37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 193000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 3 | 20240517 | 192900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 4 | 20240517 | 192800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 5 | 20240517 | 192700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 6 | 20240517 | 192600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 7 | 20240517 | 192500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 8 | 20240517 | 192400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 9 | 20240517 | 192300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 10 | 20240517 | 192200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 11 | 20240517 | 192100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 12 | 20240517 | 192000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 13 | 20240517 | 191900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 14 | 20240517 | 191800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 15 | 20240517 | 191700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 16 | 20240517 | 191600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 17 | 20240517 | 191500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 18 | 20240517 | 191400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 19 | 20240517 | 191300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 20 | 20240517 | 191200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 21 | 20240517 | 191100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 22 | 20240517 | 191000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 23 | 20240517 | 190900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 24 | 20240517 | 190800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 25 | 20240517 | 190700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 26 | 20240517 | 190600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 27 | 20240517 | 190500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 28 | 20240517 | 190400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 29 | 20240517 | 190300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 30 | 20240517 | 190200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 31 | 20240517 | 190100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 32 | 20240517 | 190000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 33 | 20240517 | 185900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 34 | 20240517 | 185800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 35 | 20240517 | 185700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 36 | 20240517 | 185600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 37 | 20240517 | 185500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 38 | 20240517 | 185400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 39 | 20240517 | 185300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 40 | 20240517 | 185200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 41 | 20240517 | 185100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 42 | 20240517 | 185000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 43 | 20240517 | 184900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 44 | 20240517 | 184800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 45 | 20240517 | 184700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 46 | 20240517 | 184600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 47 | 20240517 | 184500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 48 | 20240517 | 184400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 49 | 20240517 | 184300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 50 | 20240517 | 184200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 51 | 20240517 | 184100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 52 | 20240517 | 184000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 53 | 20240517 | 183900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 54 | 20240517 | 183800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 55 | 20240517 | 183700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 56 | 20240517 | 183600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 57 | 20240517 | 183500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 58 | 20240517 | 183400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 59 | 20240517 | 183300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 60 | 20240517 | 183200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 61 | 20240517 | 183100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 62 | 20240517 | 183000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 63 | 20240517 | 182900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 64 | 20240517 | 182800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 65 | 20240517 | 182700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 66 | 20240517 | 182600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 67 | 20240517 | 182500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 68 | 20240517 | 182400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 69 | 20240517 | 182300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 70 | 20240517 | 182200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 71 | 20240517 | 182100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 72 | 20240517 | 182000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 73 | 20240517 | 181900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 74 | 20240517 | 181800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 75 | 20240517 | 181700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 76 | 20240517 | 181600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 77 | 20240517 | 181500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 78 | 20240517 | 181400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 79 | 20240517 | 181300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 80 | 20240517 | 181200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 81 | 20240517 | 181100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 82 | 20240517 | 181000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 83 | 20240517 | 180900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 84 | 20240517 | 180800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 85 | 20240517 | 180700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 86 | 20240517 | 180600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 87 | 20240517 | 180500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 88 | 20240517 | 180400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 89 | 20240517 | 180300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 90 | 20240517 | 180200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 91 | 20240517 | 180100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 92 | 20240517 | 180000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 93 | 20240517 | 175900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 94 | 20240517 | 175800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 95 | 20240517 | 175700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 96 | 20240517 | 175600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 97 | 20240517 | 175500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 98 | 20240517 | 175400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 99 | 20240517 | 175300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 100 | 20240517 | 175200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 101 | 20240517 | 175100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 102 | 20240517 | 175000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 103 | 20240517 | 174900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 104 | 20240517 | 174800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 105 | 20240517 | 174700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 106 | 20240517 | 174600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 107 | 20240517 | 174500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 108 | 20240517 | 174400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 109 | 20240517 | 174300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 110 | 20240517 | 174200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 111 | 20240517 | 174100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 112 | 20240517 | 174000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 113 | 20240517 | 173900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 114 | 20240517 | 173800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 115 | 20240517 | 173700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 116 | 20240517 | 173600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 117 | 20240517 | 173500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 118 | 20240517 | 173400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 119 | 20240517 | 173300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 120 | 20240517 | 173200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 121 | 20240517 | 173100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 122 | 20240517 | 173000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 123 | 20240517 | 172900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 124 | 20240517 | 172800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 125 | 20240517 | 172700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 126 | 20240517 | 172600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 127 | 20240517 | 172500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 128 | 20240517 | 172400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 129 | 20240517 | 172300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 130 | 20240517 | 172200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 131 | 20240517 | 172100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 132 | 20240517 | 172000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 133 | 20240517 | 171900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 134 | 20240517 | 171800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 135 | 20240517 | 171700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 136 | 20240517 | 171600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 137 | 20240517 | 171500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 138 | 20240517 | 171400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 139 | 20240517 | 171300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 140 | 20240517 | 171200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 141 | 20240517 | 171100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 142 | 20240517 | 171000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 143 | 20240517 | 170900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 144 | 20240517 | 170800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 145 | 20240517 | 170700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 146 | 20240517 | 170600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 147 | 20240517 | 170500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 148 | 20240517 | 170400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 149 | 20240517 | 170300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 150 | 20240517 | 170200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 151 | 20240517 | 170100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 152 | 20240517 | 170000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 153 | 20240517 | 165900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 154 | 20240517 | 165800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 155 | 20240517 | 165700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 156 | 20240517 | 165600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 157 | 20240517 | 165500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 158 | 20240517 | 165400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 159 | 20240517 | 165300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 160 | 20240517 | 165200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 161 | 20240517 | 165100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 