38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 3 | 20240529 | 193300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 4 | 20240529 | 193200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 5 | 20240529 | 193100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 6 | 20240529 | 193000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 7 | 20240529 | 192900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 8 | 20240529 | 192800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 9 | 20240529 | 192700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 10 | 20240529 | 192600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 11 | 20240529 | 192500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 12 | 20240529 | 192400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 13 | 20240529 | 192300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 14 | 20240529 | 192200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 15 | 20240529 | 192100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 16 | 20240529 | 192000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 17 | 20240529 | 191900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 18 | 20240529 | 191800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 19 | 20240529 | 191700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 20 | 20240529 | 191600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 21 | 20240529 | 191500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 22 | 20240529 | 191400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 23 | 20240529 | 191300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 24 | 20240529 | 191200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 25 | 20240529 | 191100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 26 | 20240529 | 191000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 27 | 20240529 | 190900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 28 | 20240529 | 190800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 29 | 20240529 | 190700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 30 | 20240529 | 190600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 31 | 20240529 | 190500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 32 | 20240529 | 190400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 33 | 20240529 | 190300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 34 | 20240529 | 190200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 35 | 20240529 | 190100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 36 | 20240529 | 190000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 37 | 20240529 | 185900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 38 | 20240529 | 185800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 39 | 20240529 | 185700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 40 | 20240529 | 185600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 41 | 20240529 | 185500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 42 | 20240529 | 185400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 43 | 20240529 | 185300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 44 | 20240529 | 185200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 45 | 20240529 | 185100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 46 | 20240529 | 185000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 47 | 20240529 | 184900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 48 | 20240529 | 184800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 49 | 20240529 | 184700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 50 | 20240529 | 184600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 51 | 20240529 | 184500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 52 | 20240529 | 184400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 53 | 20240529 | 184300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 54 | 20240529 | 184200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 55 | 20240529 | 184100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 56 | 20240529 | 184000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 57 | 20240529 | 183900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 58 | 20240529 | 183800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 59 | 20240529 | 183700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 60 | 20240529 | 183600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 61 | 20240529 | 183500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 62 | 20240529 | 183400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 63 | 20240529 | 183300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 64 | 20240529 | 183200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 65 | 20240529 | 183100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 66 | 20240529 | 183000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 67 | 20240529 | 182900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 68 | 20240529 | 182800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 69 | 20240529 | 182700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 70 | 20240529 | 182600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 71 | 20240529 | 182500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 72 | 20240529 | 182400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 73 | 20240529 | 182300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 74 | 20240529 | 182200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 75 | 20240529 | 182100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 76 | 20240529 | 182000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 77 | 20240529 | 181900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 78 | 20240529 | 181800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 79 | 20240529 | 181700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 80 | 20240529 | 181600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 81 | 20240529 | 181500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 82 | 20240529 | 181400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 83 | 20240529 | 181300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 84 | 20240529 | 181200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 85 | 20240529 | 181100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 86 | 20240529 | 181000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 87 | 20240529 | 180900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 