 102900 | 31254895000 | 265000 | 264500 | 265000 | 264500 | 318 |
| 494 | 20240521 | 102800 | 31170729500 | 264500 | 265000 | 265000 | 264500 | 267 |
| 495 | 20240521 | 102700 | 31100091500 | 265000 | 265000 | 265000 | 264500 | 118 |
| 496 | 20240521 | 102600 | 31068831000 | 264500 | 265000 | 265000 | 264500 | 70 |
| 497 | 20240521 | 102500 | 31050294500 | 265000 | 264500 | 265000 | 264500 | 1270 |
| 498 | 20240521 | 102400 | 30714278500 | 264500 | 264500 | 264500 | 264000 | 182 |
| 499 | 20240521 | 102300 | 30666176500 | 264500 | 264000 | 264500 | 264000 | 291 |
| 500 | 20240521 | 102200 | 30589215500 | 264500 | 264000 | 264500 | 264000 | 130 |
| 501 | 20240521 | 102100 | 30554884500 | 264000 | 264500 | 264500 | 264000 | 175 |
| 502 | 20240521 | 102000 | 30508655500 | 264000 | 264000 | 264500 | 264000 | 107 |
| 503 | 20240521 | 101900 | 30480363000 | 264000 | 264000 | 264500 | 264000 | 214 |
| 504 | 20240521 | 101800 | 30423784500 | 264500 | 265000 | 265000 | 264000 | 719 |
| 505 | 20240521 | 101700 | 30233589500 | 264500 | 264000 | 265000 | 264000 | 759 |
| 506 | 20240521 | 101600 | 30032821500 | 264000 | 264000 | 264500 | 264000 | 1063 |
| 507 | 20240521 | 101500 | 29752188500 | 264000 | 264500 | 264500 | 264000 | 106 |
| 508 | 20240521 | 101400 | 29724168000 | 264500 | 264500 | 264500 | 264000 | 1225 |
| 509 | 20240521 | 101300 | 29400727500 | 264000 | 264500 | 264500 | 264000 | 163 |
| 510 | 20240521 | 101200 | 29357672000 | 264000 | 264500 | 265000 | 264000 | 876 |
| 511 | 20240521 | 101100 | 29125995500 | 265000 | 264500 | 265000 | 264500 | 202 |
| 512 | 20240521 | 101000 | 29072520500 | 265000 | 265000 | 265000 | 264500 | 347 |
| 513 | 20240521 | 100900 | 28980686500 | 265000 | 265000 | 265000 | 264500 | 817 |
| 514 | 20240521 | 100800 | 28764406500 | 265000 | 265000 | 265000 | 264500 | 726 |
| 515 | 20240521 | 100700 | 28572073500 | 264500 | 264500 | 265000 | 264000 | 975 |
| 516 | 20240521 | 100600 | 28314185500 | 264000 | 264000 | 264500 | 264000 | 393 |
| 517 | 20240521 | 100500 | 28210281500 | 264500 | 263500 | 264500 | 263500 | 1813 |
| 518 | 20240521 | 100400 | 27731994500 | 263500 | 263000 | 263500 | 263000 | 308 |
| 519 | 20240521 | 100300 | 27650901500 | 263000 | 263000 | 263500 | 262500 | 2447 |
| 520 | 20240521 | 100200 | 27007994000 | 263500 | 263500 | 263500 | 263000 | 260 |
| 521 | 20240521 | 100100 | 26939519500 | 263500 | 263000 | 263500 | 263000 | 292 |
| 522 | 20240521 | 100000 | 26862717000 | 263000 | 263500 | 263500 | 263000 | 144 |
| 523 | 20240521 | 095900 | 26824799500 | 263000 | 263500 | 263500 | 263000 | 729 |
| 524 | 20240521 | 095800 | 26633064500 | 263000 | 262500 | 263500 | 262500 | 2199 |
| 525 | 20240521 | 095700 | 26054772000 | 262500 | 262500 | 263000 | 262500 | 389 |
| 526 | 20240521 | 095600 | 25952639000 | 262500 | 262500 | 263000 | 262500 | 1152 |
| 527 | 20240521 | 095500 | 25650207500 | 262500 | 262500 | 263000 | 262500 | 1128 |
| 528 | 20240521 | 095400 | 25354076500 | 262500 | 262500 | 263000 | 262500 | 1382 |
| 529 | 20240521 | 095300 | 24991227500 | 263000 | 263000 | 263000 | 262500 | 806 |
| 530 | 20240521 | 095200 | 24779496500 | 263000 | 262500 | 263000 | 262500 | 778 |
| 531 | 20240521 | 095100 | 24575113000 | 263000 | 262500 | 263000 | 262500 | 1240 |
| 532 | 20240521 | 095000 | 24249117000 | 262500 | 262500 | 263000 | 262500 | 892 |
| 533 | 20240521 | 094900 | 24014917000 | 262500 | 263000 | 263000 | 262500 | 644 |
| 534 | 20240521 | 094800 | 23845730500 | 263000 | 262500 | 263000 | 262500 | 1189 |
| 535 | 20240521 | 094700 | 23533528000 | 262500 | 263000 | 263500 | 262500 | 492 |
| 536 | 20240521 | 094600 | 23404139000 | 263000 | 263000 | 263500 | 263000 | 1750 |
| 537 | 20240521 | 094500 | 22943868000 | 263000 | 263000 | 263500 | 263000 | 870 |