162 | 20240517 | 165000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 163 | 20240517 | 164900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 164 | 20240517 | 164800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 165 | 20240517 | 164700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 166 | 20240517 | 164600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 167 | 20240517 | 164500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 168 | 20240517 | 164400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 169 | 20240517 | 164300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 170 | 20240517 | 164200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 171 | 20240517 | 164100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 172 | 20240517 | 164000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 173 | 20240517 | 163900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 174 | 20240517 | 163800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 175 | 20240517 | 163700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 176 | 20240517 | 163600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 177 | 20240517 | 163500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 178 | 20240517 | 163400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 179 | 20240517 | 163300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 180 | 20240517 | 163200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 181 | 20240517 | 163100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 182 | 20240517 | 163000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 183 | 20240517 | 162900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 184 | 20240517 | 162800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 185 | 20240517 | 162700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 186 | 20240517 | 162600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 187 | 20240517 | 162500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 188 | 20240517 | 162400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 189 | 20240517 | 162300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 190 | 20240517 | 162200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 191 | 20240517 | 162100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 192 | 20240517 | 162000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 193 | 20240517 | 161900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 194 | 20240517 | 161800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 195 | 20240517 | 161700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 196 | 20240517 | 161600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 197 | 20240517 | 161500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 198 | 20240517 | 161400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 199 | 20240517 | 161300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 200 | 20240517 | 161200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 201 | 20240517 | 161100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 202 | 20240517 | 161000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 203 | 20240517 | 160900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 204 | 20240517 | 160800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 205 | 20240517 | 160700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 206 | 20240517 | 160600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 207 | 20240517 | 160500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 208 | 20240517 | 160400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 209 | 20240517 | 160300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 210 | 20240517 | 160200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 211 | 20240517 | 160100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 212 | 20240517 | 160000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 28563 |
| 213 | 20240517 | 155900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 214 | 20240517 | 155800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 215 | 20240517 | 155700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 216 | 20240517 | 155600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 217 | 20240517 | 155500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 218 | 20240517 | 155400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 219 | 20240517 | 155300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 220 | 20240517 | 155200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 221 | 20240517 | 155100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 222 | 20240517 | 155000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 223 | 20240517 | 154900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 224 | 20240517 | 154800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 225 | 20240517 | 154700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 226 | 20240517 | 154600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 227 | 20240517 | 154500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 228 | 20240517 | 154400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 229 | 20240517 | 154300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 230 | 20240517 | 154200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 231 | 20240517 | 154100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 232 | 20240517 | 154000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 233 | 20240517 | 153900 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 234 | 20240517 | 153800 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 235 | 20240517 | 153700 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 236 | 20240517 | 153600 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 237 | 20240517 | 153500 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 238 | 20240517 | 153400 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 239 | 20240517 | 153300 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 240 | 20240517 | 153200 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 241 | 20240517 | 153100 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 242 | 20240517 | 153000 | 76193601000 | 398000 | 398000 | 398000 | 398000 | 57126 |