88 | 20240529 | 180800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 89 | 20240529 | 180700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 90 | 20240529 | 180600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 91 | 20240529 | 180500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 92 | 20240529 | 180400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 93 | 20240529 | 180300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 94 | 20240529 | 180200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 95 | 20240529 | 180100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 96 | 20240529 | 180000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 97 | 20240529 | 175900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 98 | 20240529 | 175800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 99 | 20240529 | 175700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 100 | 20240529 | 175600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 101 | 20240529 | 175500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 102 | 20240529 | 175400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 103 | 20240529 | 175300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 104 | 20240529 | 175200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 105 | 20240529 | 175100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 106 | 20240529 | 175000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 107 | 20240529 | 174900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 108 | 20240529 | 174800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 109 | 20240529 | 174700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 110 | 20240529 | 174600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 111 | 20240529 | 174500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 112 | 20240529 | 174400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 113 | 20240529 | 174300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 114 | 20240529 | 174200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 115 | 20240529 | 174100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 116 | 20240529 | 174000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 117 | 20240529 | 173900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 118 | 20240529 | 173800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 119 | 20240529 | 173700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 120 | 20240529 | 173600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 121 | 20240529 | 173500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 122 | 20240529 | 173400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 123 | 20240529 | 173300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 124 | 20240529 | 173200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 125 | 20240529 | 173100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 126 | 20240529 | 173000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 127 | 20240529 | 172900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 128 | 20240529 | 172800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 129 | 20240529 | 172700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 130 | 20240529 | 172600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 131 | 20240529 | 172500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 132 | 20240529 | 172400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 133 | 20240529 | 172300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 134 | 20240529 | 172200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 135 | 20240529 | 172100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 136 | 20240529 | 172000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 137 | 20240529 | 171900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 138 | 20240529 | 171800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 139 | 20240529 | 171700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 140 | 20240529 | 171600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 141 | 20240529 | 171500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 142 | 20240529 | 171400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 143 | 20240529 | 171300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 144 | 20240529 | 171200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 145 | 20240529 | 171100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 146 | 20240529 | 171000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 147 | 20240529 | 170900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 148 | 20240529 | 170800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 149 | 20240529 | 170700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 150 | 20240529 | 170600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 151 | 20240529 | 170500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 152 | 20240529 | 170400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 153 | 20240529 | 170300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 154 | 20240529 | 170200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 155 | 20240529 | 170100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 156 | 20240529 | 170000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 157 | 20240529 | 165900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 158 | 20240529 | 165800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 159 | 20240529 | 165700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 160 | 20240529 | 165600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 161 | 20240529 | 165500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 162 | 20240529 | 165400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 163 | 20240529 | 165300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 164 | 20240529 | 165200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 165 | 20240529 | 165100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 166 | 20240529 | 165000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 167 | 20240529 | 164900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 168 | 20240529 | 164800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 169 | 20240529 | 164700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 170 | 20240529 | 164600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 171 | 20240529 | 164500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 172 | 