| 538 | 20240521 | 094400 | 22715047500 | 263000 | 263500 | 263500 | 263000 | 418 |
| 539 | 20240521 | 094300 | 22605096500 | 263500 | 263500 | 264000 | 263000 | 1079 |
| 540 | 20240521 | 094200 | 22321107500 | 263500 | 264000 | 264000 | 263500 | 375 |
| 541 | 20240521 | 094100 | 22222286500 | 263500 | 264000 | 264500 | 263500 | 691 |
| 542 | 20240521 | 094000 | 22039958500 | 263500 | 263500 | 264000 | 263500 | 211 |
| 543 | 20240521 | 093900 | 21984284500 | 264000 | 264500 | 264500 | 263000 | 1435 |
| 544 | 20240521 | 093800 | 21606210000 | 264500 | 263500 | 264500 | 263500 | 612 |
| 545 | 20240521 | 093700 | 21444623500 | 264000 | 263500 | 264000 | 263500 | 903 |
| 546 | 20240521 | 093600 | 21206651500 | 263500 | 263500 | 264000 | 263500 | 1059 |
| 547 | 20240521 | 093500 | 20927555500 | 264000 | 263500 | 264000 | 263500 | 287 |
| 548 | 20240521 | 093400 | 20851835500 | 264000 | 264000 | 264500 | 263500 | 570 |
| 549 | 20240521 | 093300 | 20701345000 | 264500 | 264000 | 264500 | 263500 | 1051 |
| 550 | 20240521 | 093200 | 20423799500 | 263500 | 263500 | 264000 | 263500 | 543 |
| 551 | 20240521 | 093100 | 20280526000 | 263500 | 263000 | 264000 | 263000 | 1293 |
| 552 | 20240521 | 093000 | 19939808500 | 263000 | 263000 | 263500 | 263000 | 474 |
| 553 | 20240521 | 092900 | 19815122500 | 263000 | 263000 | 263500 | 263000 | 1161 |
| 554 | 20240521 | 092800 | 19509760500 | 263000 | 263000 | 263500 | 263000 | 617 |
| 555 | 20240521 | 092700 | 19347403000 | 263000 | 263500 | 263500 | 262500 | 2386 |
| 556 | 20240521 | 092600 | 18719921500 | 263500 | 263000 | 264000 | 263000 | 1421 |
| 557 | 20240521 | 092500 | 18345632000 | 263500 | 263000 | 264000 | 262500 | 3629 |
| 558 | 20240521 | 092400 | 17390528500 | 263500 | 264000 | 264000 | 263000 | 3156 |
| 559 | 20240521 | 092300 | 16559422000 | 264000 | 264000 | 264500 | 263500 | 635 |
| 560 | 20240521 | 092200 | 16391844500 | 264000 | 264000 | 264500 | 263500 | 2976 |
| 561 | 20240521 | 092100 | 15606661000 | 264500 | 264000 | 264500 | 264000 | 1145 |
| 562 | 20240521 | 092000 | 15304311500 | 264000 | 264000 | 264500 | 263500 | 4496 |
| 563 | 20240521 | 091900 | 14117377000 | 264000 | 264500 | 264500 | 264000 | 2031 |
| 564 | 20240521 | 091800 | 13580995000 | 264500 | 264500 | 265000 | 264000 | 3748 |
| 565 | 20240521 | 091700 | 12589765500 | 264500 | 264500 | 265000 | 264500 | 1114 |
| 566 | 20240521 | 091600 | 12295103500 | 264500 | 265000 | 265500 | 264500 | 1984 |
| 567 | 20240521 | 091500 | 11769472500 | 265000 | 265000 | 265500 | 265000 | 594 |
| 568 | 20240521 | 091400 | 11612029500 | 265500 | 265000 | 265500 | 265000 | 765 |
| 569 | 20240521 | 091300 | 11409263500 | 265000 | 265000 | 265500 | 265000 | 627 |
| 570 | 20240521 | 091200 | 11243026000 | 265500 | 265500 | 266000 | 265000 | 845 |
| 571 | 20240521 | 091100 | 11018679500 | 265500 | 265500 | 266000 | 265000 | 2722 |
| 572 | 20240521 | 091000 | 10296241000 | 265500 | 266000 | 266500 | 265500 | 992 |
| 573 | 20240521 | 090900 | 10032685500 | 266000 | 265500 | 266500 | 265500 | 722 |
| 574 | 20240521 | 090800 | 9840695500 | 265500 | 265000 | 266000 | 265000 | 1661 |
| 575 | 20240521 | 090700 | 9399539500 | 265000 | 265000 | 265500 | 264500 | 6491 |
| 576 | 20240521 | 090600 | 7681489000 | 265000 | 265000 | 265500 | 264500 | 2277 |
| 577 | 20240521 | 090500 | 7078108500 | 265000 | 265500 | 265500 | 264000 | 6066 |
| 578 | 20240521 | 090400 | 5471224500 | 265500 | 266500 | 266500 | 265500 | 5024 |
| 579 | 20240521 | 090300 | 4136008000 | 266500 | 266000 | 266500 | 266000 | 1768 |
| 580 | 20240521 | 090200 | 3665447000 | 266000 | 266000 | 266500 | 265500 | 3106 |
| 581 | 20240521 | 090100 | 2839982000 | 265500 | 268500 | 268500 | 265500 | 5392 |
| 582 | 20240521 | 090000 | 1400713500 | 268500 | 268500 | 269000 | 268000 | 5043 |