| 243 | 20240517 | 152900 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 244 | 20240517 | 152800 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 245 | 20240517 | 152700 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 246 | 20240517 | 152600 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 247 | 20240517 | 152500 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 248 | 20240517 | 152400 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 249 | 20240517 | 152300 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 250 | 20240517 | 152200 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 251 | 20240517 | 152100 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 252 | 20240517 | 152000 | 64825527000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 253 | 20240517 | 151900 | 64825527000 | 398500 | 399000 | 399000 | 398500 | 1260 |
| 254 | 20240517 | 151800 | 64323013000 | 399000 | 398500 | 399000 | 398500 | 809 |
| 255 | 20240517 | 151700 | 64000431000 | 398500 | 399000 | 399000 | 398500 | 908 |
| 256 | 20240517 | 151600 | 63638314500 | 398500 | 399000 | 399000 | 398500 | 529 |
| 257 | 20240517 | 151500 | 63427326000 | 399000 | 399000 | 399000 | 398500 | 443 |
| 258 | 20240517 | 151400 | 63250671500 | 399000 | 399000 | 399000 | 398500 | 1019 |
| 259 | 20240517 | 151300 | 62844233500 | 398500 | 399000 | 399000 | 398500 | 1057 |
| 260 | 20240517 | 151200 | 62422625000 | 399000 | 398500 | 399000 | 398500 | 1113 |
| 261 | 20240517 | 151100 | 61978643000 | 399000 | 399000 | 399000 | 398500 | 1098 |
| 262 | 20240517 | 151000 | 61540637500 | 399000 | 398500 | 399000 | 398500 | 872 |
| 263 | 20240517 | 150900 | 61192854500 | 399000 | 398500 | 399000 | 398500 | 610 |
| 264 | 20240517 | 150800 | 60949544000 | 399000 | 398500 | 399000 | 398500 | 501 |
| 265 | 20240517 | 150700 | 60749670000 | 399000 | 399000 | 399000 | 398500 | 627 |
| 266 | 20240517 | 150600 | 60499560500 | 399000 | 399000 | 399000 | 398500 | 448 |
| 267 | 20240517 | 150500 | 60320822000 | 399000 | 399000 | 399000 | 398500 | 462 |
| 268 | 20240517 | 150400 | 60136559000 | 399000 | 399000 | 399000 | 398500 | 394 |
| 269 | 20240517 | 150300 | 59979374500 | 399000 | 398500 | 399000 | 398500 | 345 |
| 270 | 20240517 | 150200 | 59841760000 | 398500 | 398500 | 399000 | 398500 | 605 |
| 271 | 20240517 | 150100 | 59600408000 | 398500 | 399000 | 399000 | 398500 | 401 |
| 272 | 20240517 | 150000 | 59440485500 | 399000 | 398500 | 399000 | 398500 | 284 |
| 273 | 20240517 | 145900 | 59327242000 | 398500 | 398500 | 399000 | 398500 | 251 |
| 274 | 20240517 | 145800 | 59227137000 | 399000 | 398500 | 399000 | 398500 | 161 |
| 275 | 20240517 | 145700 | 59162930500 | 398500 | 399000 | 399000 | 398500 | 253 |
| 276 | 20240517 | 145600 | 59062032000 | 399000 | 398500 | 399000 | 398500 | 282 |
| 277 | 20240517 | 145500 | 58949560500 | 399000 | 399000 | 399000 | 398500 | 365 |
| 278 | 20240517 | 145400 | 58803954000 | 399000 | 399000 | 399000 | 398500 | 179 |
| 279 | 20240517 | 145300 | 58732563500 | 398500 | 399000 | 399000 | 398500 | 122 |
| 280 | 20240517 | 145200 | 58683920000 | 399000 | 398500 | 399000 | 398000 | 455 |
| 281 | 20240517 | 145100 | 58502600000 | 398500 | 398000 | 398500 | 398000 | 742 |
| 282 | 20240517 | 145000 | 58206992500 | 398500 | 399000 | 399000 | 398000 | 2178 |
| 283 | 20240517 | 144900 | 57338867500 | 398500 | 398000 | 399000 | 398000 | 2299 |
| 284 | 20240517 | 144800 | 56422536000 | 398500 | 398500 | 398500 | 398000 | 164 |
| 285 | 20240517 | 144700 | 56357202000 | 398500 | 398000 | 398500 | 397500 | 578 |
| 286 | 20240517 | 144600 | 56127070500 | 398000 | 398000 | 398000 | 397500 | 579 |
| 287 | 20240517 | 144500 | 55896650500 | 398000 | 398000 | 398000 | 397500 | 698 |
| 288 | 20240517 | 144400 | 55618872000 | 398000 | 398000 | 398000 | 397500 | 162 |
| 289 | 20240517 | 144300 | 55554422000 | 398000 | 398000 | 398000 | 397500 | 176 |
| 290 | 20240517 | 144200 | 55484401500 | 398000 | 397500 | 398000 | 397500 | 255 |
| 291 | 20240517 | 144100 | 55382942500 | 398000 | 398500 | 398500 | 397500 | 1743 |
| 292 | 20240517 | 144000 | 54689219000 | 398000 | 398500 | 398500 | 398000 | 290 |
| 293 | 20240517 | 143900 | 54573735000 | 398500 | 398000 | 398500 | 397500 | 1116 |
| 294 | 20240517 | 143800 | 54129455500 | 398000 | 398000 | 398000 | 397500 | 143 |
| 295 | 20240517 | 143700 | 54072573500 | 397500 | 398000 | 398000 | 397500 | 211 |
| 296 | 20240517 | 143600 | 53988611500 | 397500 | 397500 | 398000 | 397500 | 151 |
| 297 | 20240517 | 143500 | 53928543500 | 398000 | 397500 | 398000 | 397500 | 124 |
| 298 | 20240517 | 143400 | 53879206500 | 398000 | 397500 | 398000 | 397500 | 176 |
| 299 | 20240517 | 143300 | 53809184000 | 398500 | 398000 | 398500 | 398000 | 1058 |
| 300 | 20240517 | 143200 | 53388049000 | 398000 | 398000 | 398500 | 398000 | 1072 |
| 301 | 20240517 | 143100 | 52961353500 | 398000 | 398000 | 398000 | 397500 | 167 |
| 302 | 20240517 | 143000 | 52894919500 | 397500 | 397500 | 398000 | 397500 | 136 |
| 303 | 20240517 | 142900 | 52840833000 | 397500 | 397500 | 398000 | 397500 | 126 |
| 304 | 20240517 | 142800 | 52790735000 | 397500 | 398000 | 398500 | 397500 | 865 |
| 305 | 20240517 | 142700 | 52446460000 | 398500 | 397500 | 398500 | 397500 | 2332 |
| 306 | 20240517 | 142600 | 51518282500 | 397500 | 398000 | 398000 | 397500 | 315 |
| 307 | 20240517 | 142500 | 51393025500 | 398000 | 398000 | 398000 | 397500 | 166 |
| 308 | 20240517 | 142400 | 51326977500 | 397500 | 398000 | 398000 | 397500 | 73 |
| 309 | 20240517 | 142300 | 51297951000 | 398000 | 398500 | 398500 | 397500 | 159 |
| 310 | 20240517 | 142200 | 51234684500 | 398000 | 398500 | 398500 | 398000 | 762 |
| 311 | 20240517 | 142100 | 50931399500 | 398500 | 398000 | 398500 | 398000 | 296 |
| 312 | 20240517 | 142000 | 50813579500 | 398000 | 398500 | 398500 | 398000 | 1277 |
| 313 | 20240517 | 141900 | 50305286500 | 398500 | 398000 | 398500 | 398000 | 204 |