20240529 | 164400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 173 | 20240529 | 164300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 174 | 20240529 | 164200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 175 | 20240529 | 164100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 176 | 20240529 | 164000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 177 | 20240529 | 163900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 178 | 20240529 | 163800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 179 | 20240529 | 163700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 180 | 20240529 | 163600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 181 | 20240529 | 163500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 182 | 20240529 | 163400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 183 | 20240529 | 163300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 184 | 20240529 | 163200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 185 | 20240529 | 163100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 186 | 20240529 | 163000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 187 | 20240529 | 162900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 188 | 20240529 | 162800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 189 | 20240529 | 162700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 190 | 20240529 | 162600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 191 | 20240529 | 162500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 192 | 20240529 | 162400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 193 | 20240529 | 162300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 194 | 20240529 | 162200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 195 | 20240529 | 162100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 196 | 20240529 | 162000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 197 | 20240529 | 161900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 198 | 20240529 | 161800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 199 | 20240529 | 161700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 200 | 20240529 | 161600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 201 | 20240529 | 161500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 202 | 20240529 | 161400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 203 | 20240529 | 161300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 204 | 20240529 | 161200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 205 | 20240529 | 161100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 206 | 20240529 | 161000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 207 | 20240529 | 160900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 208 | 20240529 | 160800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 209 | 20240529 | 160700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 210 | 20240529 | 160600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 211 | 20240529 | 160500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 212 | 20240529 | 160400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 213 | 20240529 | 160300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 214 | 20240529 | 160200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 215 | 20240529 | 160100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 216 | 20240529 | 160000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 217 | 20240529 | 155900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 218 | 20240529 | 155800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 219 | 20240529 | 155700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 220 | 20240529 | 155600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 221 | 20240529 | 155500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 222 | 20240529 | 155400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 223 | 20240529 | 155300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 224 | 20240529 | 155200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 225 | 20240529 | 155100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 226 | 20240529 | 155000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 227 | 20240529 | 154900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 228 | 20240529 | 154800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 229 | 20240529 | 154700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 230 | 20240529 | 154600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 231 | 20240529 | 154500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 232 | 20240529 | 154400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 233 | 20240529 | 154300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 234 | 20240529 | 154200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 235 | 20240529 | 154100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 236 | 20240529 | 154000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 237 | 20240529 | 153900 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 238 | 20240529 | 153800 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 239 | 20240529 | 153700 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 240 | 20240529 | 153600 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 241 | 20240529 | 153500 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 242 | 20240529 | 153400 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 243 | 20240529 | 153300 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 244 | 20240529 | 153200 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 245 | 20240529 | 153100 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 0 |
| 246 | 20240529 | 153000 | 215797765500 | 370500 | 370500 | 370500 | 370500 | 28529 |
| 247 | 20240529 | 152900 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 248 | 20240529 | 152800 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 249 | 20240529 | 152700 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 250 | 20240529 | 152600 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 251 | 20240529 | 152500 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 252 | 20240529 | 152400 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 253 | 20240529 | 152300 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 254 | 20240529 | 152200 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 255 | 20240529 | 152100 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 256 | 20240529 | 152000 | 205227771000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 257 | 20240529 | 151900 | 205227771000 | 371000 | 370500 | 371000 | 370000 | 2529 |
| 258 | 20240529 | 151800 | 204290532000 | 370500 | 370000 | 370500 | 370000 | 650 |
| 259 | 20240529 | 151700 | 204049931000 | 370000 | 370000 | 370500 | 369500 | 1913 |
| 260 | 20240529 | 151600 | 203342327500 | 370000 | 370000 | 370500 | 369500 | 1620 |
| 261 | 20240529 | 151500 | 202743007500 | 370000 | 369500 | 370500 | 369500 | 1990 |
| 262 | 20240529 | 151400 | 202006980000 | 370000 | 370000 | 370000 | 369500 | 999 |
| 263 | 20240529 | 151300 | 201637607000 | 370000 | 370000 | 370500 | 369500 | 1689 |
| 264 | 20240529 | 151200 | 201012524500 | 370000 | 370000 | 370500 | 369500 | 2391 |
| 265 | 20240529 | 151100 | 200127801500 | 370000 | 370500 | 370500 | 370000 | 1153 |
| 266 | 20240529 | 151000 | 199700908000 | 370000 | 370000 | 370500 | 370000 | 1244 |
| 267 | 20240529 | 150900 | 199240305500 | 370500 | 369500 | 370500 | 369500 | 2169 |
| 268 | 20240529 | 150800 | 198437745000 | 370000 | 370000 | 370500 | 369500 | 1603 |
| 269 | 20240529 | 150700 | 197844668500 | 370000 | 370500 | 370500 | 369500 | 2485 |
| 270 | 20240529 | 150600 | 196925152500 | 370500 | 370500 | 370500 | 370000 | 484 |
| 271 | 20240529 | 150500 | 196745872500 | 370000 | 370000 | 370500 | 370000 | 338 |
| 272 | 20240529 | 150400 | 196620755500 | 370500 | 370500 | 370500 | 370000 | 305 |
| 273 | 20240529 | 150300 | 196507828500 | 370500 | 370500 | 370500 | 370000 | 256 |
| 274 | 20240529 | 150200 | 196413067000 | 370500 | 370500 | 370500 | 369500 | 1002 |
| 275 | 20240529 | 150100 | 196042267000 | 370000 | 369500 | 370500 | 369500 | 2595 |
| 276 | 20240529 | 150000 | 195082256000 | 370000 | 369000 | 370000 | 369000 | 2126 |
| 277 | 20240529 | 145900 | 194296861500 | 369500 | 369000 | 369500 | 369000 | 370 |
| 278 | 20240529 | 145800 | 194160259000 | 369500 | 370000 | 370000 | 369000 | 2184 |
| 279 | 20240529 | 145700 | 193353300000 | 369500 | 370000 | 370000 | 369500 | 464 |
| 280 | 20240529 | 145600 | 193181768500 | 370000 | 370000 | 370000 | 369500 | 328 |
| 281 | 20240529 | 145500 | 193060467000 | 370000 | 369500 | 370000 | 369500 | 657 |
| 282 | 20240529 | 145400 | 192817583500 | 369500 | 370000 | 370000 | 369500 | 468 |
| 283 | 20240529 | 145300 | 192644511000 | 369500 | 370000 | 370000 | 369500 | 671 |
| 284 | 20240529 | 145200 | 192396330000 | 370000 | 369500 | 370000 | 369500 | 548 |
| 285 | 20240529 | 145100 | 192193666000 | 370000 | 369500 | 370000 | 369500 | 391 |
| 286 | 20240529 | 145000 | 192049060000 | 370000 | 369000 | 370000 | 369000 | 1615 |
| 287 | 20240529 | 144900 | 191451961500 | 369500 | 369500 | 369500 | 369000 | 412 |
| 288 | 20240529 | 144800 | 191299816000 | 369500 | 368500 | 370000 | 368500 | 2276 |
| 289 | 20240529 | 144700 | 190459645000 | 369000 | 369000 | 369000 | 368500 | 386 |
| 290 | 20240529 | 144600 | 190317336000 | 368500 | 368500 | 369000 | 368500 | 314 |
| 291 | 20240529 | 144500 | 190201565500 | 368500 | 369000 | 369000 | 368500 | 332 |
| 292 | 20240529 | 144400 | 190079152500 | 369000 | 368500 | 369000 | 368500 | 612 |
| 293 | 20240529 | 144300 | 189853583500 | 368500 | 368000 | 369000 | 368000 | 389 |
| 294 | 20240529 | 144200 | 189710285500 | 368500 | 368500 | 369000 | 368000 | 914 |
| 295 | 20240529 | 144100 | 189373483500 | 368500 | 368500 | 369000 | 368000 | 2143 |
| 296 | 20240529 | 144000 | 188583763500 | 368500 | 368000 | 368500 | 367500 | 1164 |
| 297 | 20240529 | 143900 | 188155469500 | 368000 | 368000 | 368000 | 367500 | 428 |
| 298 | 20240529 | 143800 | 187998056500 | 368000 | 368000 | 368500 | 367500 | 1248 |
| 299 | 20240529 | 143700 | 187538918000 | 368000 | 368500 | 368500 | 367500 | 2816 |
| 300 | 20240529 | 143600 | 186502711500 | 368500 | 368000 | 368500 | 368000 | 714 |
| 301 | 20240529 | 143500 | 186239763500 | 368500 | 368500 | 369000 | 368000 | 2787 |
| 302 | 20240529 | 143400 | 185212647000 | 368500 | 368500 | 369000 | 368000 | 1838 |
| 303 | 20240529 | 143300 | 184535307500 | 368500 | 368000 | 368500 | 368000 | 436 |
| 304 | 20240529 | 143200 | 184374754500 | 368500 | 368000 | 368500 | 368000 | 266 |
| 305 | 20240529 | 143100 | 184276794500 | 368500 | 368000 | 369000 | 368000 | 1463 |
| 306 | 20240529 | 143000 | 183737723500 | 368000 | 368500 | 368500 | 368000 | 676 |
| 307 | 20240529 | 142900 | 183488734000 | 368500 | 368000 | 368500 | 367500 | 896 |
| 308 | 20240529 | 142800 | 183158998000 | 367500 | 367500 | 368000 | 367500 | 602 |
| 309 | 20240529 | 142700 | 182937688000 | 368000 | 367000 | 368500 | 367000 | 2034 |
| 310 | 20240529 | 142600 | 182190100000 | 367500 | 367000 | 367500 | 367000 | 6335 |
| 311 | 20240529 | 142500 | 179864973000 | 367500 | 368500 | 369000 | 367000 | 9237 |
| 312 | 20240529 | 142400 | 176466900500 | 368000 | 368000 | 368500 | 368000 | 1570 |
| 313 | 20240529 | 142300 | 175888798000 | 368500 | 368500 | 368500 | 368000 | 1284 |
| 314 | 20240529 | 142200 | 175416057000 | 368000 | 368000 | 368500 | 367500 | 2557 |
| 315 | 20240529 | 142100 | 174474803000 | 368000 | 368000 | 368500 | 367500 | 4074 |
| 316 | 20240529 | 142000 | 172975676500 | 368500 | 368500 | 368500 | 368000 | 876 |
| 317 | 20240529 | 141900 | 172653256500 | 368000 | 368500 | 368500 | 368000 | 1687 |
| 318 | 20240529 | 141800 | 172032345500 | 368000 | 369000 | 369000 | 368000 | 4055 |
| 319 | 20240529 | 141700 | 170538238500 | 368500 | 369000 | 369000 | 368500 | 967 |
| 320 | 20240529 | 141600 | 170181705500 | 369000 | 368500 | 369000 | 368500 | 1106 |
| 321 | 20240529 | 141500 | 169774016000 | 369000 | 369500 | 369500 | 368500 | 3775 |
| 322 | 20240529 | 141400 | 168380966000 | 369000 | 370500 | 370500 | 369000 | 17476 |
| 323 | 20240529 | 141300 | 161917073000 | 370000 | 370500 | 371000 | 370000 | 1075 |
| 324 | 20240529 | 141200 | 161519007500 | 370500 | 370000 | 371000 | 370000 | 924 |
| 325 | 20240529 | 141100 | 161176707500 | 370500 | 370500 | 370500 | 370000 | 955 |
| 326 | 20240529 | 141000 | 160823004000 | 370000 | 370000 | 370500 | 370000 | 880 |
| 327 | 20240529 | 140900 | 160497159000 | 370500 | 370000 | 370500 | 370000 | 539 |
| 328 | 20240529 | 140800 | 160297619000 | 370000 | 370000 | 370500 | 370000 | 708 |
| 329 | 20240529 | 140700 | 160035482000 | 370000 | 370000 | 370500 | 370000 | 709 |
| 330 | 20240529 | 140600 | 159772979000 | 370500 | 370500 | 371000 | 370000 | 2226 |
| 331 | 20240529 | 140500 | 158948594000 | 370500 | 370500 | 370500 | 370000 | 884 |