| 314 | 20240517 | 141800 | 50224056500 | 398000 | 398000 | 398500 | 398000 | 176 |
| 315 | 20240517 | 141700 | 50153976000 | 398000 | 398500 | 398500 | 398000 | 189 |
| 316 | 20240517 | 141600 | 50078714500 | 398000 | 398000 | 398500 | 398000 | 135 |
| 317 | 20240517 | 141500 | 50024957000 | 398000 | 398500 | 398500 | 398000 | 244 |
| 318 | 20240517 | 141400 | 49927787500 | 398000 | 398500 | 398500 | 398000 | 119 |
| 319 | 20240517 | 141300 | 49880406500 | 398500 | 398000 | 398500 | 398000 | 106 |
| 320 | 20240517 | 141200 | 49838191500 | 398500 | 398500 | 398500 | 398000 | 146 |
| 321 | 20240517 | 141100 | 49780049000 | 398500 | 398000 | 398500 | 397500 | 2000 |
| 322 | 20240517 | 141000 | 48983984000 | 398000 | 398000 | 398000 | 397500 | 135 |
| 323 | 20240517 | 140900 | 48930298500 | 398000 | 398000 | 398000 | 397500 | 93 |
| 324 | 20240517 | 140800 | 48893315500 | 398000 | 398000 | 398000 | 397500 | 98 |
| 325 | 20240517 | 140700 | 48854344000 | 397500 | 398000 | 398000 | 397500 | 70 |
| 326 | 20240517 | 140600 | 48826502500 | 397500 | 398000 | 398000 | 397500 | 187 |
| 327 | 20240517 | 140500 | 48752143000 | 397500 | 397500 | 398000 | 397500 | 266 |
| 328 | 20240517 | 140400 | 48646364500 | 398000 | 398000 | 398000 | 397500 | 127 |
| 329 | 20240517 | 140300 | 48595864000 | 397500 | 398000 | 398000 | 397500 | 222 |
| 330 | 20240517 | 140200 | 48507538000 | 397500 | 397500 | 398000 | 397500 | 186 |
| 331 | 20240517 | 140100 | 48433591500 | 398000 | 397500 | 398000 | 397500 | 125 |
| 332 | 20240517 | 140000 | 48383891500 | 398000 | 398000 | 398000 | 397500 | 265 |
| 333 | 20240517 | 135900 | 48278526500 | 397500 | 397500 | 398000 | 397500 | 70 |
| 334 | 20240517 | 135800 | 48250691000 | 398000 | 398000 | 398000 | 397500 | 110 |
| 335 | 20240517 | 135700 | 48206951000 | 397500 | 398000 | 398000 | 397500 | 167 |
| 336 | 20240517 | 135600 | 48140536000 | 398000 | 398000 | 398000 | 397500 | 158 |
| 337 | 20240517 | 135500 | 48077702000 | 397500 | 397500 | 398000 | 397500 | 384 |
| 338 | 20240517 | 135400 | 47924973500 | 397500 | 397500 | 398000 | 397500 | 650 |
| 339 | 20240517 | 135300 | 47666470000 | 397500 | 397500 | 397500 | 397000 | 784 |
| 340 | 20240517 | 135200 | 47354952500 | 397000 | 397000 | 397500 | 397000 | 216 |
| 341 | 20240517 | 135100 | 47269120000 | 397000 | 397500 | 397500 | 397000 | 295 |
| 342 | 20240517 | 135000 | 47151917000 | 397500 | 397000 | 397500 | 397000 | 195 |
| 343 | 20240517 | 134900 | 47074447000 | 397500 | 397500 | 397500 | 397000 | 182 |
| 344 | 20240517 | 134800 | 47002140500 | 397500 | 397500 | 397500 | 397000 | 124 |
| 345 | 20240517 | 134700 | 46952865000 | 397000 | 397000 | 397500 | 397000 | 139 |
| 346 | 20240517 | 134600 | 46897649500 | 397000 | 397500 | 397500 | 397000 | 66 |
| 347 | 20240517 | 134500 | 46871430000 | 397500 | 397000 | 397500 | 397000 | 149 |
| 348 | 20240517 | 134400 | 46812246500 | 397500 | 397500 | 397500 | 397000 | 219 |
| 349 | 20240517 | 134300 | 46725201000 | 397500 | 397500 | 398000 | 397500 | 1237 |
| 350 | 20240517 | 134200 | 46233466500 | 397500 | 397500 | 398000 | 397500 | 226 |
| 351 | 20240517 | 134100 | 46143607500 | 397500 | 398000 | 398000 | 397500 | 135 |
| 352 | 20240517 | 134000 | 46089936500 | 397500 | 397500 | 398000 | 397500 | 139 |
| 353 | 20240517 | 133900 | 46034659000 | 397500 | 397500 | 398000 | 397500 | 43 |
| 354 | 20240517 | 133800 | 46017548500 | 397500 | 398000 | 398000 | 397500 | 199 |
| 355 | 20240517 | 133700 | 45938410500 | 398000 | 397500 | 398000 | 397500 | 226 |
| 356 | 20240517 | 133600 | 45848505500 | 398000 | 398000 | 398000 | 397500 | 198 |
| 357 | 20240517 | 133500 | 45769781500 | 398000 | 398000 | 398000 | 397500 | 114 |
| 358 | 20240517 | 133400 | 45724443500 | 398000 | 398000 | 398000 | 397500 | 146 |
| 359 | 20240517 | 133300 | 45666344500 | 398000 | 397500 | 398000 | 397000 | 3076 |
| 360 | 20240517 | 133200 | 44443330000 | 397500 | 397000 | 397500 | 397000 | 91 |
| 361 | 20240517 | 133100 | 44407167500 | 397500 | 397000 | 397500 | 397000 | 178 |
| 362 | 20240517 | 133000 | 44336456500 | 397500 | 397000 | 397500 | 397000 | 191 |
| 363 | 20240517 | 132900 | 44260574000 | 397000 | 397500 | 397500 | 397000 | 307 |
| 364 | 20240517 | 132800 | 44138620000 | 397500 | 397000 | 397500 | 397000 | 169 |
| 365 | 20240517 | 132700 | 44071472000 | 397000 | 397000 | 397500 | 397000 | 152 |
| 366 | 20240517 | 132600 | 44011066500 | 397500 | 397500 | 397500 | 397000 | 482 |
| 367 | 20240517 | 132500 | 43819650000 | 397500 | 397500 | 397500 | 397000 | 175 |
| 368 | 20240517 | 132400 | 43750117500 | 397500 | 397500 | 397500 | 397000 | 162 |
| 369 | 20240517 | 132300 | 43685755500 | 397000 | 397500 | 397500 | 397000 | 197 |
| 370 | 20240517 | 132200 | 43607508000 | 397000 | 397500 | 397500 | 397000 | 348 |
| 371 | 20240517 | 132100 | 43469201500 | 397500 | 397500 | 397500 | 397000 | 154 |
| 372 | 20240517 | 132000 | 43408014500 | 397500 | 397500 | 397500 | 397000 | 142 |
| 373 | 20240517 | 131900 | 43351597000 | 397500 | 397500 | 397500 | 397000 | 191 |
| 374 | 20240517 | 131800 | 43275701000 | 397500 | 397500 | 397500 | 397000 | 121 |
| 375 | 20240517 | 131700 | 43227617000 | 397500 | 397500 | 397500 | 397000 | 196 |
| 376 | 20240517 | 131600 | 43149739500 | 397500 | 397500 | 397500 | 397000 | 385 |
| 377 | 20240517 | 131500 | 42996766500 | 397500 | 397500 | 397500 | 397000 | 130 |
| 378 | 20240517 | 131400 | 42945110000 | 397500 | 397500 | 397500 | 397000 | 188 |
| 379 | 20240517 | 131300 | 42870409000 | 397000 | 397500 | 397500 | 397000 | 137 |
| 380 | 20240517 | 131200 | 42815971500 | 397500 | 397500 | 397500 | 397000 | 290 |
| 381 | 20240517 | 131100 | 42700789500 | 397500 | 397000 | 397500 | 397000 | 161 |
| 382 | 20240517 | 131000 | 42636836000 | 397500 | 397500 | 397500 | 397000 | 88 |
| 383 | 20240517 | 130900 | 42601871000 | 397500 | 397500 | 397500 | 397000 | 139 |
| 384 | 20240517 | 130800 | 42546661000 | 397500 | 397500 | 397500 | 397000 | 185 |
| 385 | 20240517 | 130700 | 42473193000 | 397000 | 397000 | 397500 | 397000 | 245 |
| 386 | 20240517 | 130600 | 42375874500 | 397000 | 397000 | 397500 | 397000 | 94 |