| 332 | 20240529 | 140400 | 158621208000 | 370500 | 370500 | 370500 | 370000 | 1120 |
| 333 | 20240529 | 140300 | 158206452000 | 370500 | 370000 | 370500 | 370000 | 927 |
| 334 | 20240529 | 140200 | 157863229500 | 370000 | 370500 | 370500 | 370000 | 887 |
| 335 | 20240529 | 140100 | 157534939000 | 370500 | 370000 | 370500 | 370000 | 824 |
| 336 | 20240529 | 140000 | 157229798000 | 370000 | 370000 | 370500 | 370000 | 803 |
| 337 | 20240529 | 135900 | 156932460500 | 370500 | 370500 | 370500 | 370000 | 1380 |
| 338 | 20240529 | 135800 | 156421648000 | 370500 | 370500 | 371000 | 370000 | 5244 |
| 339 | 20240529 | 135700 | 154478873000 | 370500 | 370500 | 371000 | 370500 | 460 |
| 340 | 20240529 | 135600 | 154308342000 | 370500 | 371000 | 371000 | 370500 | 3349 |
| 341 | 20240529 | 135500 | 153067393000 | 371000 | 371000 | 371000 | 370500 | 536 |
| 342 | 20240529 | 135400 | 152868721000 | 371000 | 371000 | 371000 | 370500 | 3188 |
| 343 | 20240529 | 135300 | 151687375000 | 370500 | 371000 | 371500 | 370500 | 853 |
| 344 | 20240529 | 135200 | 151370944000 | 371000 | 370500 | 371500 | 370500 | 1117 |
| 345 | 20240529 | 135100 | 150956631500 | 370500 | 371000 | 371000 | 370500 | 495 |
| 346 | 20240529 | 135000 | 150773091000 | 370500 | 371000 | 371000 | 370500 | 425 |
| 347 | 20240529 | 134900 | 150615518000 | 371000 | 370500 | 371000 | 370500 | 442 |
| 348 | 20240529 | 134800 | 150451648500 | 371000 | 371000 | 371500 | 370500 | 768 |
| 349 | 20240529 | 134700 | 150166746000 | 371000 | 371500 | 371500 | 371000 | 588 |
| 350 | 20240529 | 134600 | 149948554500 | 371500 | 370500 | 371500 | 370500 | 1094 |
| 351 | 20240529 | 134500 | 149542718000 | 371000 | 370500 | 371000 | 370500 | 567 |
| 352 | 20240529 | 134400 | 149332424500 | 371000 | 371000 | 371000 | 370500 | 955 |
| 353 | 20240529 | 134300 | 148978338000 | 370500 | 371500 | 372000 | 370500 | 10665 |
| 354 | 20240529 | 134200 | 145021160500 | 371500 | 372000 | 372000 | 371500 | 389 |
| 355 | 20240529 | 134100 | 144876579500 | 371500 | 372000 | 372000 | 371500 | 310 |
| 356 | 20240529 | 134000 | 144761375000 | 371500 | 371500 | 372000 | 371500 | 378 |
| 357 | 20240529 | 133900 | 144620873500 | 372000 | 371000 | 372000 | 371000 | 636 |
| 358 | 20240529 | 133800 | 144384638500 | 371500 | 372000 | 372000 | 371000 | 706 |
| 359 | 20240529 | 133700 | 144122509500 | 372000 | 371000 | 372000 | 371000 | 627 |
| 360 | 20240529 | 133600 | 143889676500 | 371000 | 371500 | 372000 | 371000 | 794 |
| 361 | 20240529 | 133500 | 143594787000 | 372000 | 371500 | 372000 | 371500 | 958 |
| 362 | 20240529 | 133400 | 143238804000 | 372000 | 371500 | 372000 | 371500 | 348 |
| 363 | 20240529 | 133300 | 143109471500 | 371500 | 371500 | 372000 | 371500 | 578 |
| 364 | 20240529 | 133200 | 142894686000 | 372000 | 372000 | 372000 | 371500 | 430 |
| 365 | 20240529 | 133100 | 142734900500 | 372000 | 371000 | 372000 | 371000 | 393 |
| 366 | 20240529 | 133000 | 142588866000 | 371000 | 371000 | 372000 | 371000 | 1941 |
| 367 | 20240529 | 132900 | 141867907000 | 371500 | 371500 | 371500 | 371000 | 609 |
| 368 | 20240529 | 132800 | 141641826500 | 371500 | 371500 | 371500 | 371000 | 479 |
| 369 | 20240529 | 132700 | 141464004500 | 371500 | 371500 | 371500 | 371000 | 537 |
| 370 | 20240529 | 132600 | 141264595500 | 371500 | 371500 | 372000 | 371000 | 1993 |
| 371 | 20240529 | 132500 | 140524422500 | 371500 | 371000 | 371500 | 371000 | 1523 |
| 372 | 20240529 | 132400 | 139958940000 | 371000 | 371000 | 371500 | 371000 | 553 |
| 373 | 20240529 | 132300 | 139753642000 | 371500 | 371500 | 371500 | 371000 | 471 |
| 374 | 20240529 | 132200 | 139578803000 | 371500 | 371500 | 371500 | 371000 | 362 |
| 375 | 20240529 | 132100 | 139444410500 | 371000 | 371500 | 371500 | 371000 | 1685 |
| 376 | 20240529 | 132000 | 138819010500 | 371500 | 371500 | 371500 | 371000 | 933 |
| 377 | 20240529 | 131900 | 138472714000 | 371000 | 371500 | 372000 | 371000 | 829 |
| 378 | 20240529 | 131800 | 138164799500 | 371500 | 372000 | 372000 | 371000 | 5692 |
| 379 | 20240529 | 131700 | 136050243000 | 372000 | 371500 | 372000 | 371500 | 394 |
| 380 | 20240529 | 131600 | 135903832500 | 371500 | 371500 | 372000 | 371500 | 709 |
| 381 | 20240529 | 131500 | 135640340000 | 372000 | 371500 | 372000 | 371500 | 3431 |
| 382 | 20240529 | 131400 | 134365625500 | 371500 | 372000 | 372000 | 371500 | 435 |
| 383 | 20240529 | 131300 | 134203950500 | 372000 | 371500 | 372000 | 371500 | 887 |
| 384 | 20240529 | 131200 | 133874095500 | 372000 | 372500 | 372500 | 371500 | 3705 |
| 385 | 20240529 | 131100 | 132495745000 | 372500 | 372500 | 372500 | 372000 | 393 |
| 386 | 20240529 | 131000 | 132349488000 | 372500 | 372000 | 372500 | 372000 | 417 |
| 387 | 20240529 | 130900 | 132194285000 | 372500 | 372000 | 372500 | 372000 | 255 |
| 388 | 20240529 | 130800 | 132099401000 | 372000 | 372000 | 372500 | 372000 | 301 |
| 389 | 20240529 | 130700 | 131987379000 | 372000 | 372000 | 372500 | 372000 | 333 |
| 390 | 20240529 | 130600 | 131863467000 | 372000 | 372000 | 372500 | 372000 | 360 |
| 391 | 20240529 | 130500 | 131729483500 | 372500 | 372500 | 372500 | 372000 | 509 |
| 392 | 20240529 | 130400 | 131540090500 | 372500 | 372000 | 372500 | 372000 | 408 |
| 393 | 20240529 | 130300 | 131388268500 | 372000 | 372000 | 372500 | 372000 | 314 |
| 394 | 20240529 | 130200 | 131271431000 | 372000 | 372500 | 372500 | 372000 | 377 |
| 395 | 20240529 | 130100 | 131131142500 | 372500 | 372000 | 372500 | 372000 | 251 |
| 396 | 20240529 | 130000 | 131037731500 | 372000 | 372000 | 372500 | 372000 | 1061 |
| 397 | 20240529 | 125900 | 130642942500 | 372500 | 372000 | 372500 | 372000 | 407 |
| 398 | 20240529 | 125800 | 130491437500 | 372000 | 372000 | 372500 | 372000 | 815 |
| 399 | 20240529 | 125700 | 130187928500 | 372000 | 372000 | 372500 | 372000 | 903 |
| 400 | 20240529 | 125600 | 129851930500 | 372500 | 372000 | 372500 | 372000 | 1388 |
| 401 | 20240529 | 125500 | 129335561500 | 372000 | 372500 | 372500 | 372000 | 441 |
| 402 | 20240529 | 125400 | 129171469000 | 372000 | 372500 | 373000 | 372000 | 4574 |
| 403 | 20240529 | 125300 | 127467892000 | 372500 | 373500 | 373500 | 372500 | 1766 |
| 404 | 20240529 | 125200 | 126809184500 | 373500 | 373500 | 373500 | 373000 | 296 |
| 405 | 20240529 | 125100 | 126698706500 | 373000 | 373500 | 373500 | 373000 | 363 |
| 406 | 20240529 | 125000 | 126563231500 | 373000 | 373500 | 373500 | 373000 | 634 |
| 407 | 20240529 | 124900 | 126326715000 | 373000 | 373000 | 373500 | 373000 | 294 |