| 387 | 20240517 | 130500 | 42338548500 | 397500 | 397500 | 397500 | 397000 | 202 |
| 388 | 20240517 | 130400 | 42258298000 | 397500 | 397000 | 397500 | 397000 | 48 |
| 389 | 20240517 | 130300 | 42239231500 | 397500 | 397500 | 397500 | 397000 | 103 |
| 390 | 20240517 | 130200 | 42198317500 | 397500 | 397000 | 397500 | 397000 | 105 |
| 391 | 20240517 | 130100 | 42156586000 | 397000 | 397000 | 397500 | 397000 | 71 |
| 392 | 20240517 | 130000 | 42128368000 | 397000 | 397500 | 398000 | 397000 | 1702 |
| 393 | 20240517 | 125900 | 41451839500 | 397500 | 397500 | 398000 | 397500 | 124 |
| 394 | 20240517 | 125800 | 41402540500 | 397500 | 398000 | 398000 | 397500 | 83 |
| 395 | 20240517 | 125700 | 41369529000 | 397500 | 398000 | 398000 | 397500 | 83 |
| 396 | 20240517 | 125600 | 41336512500 | 397500 | 397500 | 398000 | 397500 | 172 |
| 397 | 20240517 | 125500 | 41268078000 | 397500 | 398000 | 398000 | 397500 | 106 |
| 398 | 20240517 | 125400 | 41225901000 | 398000 | 398000 | 398000 | 397500 | 168 |
| 399 | 20240517 | 125300 | 41159042000 | 397500 | 397500 | 398000 | 397500 | 163 |
| 400 | 20240517 | 125200 | 41094192500 | 397500 | 397500 | 398000 | 397500 | 113 |
| 401 | 20240517 | 125100 | 41049230000 | 398000 | 398000 | 398000 | 397500 | 132 |
| 402 | 20240517 | 125000 | 40996708000 | 398000 | 398000 | 398000 | 397500 | 84 |
| 403 | 20240517 | 124900 | 40963283000 | 397500 | 397500 | 398000 | 397500 | 128 |
| 404 | 20240517 | 124800 | 40912361000 | 398000 | 398000 | 398000 | 397500 | 105 |
| 405 | 20240517 | 124700 | 40870584000 | 398000 | 397500 | 398000 | 397500 | 94 |
| 406 | 20240517 | 124600 | 40833188000 | 397500 | 397500 | 398000 | 397500 | 118 |
| 407 | 20240517 | 124500 | 40786246000 | 397500 | 398000 | 398000 | 397500 | 146 |
| 408 | 20240517 | 124400 | 40728204000 | 398000 | 398000 | 398000 | 397500 | 141 |
| 409 | 20240517 | 124300 | 40672129000 | 398000 | 398000 | 398000 | 397500 | 151 |
| 410 | 20240517 | 124200 | 40612061500 | 398000 | 398000 | 398000 | 397500 | 89 |
| 411 | 20240517 | 124100 | 40576654500 | 397500 | 398000 | 398000 | 397500 | 73 |
| 412 | 20240517 | 124000 | 40547607500 | 397500 | 397500 | 398000 | 397500 | 112 |
| 413 | 20240517 | 123900 | 40503054000 | 398000 | 397500 | 398000 | 397500 | 51 |
| 414 | 20240517 | 123800 | 40482763500 | 398000 | 397000 | 398000 | 397000 | 278 |
| 415 | 20240517 | 123700 | 40372267000 | 397000 | 397500 | 397500 | 397000 | 172 |
| 416 | 20240517 | 123600 | 40303910500 | 397000 | 397500 | 397500 | 397000 | 165 |
| 417 | 20240517 | 123500 | 40238349500 | 397500 | 397500 | 397500 | 397000 | 154 |
| 418 | 20240517 | 123400 | 40177148500 | 397500 | 397500 | 397500 | 397000 | 141 |
| 419 | 20240517 | 123300 | 40121119500 | 397000 | 397000 | 397500 | 397000 | 272 |
| 420 | 20240517 | 123200 | 40013031000 | 397000 | 397500 | 398000 | 397000 | 892 |
| 421 | 20240517 | 123100 | 39658460500 | 398000 | 397500 | 399000 | 397000 | 2788 |
| 422 | 20240517 | 123000 | 38549207500 | 397500 | 397000 | 397500 | 397000 | 150 |
| 423 | 20240517 | 122900 | 38489609500 | 397000 | 397500 | 397500 | 397000 | 517 |
| 424 | 20240517 | 122800 | 38284154000 | 397500 | 397500 | 397500 | 397000 | 169 |
| 425 | 20240517 | 122700 | 38217007500 | 397500 | 397000 | 397500 | 397000 | 135 |
| 426 | 20240517 | 122600 | 38163377000 | 397000 | 397500 | 397500 | 397000 | 59 |
| 427 | 20240517 | 122500 | 38139945500 | 397500 | 397000 | 397500 | 397000 | 94 |
| 428 | 20240517 | 122400 | 38102593500 | 397000 | 397500 | 397500 | 397000 | 62 |
| 429 | 20240517 | 122300 | 38077956000 | 397500 | 397000 | 397500 | 397000 | 245 |
| 430 | 20240517 | 122200 | 37980640500 | 397500 | 397500 | 397500 | 397000 | 71 |
| 431 | 20240517 | 122100 | 37952427000 | 397500 | 397000 | 397500 | 397000 | 141 |
| 432 | 20240517 | 122000 | 37896411000 | 397500 | 397500 | 397500 | 397000 | 598 |
| 433 | 20240517 | 121900 | 37658915000 | 397500 | 397000 | 397500 | 397000 | 143 |
| 434 | 20240517 | 121800 | 37602113500 | 397000 | 397500 | 397500 | 397000 | 297 |
| 435 | 20240517 | 121700 | 37484151500 | 397500 | 397500 | 397500 | 397000 | 227 |
| 436 | 20240517 | 121600 | 37393938500 | 397000 | 397500 | 397500 | 397000 | 145 |
| 437 | 20240517 | 121500 | 37336322500 | 397000 | 397000 | 397500 | 397000 | 89 |
| 438 | 20240517 | 121400 | 37300953000 | 397500 | 397500 | 397500 | 397000 | 196 |
| 439 | 20240517 | 121300 | 37223080000 | 397500 | 397500 | 397500 | 397000 | 165 |
| 440 | 20240517 | 121200 | 37157501500 | 397000 | 397500 | 397500 | 397000 | 209 |
| 441 | 20240517 | 121100 | 37074444000 | 397500 | 397000 | 397500 | 397000 | 175 |
| 442 | 20240517 | 121000 | 37004896500 | 397500 | 397500 | 397500 | 397000 | 109 |
| 443 | 20240517 | 120900 | 36961595500 | 397000 | 397500 | 397500 | 397000 | 123 |
| 444 | 20240517 | 120800 | 36912719500 | 397500 | 397000 | 398000 | 397000 | 237 |
| 445 | 20240517 | 120700 | 36818514500 | 397500 | 397500 | 397500 | 397000 | 386 |
| 446 | 20240517 | 120600 | 36665107000 | 397000 | 397500 | 397500 | 397000 | 870 |
| 447 | 20240517 | 120500 | 36319302000 | 397500 | 397500 | 397500 | 397000 | 286 |
| 448 | 20240517 | 120400 | 36205742500 | 397500 | 397000 | 397500 | 397000 | 379 |
| 449 | 20240517 | 120300 | 36055212500 | 397000 | 397500 | 398000 | 397000 | 1053 |
| 450 | 20240517 | 120200 | 35636660000 | 397500 | 397500 | 398000 | 397500 | 162 |
| 451 | 20240517 | 120100 | 35572258500 | 397500 | 398500 | 398500 | 397500 | 2010 |
| 452 | 20240517 | 120000 | 34772436500 | 398500 | 398000 | 398500 | 398000 | 1397 |
| 453 | 20240517 | 115900 | 34216375000 | 398500 | 398000 | 398500 | 398000 | 79 |
| 454 | 20240517 | 115800 | 34184909000 | 398000 | 398500 | 399000 | 398000 | 752 |
| 455 | 20240517 | 115700 | 33885276500 | 398500 | 398000 | 398500 | 398000 | 67 |
| 456 | 20240517 | 115600 | 33858600500 | 398500 | 398500 | 398500 | 398000 | 296 |
| 457 | 20240517 | 115500 | 33740655000 | 398000 | 398000 | 398500 | 398000 | 342 |
| 458 | 20240517 | 115400 | 33604409500 | 398000 | 398000 | 398500 | 398000 | 669 |
| 459 | 20240517 | 115300 | 33337824500 | 398000 | 398000 | 398500 | 398000 | 56 |