| 408 | 20240529 | 124800 | 126217044000 | 373000 | 373000 | 373500 | 373000 | 319 |
| 409 | 20240529 | 124700 | 126098024500 | 373000 | 373500 | 373500 | 373000 | 233 |
| 410 | 20240529 | 124600 | 126011086500 | 373500 | 373500 | 373500 | 373000 | 535 |
| 411 | 20240529 | 124500 | 125811485000 | 373500 | 373000 | 373500 | 373000 | 224 |
| 412 | 20240529 | 124400 | 125727904500 | 373000 | 373000 | 373500 | 373000 | 331 |
| 413 | 20240529 | 124300 | 125604386500 | 373500 | 373500 | 373500 | 373000 | 543 |
| 414 | 20240529 | 124200 | 125401663000 | 373000 | 373500 | 373500 | 373000 | 328 |
| 415 | 20240529 | 124100 | 125279297000 | 373000 | 373000 | 373500 | 373000 | 289 |
| 416 | 20240529 | 124000 | 125171458500 | 373000 | 373500 | 373500 | 373000 | 334 |
| 417 | 20240529 | 123900 | 125046809000 | 373000 | 373000 | 373500 | 373000 | 286 |
| 418 | 20240529 | 123800 | 124940103500 | 373000 | 373000 | 373500 | 373000 | 224 |
| 419 | 20240529 | 123700 | 124856536500 | 373000 | 373500 | 373500 | 373000 | 459 |
| 420 | 20240529 | 123600 | 124685236000 | 373500 | 373000 | 373500 | 373000 | 538 |
| 421 | 20240529 | 123500 | 124484515000 | 373500 | 373500 | 373500 | 373000 | 236 |
| 422 | 20240529 | 123400 | 124396431500 | 373500 | 373000 | 373500 | 373000 | 242 |
| 423 | 20240529 | 123300 | 124306147000 | 373000 | 373000 | 373500 | 373000 | 261 |
| 424 | 20240529 | 123200 | 124208760500 | 373000 | 373500 | 373500 | 373000 | 465 |
| 425 | 20240529 | 123100 | 124035231500 | 373000 | 373500 | 374000 | 373000 | 1906 |
| 426 | 20240529 | 123000 | 123323366000 | 373500 | 373500 | 374000 | 373500 | 217 |
| 427 | 20240529 | 122900 | 123242276500 | 374000 | 374000 | 374000 | 373500 | 149 |
| 428 | 20240529 | 122800 | 123186599500 | 373500 | 374000 | 374000 | 373500 | 175 |
| 429 | 20240529 | 122700 | 123121201000 | 373500 | 373500 | 374000 | 373500 | 715 |
| 430 | 20240529 | 122600 | 122854122000 | 373500 | 374000 | 374000 | 373500 | 370 |
| 431 | 20240529 | 122500 | 122715894000 | 374000 | 373500 | 374000 | 373500 | 197 |
| 432 | 20240529 | 122400 | 122642300000 | 373500 | 374000 | 374000 | 373500 | 118 |
| 433 | 20240529 | 122300 | 122598202000 | 374000 | 373500 | 374000 | 373000 | 205 |
| 434 | 20240529 | 122200 | 122521636000 | 373500 | 373500 | 374000 | 373000 | 331 |
| 435 | 20240529 | 122100 | 122398022000 | 373500 | 373500 | 374000 | 373000 | 274 |
| 436 | 20240529 | 122000 | 122295702000 | 373500 | 373500 | 374000 | 373000 | 913 |
| 437 | 20240529 | 121900 | 121954705500 | 373500 | 373500 | 373500 | 373000 | 391 |
| 438 | 20240529 | 121800 | 121808704000 | 373500 | 373000 | 373500 | 373000 | 320 |
| 439 | 20240529 | 121700 | 121689234000 | 373500 | 373000 | 373500 | 372500 | 881 |
| 440 | 20240529 | 121600 | 121360360000 | 373000 | 373000 | 373000 | 372500 | 368 |
| 441 | 20240529 | 121500 | 121223128000 | 373000 | 372000 | 373000 | 372000 | 1536 |
| 442 | 20240529 | 121400 | 120650917000 | 372500 | 372000 | 372500 | 372000 | 320 |
| 443 | 20240529 | 121300 | 120531756500 | 372500 | 372000 | 372500 | 372000 | 584 |
| 444 | 20240529 | 121200 | 120314346500 | 372000 | 372000 | 372500 | 372000 | 592 |
| 445 | 20240529 | 121100 | 120093983000 | 372500 | 372000 | 372500 | 372000 | 368 |
| 446 | 20240529 | 121000 | 119957033000 | 372500 | 372000 | 372500 | 372000 | 510 |
| 447 | 20240529 | 120900 | 119767257500 | 372500 | 372500 | 372500 | 372000 | 209 |
| 448 | 20240529 | 120800 | 119689433500 | 372000 | 372500 | 372500 | 372000 | 214 |
| 449 | 20240529 | 120700 | 119609756500 | 372500 | 372000 | 372500 | 372000 | 723 |
| 450 | 20240529 | 120600 | 119340504000 | 372500 | 372500 | 372500 | 372000 | 394 |
| 451 | 20240529 | 120500 | 119193885000 | 372000 | 372000 | 372500 | 372000 | 282 |
| 452 | 20240529 | 120400 | 119088942500 | 372000 | 372000 | 372500 | 371500 | 899 |
| 453 | 20240529 | 120300 | 118754501000 | 372000 | 372000 | 372000 | 371500 | 1401 |
| 454 | 20240529 | 120200 | 118233398000 | 372000 | 372500 | 372500 | 371500 | 5444 |
| 455 | 20240529 | 120100 | 116208243000 | 372000 | 372500 | 372500 | 372000 | 308 |
| 456 | 20240529 | 120000 | 116093596500 | 372000 | 372000 | 372500 | 372000 | 437 |
| 457 | 20240529 | 115900 | 115930943000 | 372500 | 372500 | 372500 | 372000 | 318 |
| 458 | 20240529 | 115800 | 115812565500 | 372500 | 372000 | 372500 | 372000 | 370 |
| 459 | 20240529 | 115700 | 115674803000 | 372500 | 372000 | 372500 | 372000 | 722 |
| 460 | 20240529 | 115600 | 115405970500 | 372000 | 372000 | 372500 | 372000 | 383 |
| 461 | 20240529 | 115500 | 115263429000 | 372500 | 372500 | 372500 | 372000 | 563 |
| 462 | 20240529 | 115400 | 115053946500 | 372500 | 372000 | 372500 | 372000 | 433 |
| 463 | 20240529 | 115300 | 114892807500 | 372000 | 372000 | 372500 | 372000 | 663 |
| 464 | 20240529 | 115200 | 114646021500 | 372500 | 372500 | 372500 | 372000 | 391 |
| 465 | 20240529 | 115100 | 114500421000 | 372500 | 372000 | 372500 | 372000 | 425 |
| 466 | 20240529 | 115000 | 114342202500 | 372500 | 372500 | 372500 | 372000 | 440 |
| 467 | 20240529 | 114900 | 114178391000 | 372500 | 372000 | 372500 | 372000 | 406 |
| 468 | 20240529 | 114800 | 114027300000 | 372000 | 372500 | 372500 | 372000 | 184 |
| 469 | 20240529 | 114700 | 113958836000 | 372500 | 372000 | 372500 | 372000 | 226 |
| 470 | 20240529 | 114600 | 113874697500 | 372000 | 372500 | 372500 | 372000 | 428 |
| 471 | 20240529 | 114500 | 113715379000 | 372000 | 372000 | 372500 | 372000 | 265 |
| 472 | 20240529 | 114400 | 113616760500 | 372500 | 372500 | 373000 | 372000 | 200 |
| 473 | 20240529 | 114300 | 113542285500 | 372000 | 372500 | 373000 | 372000 | 1820 |
| 474 | 20240529 | 114200 | 112864397500 | 372000 | 372500 | 372500 | 372000 | 566 |
| 475 | 20240529 | 114100 | 112653691500 | 372500 | 373000 | 373000 | 372000 | 1576 |
| 476 | 20240529 | 114000 | 112066764000 | 372500 | 373000 | 373000 | 372500 | 1980 |
| 477 | 20240529 | 113900 | 111328321500 | 372500 | 373000 | 373000 | 372500 | 401 |
| 478 | 20240529 | 113800 | 111178853500 | 372500 | 372500 | 373000 | 372500 | 486 |
| 479 | 20240529 | 113700 | 110997758500 | 372500 | 373000 | 373000 | 372500 | 295 |
| 480 | 20240529 | 113600 | 110887827000 | 373000 | 372500 | 373000 | 372500 | 222 |
| 481 | 20240529 | 113500 | 110805099500 | 372500 | 373000 | 373000 | 372500 | 383 |
| 482 | 20240529 | 113400 | 110662410000 | 373000 | 373000 | 373000 | 372500 | 318 |
| 483 | 20240529 | 113300 | 110543890000 | 372500 | 373000 | 373500 | 372500 | 690 |
| 484 | 20240529 | 113200 | 110286581500 | 373000 | 373000 | 373500 | 373000 | 452 |
| 485 | 20240529 | 113100 | 110117948000 | 373500 | 373500 | 373500 | 373000 | 302 |
| 486 | 20240529 | 113000 | 110005286000 | 373000 | 373500 | 373500 | 373000 | 245 |
| 487 | 20240529 | 112900 | 109913871000 | 373000 | 373000 | 373500 | 373000 | 340 |
| 488 | 20240529 | 112800 | 109787011000 | 373000 | 373000 | 373500 | 372500 | 1280 |
| 489 | 20240529 | 112700 | 109309611500 | 373000 | 372500 | 373000 | 372500 | 340 |
| 490 | 20240529 | 112600 | 109182928000 | 372500 | 372500 | 373000 | 372500 | 364 |
| 491 | 20240529 | 112500 | 109047267500 | 373000 | 373000 | 373000 | 372500 | 280 |
| 492 | 20240529 | 112400 | 108942946500 | 373000 | 373000 | 373000 | 372500 | 479 |
| 493 | 20240529 | 112300 | 108764436500 | 373000 | 372500 | 373000 | 372500 | 268 |
| 494 | 20240529 | 112200 | 108664576500 | 372500 | 372500 | 373000 | 372500 | 454 |
| 495 | 20240529 | 112100 | 108495374500 | 372500 | 372500 | 373000 | 372500 | 402 |
| 496 | 20240529 | 112000 | 108345593000 | 372500 | 372500 | 373000 | 372500 | 888 |
| 497 | 20240529 | 111900 | 108014785500 | 373000 | 372500 | 373000 | 372500 | 310 |
| 498 | 20240529 | 111800 | 107899273000 | 373000 | 372500 | 373000 | 372500 | 408 |
| 499 | 20240529 | 111700 | 107747286500 | 372500 | 373000 | 373000 | 372500 | 1249 |
| 500 | 20240529 | 111600 | 107281942500 | 373000 | 373000 | 373000 | 372500 | 414 |
| 501 | 20240529 | 111500 | 107127698000 | 372500 | 372500 | 373000 | 372500 | 395 |
| 502 | 20240529 | 111400 | 106980547000 | 372500 | 372500 | 373000 | 372500 | 497 |
| 503 | 20240529 | 111300 | 106795379500 | 372500 | 373000 | 373500 | 372500 | 603 |
| 504 | 20240529 | 111200 | 106570564000 | 373000 | 373000 | 373500 | 372000 | 4829 |
| 505 | 20240529 | 111100 | 104770918000 | 373000 | 374000 | 374000 | 373000 | 2006 |
| 506 | 20240529 | 111000 | 104021688000 | 373500 | 373500 | 374000 | 373500 | 475 |
| 507 | 20240529 | 110900 | 103844236000 | 373500 | 373500 | 374000 | 373500 | 292 |
| 508 | 20240529 | 110800 | 103735142500 | 373500 | 373500 | 374000 | 373500 | 470 |
| 509 | 20240529 | 110700 | 103559461000 | 373500 | 374000 | 374000 | 373500 | 219 |
| 510 | 20240529 | 110600 | 103477624500 | 373500 | 373500 | 374000 | 373500 | 479 |
| 511 | 20240529 | 110500 | 103298651000 | 373500 | 373500 | 374000 | 373500 | 331 |
| 512 | 20240529 | 110400 | 103174958500 | 373500 | 373500 | 374000 | 373500 | 556 |
| 513 | 20240529 | 110300 | 102967202000 | 374000 | 374000 | 374000 | 373500 | 605 |
| 514 | 20240529 | 110200 | 102741211500 | 373500 | 374000 | 374000 | 373500 | 311 |
| 515 | 20240529 | 110100 | 102624995000 | 374000 | 373500 | 374000 | 373500 | 207 |
| 516 | 20240529 | 110000 | 102547639500 | 374000 | 373000 | 374000 | 373000 | 613 |
| 517 | 20240529 | 105900 | 102318619000 | 373500 | 373000 | 373500 | 373000 | 1460 |
| 518 | 20240529 | 105800 | 101773382500 | 373000 | 372500 | 373500 | 372500 | 1619 |
| 519 | 20240529 | 105700 | 101169668000 | 373000 | 373000 | 373000 | 372500 | 379 |
| 520 | 20240529 | 105600 | 101028429000 | 373000 | 372500 | 373000 | 372500 | 469 |
| 521 | 20240529 | 105500 | 100853641000 | 372500 | 372500 | 373000 | 372500 | 402 |
| 522 | 20240529 | 105400 | 100703861500 | 372500 | 372000 | 373000 | 371500 | 2408 |
| 523 | 20240529 | 105300 | 99807887500 | 372000 | 372500 | 372500 | 371500 | 1024 |
| 524 | 20240529 | 105200 | 99426949000 | 372500 | 372000 | 372500 | 372000 | 2016 |
| 525 | 20240529 | 105100 | 98676960500 | 372000 | 372500 | 373000 | 372000 | 7099 |
| 526 | 20240529 | 105000 | 96034610000 | 372500 | 372500 | 373000 | 372500 | 394 |
| 527 | 20240529 | 104900 | 95887812000 | 372500 | 372500 | 373000 | 372500 | 1034 |
| 528 | 20240529 | 104800 | 95502533000 | 373000 | 373500 | 373500 | 372500 | 1080 |
| 529 | 20240529 | 104700 | 95100025500 | 373500 | 373000 | 373500 | 372500 | 1313 |
| 530 | 20240529 | 104600 | 94610280500 | 373000 | 373000 | 373000 | 372500 | 2428 |
| 531 | 20240529 | 104500 | 93704973500 | 372500 | 373000 | 373000 | 372500 | 1121 |
| 532 | 20240529 | 104400 | 93287273500 | 372500 | 373000 | 373000 | 372500 | 709 |
| 533 | 20240529 | 104300 | 93023108000 | 373000 | 372500 | 373000 | 372500 | 1071 |
| 534 | 20240529 | 104200 | 92623944500 | 372500 | 372500 | 373000 | 372500 | 816 |
| 535 | 20240529 | 104100 | 92319862000 | 372500 | 373000 | 373000 | 372500 | 794 |
| 536 | 20240529 | 104000 | 92024033000 | 373000 | 372500 | 373000 | 372500 | 614 |
| 537 | 20240529 | 103900 | 91795271500 | 373000 | 372500 | 373000 | 372500 | 778 |
| 538 | 20240529 | 103800 | 91505426000 | 373000 | 373000 | 373000 | 372500 | 706 |
| 539 | 20240529 | 103700 | 91242405500 | 373000 | 372500 | 373000 | 372000 | 3010 |
| 540 | 20240529 | 103600 | 90121195500 | 372500 | 373500 | 373500 | 372500 | 9945 |
| 541 | 20240529 | 103500 | 86411966500 | 373000 | 373000 | 373500 | 373000 | 601 |
| 542 | 20240529 | 103400 | 86187689000 | 373000 | 373500 | 373500 | 373000 | 591 |
| 543 | 20240529 | 103300 | 85967167000 | 373000 | 373000 | 373500 | 373000 | 709 |
| 544 | 20240529 | 103200 | 85702582000 | 373500 | 373000 | 373500 | 373000 | 640 |
| 545 | 20240529 | 103100 | 85463799500 | 373000 | 373500 | 373500 | 373000 | 2325 |
| 546 | 20240529 | 103000 | 84595751500 | 373500 | 373000 | 374000 | 373000 | 1211 |
| 547 | 20240529 | 102900 | 84143439500 | 373500 | 374000 | 374000 | 373000 | 2970 |
| 548 | 20240529 | 102800 | 83034278000 | 374000 | 373500 | 374000 | 373500 | 631 |
| 549 | 20240529 | 102700 | 82798577000 | 373500 | 374000 | 374000 | 373500 | 1157 |
| 550 | 20240529 | 102600 | 82366364500 | 374000 | 374000 | 374500 | 373500 | 5027 |
| 551 | 20240529 | 102500 | 80486218000 | 373500 | 373500 | 374000 | 373500 | 602 |
| 552 | 20240529 | 102400 | 80261308500 | 373500 | 374000 | 374000 | 373500 | 1746 |
| 553 | 20240529 | 102300 | 79609062000 | 373500 | 373500 | 374000 | 373500 | 829 |
| 554 | 20240529 | 102200 | 79299278000 | 374000 | 375000 | 375000 | 373500 | 5406 |
| 555 | 20240529 | 102100 | 77275865500 | 375000 | 374500 | 375000 | 374500 | 631 |
| 556 | 20240529 | 102000 | 77039482000 | 375000 | 375000 | 375000 | 374500 | 560 |
| 557 | 20240529 | 101900 | 76829628500 | 374500 | 374500 | 375000 | 374500 | 1027 |
| 558 | 20240529 | 101800 | 76444668000 | 374500 | 375000 | 375500 | 374500 | 3305 |
| 559 | 20240529 | 101700 | 75205536500 | 375500 | 375500 | 376000 | 374500 | 3133 |