| 460 | 20240517 | 115200 | 33315532500 | 398500 | 398500 | 398500 | 398000 | 3146 |
| 461 | 20240517 | 115100 | 32061895500 | 398500 | 398500 | 399000 | 398500 | 659 |
| 462 | 20240517 | 115000 | 31798998500 | 398500 | 399000 | 399000 | 398500 | 206 |
| 463 | 20240517 | 114900 | 31716902000 | 399000 | 398500 | 399000 | 398500 | 136 |
| 464 | 20240517 | 114800 | 31662671500 | 398500 | 399000 | 399000 | 398500 | 82 |
| 465 | 20240517 | 114700 | 31629989000 | 398500 | 398500 | 399000 | 398500 | 79 |
| 466 | 20240517 | 114600 | 31598502500 | 398500 | 398500 | 399000 | 398500 | 490 |
| 467 | 20240517 | 114500 | 31403042000 | 398500 | 398500 | 399000 | 398500 | 102 |
| 468 | 20240517 | 114400 | 31362378500 | 398500 | 398500 | 399000 | 398500 | 106 |
| 469 | 20240517 | 114300 | 31320126000 | 398500 | 399000 | 399500 | 398500 | 2106 |
| 470 | 20240517 | 114200 | 30479849000 | 399000 | 399000 | 399500 | 399000 | 115 |
| 471 | 20240517 | 114100 | 30433957000 | 399000 | 399500 | 399500 | 399000 | 64 |
| 472 | 20240517 | 114000 | 30408416500 | 399500 | 399500 | 399500 | 399000 | 121 |
| 473 | 20240517 | 113900 | 30360121500 | 399000 | 399500 | 399500 | 399000 | 159 |
| 474 | 20240517 | 113800 | 30296678500 | 399000 | 399000 | 399500 | 399000 | 91 |
| 475 | 20240517 | 113700 | 30260356500 | 399000 | 399000 | 399000 | 399000 | 48 |
| 476 | 20240517 | 113600 | 30241204500 | 399500 | 399000 | 399500 | 399000 | 79 |
| 477 | 20240517 | 113500 | 30209680500 | 399000 | 399000 | 399500 | 399000 | 360 |
| 478 | 20240517 | 113400 | 30066009000 | 399000 | 399500 | 400000 | 399000 | 190 |
| 479 | 20240517 | 113300 | 29990101000 | 399500 | 400000 | 400000 | 399500 | 983 |
| 480 | 20240517 | 113200 | 29597388000 | 399500 | 399500 | 400000 | 399500 | 220 |
| 481 | 20240517 | 113100 | 29509496500 | 399500 | 400000 | 400000 | 399500 | 368 |
| 482 | 20240517 | 113000 | 29362317000 | 399500 | 399500 | 400000 | 399500 | 68 |
| 483 | 20240517 | 112900 | 29335140500 | 399500 | 399500 | 400000 | 399500 | 90 |
| 484 | 20240517 | 112800 | 29299165000 | 400000 | 399500 | 400000 | 399500 | 70 |
| 485 | 20240517 | 112700 | 29271196500 | 399500 | 400000 | 400000 | 399500 | 62 |
| 486 | 20240517 | 112600 | 29246422500 | 399500 | 399500 | 400000 | 399500 | 193 |
| 487 | 20240517 | 112500 | 29169249500 | 400000 | 400000 | 400000 | 399500 | 53 |
| 488 | 20240517 | 112400 | 29148069000 | 399500 | 399500 | 400000 | 399500 | 114 |
| 489 | 20240517 | 112300 | 29102523500 | 399500 | 399500 | 400000 | 399500 | 358 |
| 490 | 20240517 | 112200 | 28959477000 | 399500 | 400000 | 400000 | 399500 | 78 |
| 491 | 20240517 | 112100 | 28928301000 | 399500 | 399500 | 400000 | 399500 | 625 |
| 492 | 20240517 | 112000 | 28678607500 | 400000 | 400000 | 400000 | 399500 | 191 |
| 493 | 20240517 | 111900 | 28602300000 | 400000 | 399500 | 400000 | 399500 | 309 |
| 494 | 20240517 | 111800 | 28478718000 | 399500 | 399500 | 400000 | 399500 | 79 |
| 495 | 20240517 | 111700 | 28447153000 | 399500 | 400000 | 400000 | 399500 | 119 |
| 496 | 20240517 | 111600 | 28399602500 | 399500 | 400000 | 400000 | 399500 | 112 |
| 497 | 20240517 | 111500 | 28354852500 | 400000 | 399500 | 400000 | 399500 | 130 |
| 498 | 20240517 | 111400 | 28302878000 | 399500 | 399500 | 400000 | 399500 | 115 |
| 499 | 20240517 | 111300 | 28256907000 | 399500 | 400000 | 400000 | 399500 | 61 |
| 500 | 20240517 | 111200 | 28232533000 | 399500 | 400000 | 400500 | 399500 | 243 |
| 501 | 20240517 | 111100 | 28135347000 | 400000 | 400000 | 400500 | 400000 | 564 |
| 502 | 20240517 | 111000 | 27909736500 | 400000 | 400500 | 400500 | 400000 | 65 |
| 503 | 20240517 | 110900 | 27883724000 | 400500 | 400000 | 400500 | 400000 | 84 |
| 504 | 20240517 | 110800 | 27850120500 | 400000 | 400000 | 400500 | 400000 | 30 |
| 505 | 20240517 | 110700 | 27838116500 | 400000 | 400000 | 400500 | 400000 | 70 |
| 506 | 20240517 | 110600 | 27810110000 | 400000 | 400500 | 400500 | 400000 | 64 |
| 507 | 20240517 | 110500 | 27784490000 | 400500 | 400000 | 400500 | 400000 | 51 |
| 508 | 20240517 | 110400 | 27764078000 | 400000 | 400000 | 400500 | 400000 | 79 |
| 509 | 20240517 | 110300 | 27732468500 | 400000 | 400000 | 401000 | 399500 | 2421 |
| 510 | 20240517 | 110200 | 26763478000 | 399500 | 399500 | 400000 | 399500 | 86 |
| 511 | 20240517 | 110100 | 26729105000 | 399500 | 400000 | 400000 | 399500 | 51 |
| 512 | 20240517 | 110000 | 26708726500 | 400000 | 399500 | 400000 | 399500 | 601 |
| 513 | 20240517 | 105900 | 26468494500 | 400000 | 400000 | 400000 | 399500 | 90 |
| 514 | 20240517 | 105800 | 26432507000 | 399500 | 399000 | 400000 | 399000 | 193 |
| 515 | 20240517 | 105700 | 26355389500 | 399000 | 399500 | 399500 | 399000 | 20 |
| 516 | 20240517 | 105600 | 26347404000 | 399500 | 399500 | 399500 | 399000 | 1324 |
| 517 | 20240517 | 105500 | 25818471000 | 399500 | 399500 | 399500 | 399000 | 90 |
| 518 | 20240517 | 105400 | 25782528000 | 399500 | 399000 | 400000 | 399000 | 850 |
| 519 | 20240517 | 105300 | 25442943500 | 399000 | 399500 | 399500 | 399000 | 126 |
| 520 | 20240517 | 105200 | 25392625000 | 399000 | 399500 | 399500 | 399000 | 38 |
| 521 | 20240517 | 105100 | 25377456000 | 399000 | 399500 | 399500 | 399000 | 284 |
| 522 | 20240517 | 105000 | 25264112500 | 399500 | 399500 | 399500 | 399000 | 127 |
| 523 | 20240517 | 104900 | 25213404500 | 399000 | 399500 | 399500 | 399000 | 269 |
| 524 | 20240517 | 104800 | 25106014000 | 399500 | 399500 | 399500 | 399000 | 719 |
| 525 | 20240517 | 104700 | 24818964000 | 399000 | 399000 | 399500 | 399000 | 74 |
| 526 | 20240517 | 104600 | 24789434000 | 399500 | 399500 | 399500 | 399000 | 52 |
| 527 | 20240517 | 104500 | 24768678000 | 399500 | 399500 | 399500 | 399000 | 125 |
| 528 | 20240517 | 104400 | 24718778500 | 399500 | 398500 | 399500 | 398500 | 1146 |
| 529 | 20240517 | 104300 | 24261497500 | 399000 | 399000 | 399500 | 398500 | 798 |
| 530 | 20240517 | 104200 | 23943101000 | 399000 | 399500 | 399500 | 399000 | 2823 |
| 531 | 20240517 | 104100 | 22816611500 | 399500 | 399500 | 399500 | 399000 | 56 |
| 532 | 20240517 | 104000 | 22794255000 | 399500 | 399000 | 399500 | 399000 | 63 |