| 560 | 20240529 | 101600 | 74029889000 | 376000 | 376000 | 376000 | 375500 | 787 |
| 561 | 20240529 | 101500 | 73734117000 | 376000 | 376000 | 376000 | 375000 | 890 |
| 562 | 20240529 | 101400 | 73399970500 | 376000 | 375500 | 376000 | 375000 | 1348 |
| 563 | 20240529 | 101300 | 72893877500 | 375500 | 374500 | 375500 | 374500 | 656 |
| 564 | 20240529 | 101200 | 72647910000 | 375000 | 375000 | 375000 | 374500 | 605 |
| 565 | 20240529 | 101100 | 72421186000 | 375000 | 375000 | 375500 | 374500 | 1232 |
| 566 | 20240529 | 101000 | 71959180000 | 375000 | 374500 | 375500 | 374500 | 1356 |
| 567 | 20240529 | 100900 | 71450594500 | 375000 | 374000 | 375000 | 374000 | 1074 |
| 568 | 20240529 | 100800 | 71048367000 | 374000 | 374000 | 374500 | 374000 | 730 |
| 569 | 20240529 | 100700 | 70775094500 | 374000 | 374000 | 374500 | 373500 | 1817 |
| 570 | 20240529 | 100600 | 70095953000 | 374000 | 374500 | 374500 | 373500 | 810 |
| 571 | 20240529 | 100500 | 69793033000 | 374000 | 374000 | 374500 | 374000 | 1188 |
| 572 | 20240529 | 100400 | 69348539500 | 374500 | 374500 | 375000 | 374000 | 1503 |
| 573 | 20240529 | 100300 | 68786022500 | 374500 | 375000 | 375000 | 374000 | 919 |
| 574 | 20240529 | 100200 | 68441853000 | 375000 | 374500 | 375000 | 374000 | 1164 |
| 575 | 20240529 | 100100 | 68005654000 | 374000 | 373500 | 374500 | 373500 | 3603 |
| 576 | 20240529 | 100000 | 66658592500 | 373500 | 373500 | 374000 | 373000 | 2326 |
| 577 | 20240529 | 095900 | 65789883500 | 374000 | 374000 | 374500 | 373500 | 1643 |
| 578 | 20240529 | 095800 | 65175747500 | 374000 | 374500 | 374500 | 373500 | 3687 |
| 579 | 20240529 | 095700 | 63796564500 | 374500 | 375500 | 375500 | 374000 | 9281 |
| 580 | 20240529 | 095600 | 60317415000 | 375000 | 375500 | 376000 | 375000 | 1323 |
| 581 | 20240529 | 095500 | 59820678500 | 375500 | 375000 | 375500 | 375000 | 1269 |
| 582 | 20240529 | 095400 | 59344269000 | 375000 | 375500 | 375500 | 375000 | 1175 |
| 583 | 20240529 | 095300 | 58903344500 | 375000 | 375500 | 376000 | 375000 | 2432 |
| 584 | 20240529 | 095200 | 57990862500 | 375500 | 375500 | 375500 | 375000 | 1577 |
| 585 | 20240529 | 095100 | 57398987000 | 375500 | 375500 | 376000 | 375000 | 4312 |
| 586 | 20240529 | 095000 | 55780187000 | 376000 | 376000 | 376000 | 375500 | 1164 |
| 587 | 20240529 | 094900 | 55342876500 | 376000 | 375000 | 376000 | 375000 | 1408 |
| 588 | 20240529 | 094800 | 54814174500 | 375000 | 375500 | 375500 | 375000 | 1759 |
| 589 | 20240529 | 094700 | 54154067000 | 375500 | 376000 | 376000 | 375000 | 4835 |
| 590 | 20240529 | 094600 | 52338790500 | 376000 | 375500 | 376000 | 375500 | 1565 |
| 591 | 20240529 | 094500 | 51750596000 | 375500 | 376000 | 376000 | 375500 | 861 |
| 592 | 20240529 | 094400 | 51426983500 | 376000 | 375500 | 376000 | 375500 | 2160 |
| 593 | 20240529 | 094300 | 50615063000 | 376000 | 375500 | 376000 | 375000 | 1937 |
| 594 | 20240529 | 094200 | 49887519500 | 375500 | 376500 | 377000 | 375500 | 4787 |
| 595 | 20240529 | 094100 | 48088636000 | 377000 | 377500 | 377500 | 376000 | 4474 |
| 596 | 20240529 | 094000 | 46402867500 | 377500 | 378000 | 378000 | 377000 | 5040 |
| 597 | 20240529 | 093900 | 44502149500 | 378000 | 378000 | 378000 | 377000 | 2936 |
| 598 | 20240529 | 093800 | 43393582000 | 378000 | 377500 | 378000 | 377500 | 1059 |
| 599 | 20240529 | 093700 | 42993465000 | 377500 | 377500 | 378000 | 377000 | 2479 |
| 600 | 20240529 | 093600 | 42057766500 | 377500 | 378500 | 379000 | 377000 | 6670 |
| 601 | 20240529 | 093500 | 39536849000 | 379000 | 379500 | 379500 | 378500 | 5256 |
| 602 | 20240529 | 093400 | 37544308500 | 379500 | 379500 | 380000 | 379500 | 1538 |
| 603 | 20240529 | 093300 | 36960617500 | 380000 | 380000 | 380000 | 379500 | 469 |
| 604 | 20240529 | 093200 | 36782515500 | 379500 | 380000 | 380500 | 379500 | 696 |
| 605 | 20240529 | 093100 | 36518044500 | 380000 | 379500 | 380000 | 379000 | 450 |
| 606 | 20240529 | 093000 | 36347192000 | 379500 | 379000 | 379500 | 379000 | 1528 |
| 607 | 20240529 | 092900 | 35767588000 | 379500 | 379000 | 379500 | 379000 | 1073 |
| 608 | 20240529 | 092800 | 35360739500 | 379500 | 380000 | 380000 | 379000 | 6900 |
| 609 | 20240529 | 092700 | 32744231500 | 379500 | 380000 | 380500 | 379500 | 1003 |
| 610 | 20240529 | 092600 | 32363317500 | 380500 | 380500 | 380500 | 379500 | 10777 |
| 611 | 20240529 | 092500 | 28267473500 | 380500 | 381500 | 381500 | 380500 | 12299 |
| 612 | 20240529 | 092400 | 23583862000 | 381000 | 381500 | 382000 | 381000 | 651 |
| 613 | 20240529 | 092300 | 23335524500 | 381500 | 381500 | 381500 | 381000 | 663 |
| 614 | 20240529 | 092200 | 23082652000 | 381500 | 382000 | 382000 | 381000 | 2708 |
| 615 | 20240529 | 092100 | 22049610000 | 381500 | 382000 | 382000 | 381500 | 444 |
| 616 | 20240529 | 092000 | 21880090000 | 382000 | 382000 | 382000 | 381500 | 1018 |
| 617 | 20240529 | 091900 | 21491251500 | 382000 | 381500 | 382000 | 381500 | 182 |
| 618 | 20240529 | 091800 | 21421784500 | 381500 | 381500 | 382000 | 381000 | 939 |
| 619 | 20240529 | 091700 | 21063603000 | 382000 | 382000 | 382000 | 381000 | 2238 |
| 620 | 20240529 | 091600 | 20209660000 | 382000 | 382000 | 382000 | 381500 | 1162 |
| 621 | 20240529 | 091500 | 19765931500 | 382000 | 381500 | 382000 | 381500 | 2356 |
| 622 | 20240529 | 091400 | 18866864500 | 381500 | 381500 | 382000 | 381500 | 423 |
| 623 | 20240529 | 091300 | 18705479500 | 381500 | 381500 | 382000 | 381000 | 702 |
| 624 | 20240529 | 091200 | 18437713500 | 381500 | 382500 | 382500 | 381000 | 1876 |
| 625 | 20240529 | 091100 | 17721903000 | 382000 | 382000 | 382500 | 381000 | 2091 |
| 626 | 20240529 | 091000 | 16923652000 | 382000 | 381500 | 382000 | 381000 | 1087 |
| 627 | 20240529 | 090900 | 16508868500 | 381500 | 381000 | 381500 | 380500 | 1025 |
| 628 | 20240529 | 090800 | 16118189000 | 381000 | 381500 | 382000 | 380500 | 6374 |
| 629 | 20240529 | 090700 | 13688794500 | 381500 | 381500 | 382000 | 381500 | 1180 |
| 630 | 20240529 | 090600 | 13238429500 | 382000 | 382500 | 382500 | 381500 | 3506 |
| 631 | 20240529 | 090500 | 11898691500 | 382500 | 383000 | 383000 | 382000 | 1660 |
| 632 | 20240529 | 090400 | 11264056500 | 383000 | 383000 | 383500 | 382500 | 2634 |
| 633 | 20240529 | 090300 | 10255232000 | 383000 | 384000 | 384500 | 383000 | 2186 |
| 634 | 20240529 | 090200 | 9416807000 | 384500 | 384000 | 384500 | 383000 | 1198 |
| 635 | 20240529 | 090100 | 8956914500 | 383500 | 383500 | 384000 | 381000 | 8022 |
| 636 | 20240529 | 090000 | 5886890500 | 383500 | 386000 | 386500 | 383000 | 15208 |