| 533 | 20240517 | 103900 | 22769113000 | 399000 | 399000 | 399500 | 399000 | 167 |
| 534 | 20240517 | 103800 | 22702436500 | 399000 | 399000 | 399500 | 399000 | 106 |
| 535 | 20240517 | 103700 | 22660139500 | 399000 | 399500 | 399500 | 399000 | 171 |
| 536 | 20240517 | 103600 | 22591887500 | 399500 | 399500 | 399500 | 399000 | 89 |
| 537 | 20240517 | 103500 | 22556347500 | 399500 | 399500 | 399500 | 399000 | 192 |
| 538 | 20240517 | 103400 | 22479723500 | 399000 | 400000 | 400000 | 399000 | 378 |
| 539 | 20240517 | 103300 | 22328706000 | 399500 | 399500 | 400000 | 399500 | 881 |
| 540 | 20240517 | 103200 | 21976725500 | 399500 | 399500 | 400000 | 399500 | 25 |
| 541 | 20240517 | 103100 | 21966733500 | 399500 | 400000 | 400500 | 399500 | 92 |
| 542 | 20240517 | 103000 | 21929935000 | 400000 | 399500 | 400000 | 399500 | 434 |
| 543 | 20240517 | 102900 | 21756350000 | 400000 | 399500 | 400000 | 399500 | 247 |
| 544 | 20240517 | 102800 | 21657667500 | 399500 | 399500 | 399500 | 399000 | 122 |
| 545 | 20240517 | 102700 | 21608946500 | 399500 | 399500 | 399500 | 399000 | 613 |
| 546 | 20240517 | 102600 | 21364079500 | 399500 | 399000 | 400500 | 399000 | 2313 |
| 547 | 20240517 | 102500 | 20439774000 | 399500 | 399000 | 399500 | 399000 | 61 |
| 548 | 20240517 | 102400 | 20415416000 | 399500 | 399500 | 399500 | 399000 | 298 |
| 549 | 20240517 | 102300 | 20296406000 | 399500 | 399500 | 399500 | 399000 | 227 |
| 550 | 20240517 | 102200 | 20205741000 | 399000 | 399000 | 399500 | 399000 | 103 |
| 551 | 20240517 | 102100 | 20164639500 | 399500 | 399000 | 399500 | 399000 | 171 |
| 552 | 20240517 | 102000 | 20096373000 | 399000 | 399000 | 399500 | 399000 | 139 |
| 553 | 20240517 | 101900 | 20040880000 | 399000 | 399500 | 399500 | 399000 | 100 |
| 554 | 20240517 | 101800 | 20000958000 | 399500 | 399500 | 400000 | 399000 | 1760 |
| 555 | 20240517 | 101700 | 19297650500 | 400000 | 399500 | 400000 | 399500 | 77 |
| 556 | 20240517 | 101600 | 19266877000 | 399500 | 400000 | 400500 | 399500 | 2440 |
| 557 | 20240517 | 101500 | 18291324500 | 400000 | 400000 | 400500 | 400000 | 341 |
| 558 | 20240517 | 101400 | 18154907500 | 400000 | 400500 | 400500 | 400000 | 60 |
| 559 | 20240517 | 101300 | 18130903500 | 400500 | 400000 | 400500 | 400000 | 57 |
| 560 | 20240517 | 101200 | 18108097500 | 400000 | 400500 | 400500 | 400000 | 234 |
| 561 | 20240517 | 101100 | 18014471000 | 400000 | 400500 | 400500 | 400000 | 166 |
| 562 | 20240517 | 101000 | 17948036000 | 400500 | 400500 | 400500 | 400000 | 441 |
| 563 | 20240517 | 100900 | 17771518000 | 400000 | 400500 | 400500 | 400000 | 42 |
| 564 | 20240517 | 100800 | 17754709500 | 400000 | 400000 | 400500 | 400000 | 105 |
| 565 | 20240517 | 100700 | 17712708000 | 400000 | 400000 | 400500 | 400000 | 224 |
| 566 | 20240517 | 100600 | 17623057500 | 400500 | 400000 | 400500 | 400000 | 155 |
| 567 | 20240517 | 100500 | 17561051000 | 400500 | 400000 | 400500 | 400000 | 45 |
| 568 | 20240517 | 100400 | 17543045000 | 400000 | 400500 | 400500 | 400000 | 107 |
| 569 | 20240517 | 100300 | 17500205500 | 400500 | 400500 | 401000 | 400000 | 41 |
| 570 | 20240517 | 100200 | 17483784000 | 401000 | 400500 | 401000 | 400500 | 922 |
| 571 | 20240517 | 100100 | 17114481500 | 401000 | 400500 | 401000 | 400500 | 105 |
| 572 | 20240517 | 100000 | 17072427500 | 401000 | 401000 | 401000 | 400500 | 58 |
| 573 | 20240517 | 095900 | 17049192000 | 400500 | 400500 | 401000 | 400500 | 85 |
| 574 | 20240517 | 095800 | 17015127000 | 400500 | 400500 | 401000 | 400500 | 91 |
| 575 | 20240517 | 095700 | 16978673500 | 401000 | 400500 | 401000 | 400500 | 149 |
| 576 | 20240517 | 095600 | 16918990500 | 400500 | 400500 | 400500 | 400500 | 8 |
| 577 | 20240517 | 095500 | 16915786500 | 400500 | 401000 | 401500 | 400500 | 758 |
| 578 | 20240517 | 095400 | 16611901000 | 401000 | 401500 | 401500 | 401000 | 88 |
| 579 | 20240517 | 095300 | 16576609000 | 401500 | 401000 | 401500 | 401000 | 22 |
| 580 | 20240517 | 095200 | 16567783500 | 401000 | 401000 | 401500 | 401000 | 40 |
| 581 | 20240517 | 095100 | 16551737000 | 401000 | 401500 | 401500 | 401000 | 24 |
| 582 | 20240517 | 095000 | 16542102500 | 401500 | 401500 | 401500 | 401000 | 88 |
| 583 | 20240517 | 094900 | 16506771000 | 401500 | 402500 | 402500 | 401500 | 273 |
| 584 | 20240517 | 094800 | 16397072500 | 403000 | 401000 | 403000 | 401000 | 2434 |
| 585 | 20240517 | 094700 | 15419245000 | 401000 | 401000 | 401500 | 401000 | 20 |
| 586 | 20240517 | 094600 | 15411221000 | 401500 | 401000 | 401500 | 401000 | 111 |
| 587 | 20240517 | 094500 | 15366692000 | 401000 | 401000 | 401500 | 401000 | 323 |
| 588 | 20240517 | 094400 | 15237155500 | 401500 | 401500 | 401500 | 401000 | 114 |
| 589 | 20240517 | 094300 | 15191413000 | 401500 | 401500 | 401500 | 401000 | 34 |
| 590 | 20240517 | 094200 | 15177766000 | 401000 | 401000 | 402000 | 400500 | 524 |
| 591 | 20240517 | 094100 | 14967402500 | 401000 | 402000 | 402000 | 401000 | 331 |
| 592 | 20240517 | 094000 | 14834517000 | 402000 | 402000 | 402000 | 401500 | 65 |
| 593 | 20240517 | 093900 | 14808403500 | 402500 | 402000 | 402500 | 401500 | 402 |
| 594 | 20240517 | 093800 | 14646788500 | 402000 | 401000 | 402500 | 401000 | 765 |
| 595 | 20240517 | 093700 | 14339630500 | 401000 | 400500 | 401000 | 400500 | 99 |
| 596 | 20240517 | 093600 | 14299946000 | 401000 | 400000 | 401000 | 399500 | 1367 |
| 597 | 20240517 | 093500 | 13752739500 | 400500 | 400000 | 401000 | 400000 | 1529 |
| 598 | 20240517 | 093400 | 13140845500 | 399500 | 400500 | 400500 | 399500 | 2091 |
| 599 | 20240517 | 093300 | 12304564500 | 400500 | 400000 | 400500 | 400000 | 235 |
| 600 | 20240517 | 093200 | 12210550000 | 400000 | 401000 | 401000 | 400000 | 1091 |
| 601 | 20240517 | 093100 | 11773677500 | 400500 | 401000 | 401000 | 400500 | 79 |
| 602 | 20240517 | 093000 | 11742018000 | 400500 | 400500 | 401000 | 400500 | 272 |
| 603 | 20240517 | 092900 | 11633066000 | 401000 | 401500 | 402000 | 400500 | 1573 |
| 604 | 20240517 | 092800 | 11002127000 | 401500 | 401000 | 402000 | 401000 | 1040 |
| 605 | 20240517 | 092700 | 10584546500 | 401500 | 401500 | 401500 | 401000 | 93 |
| 606 | 20240517 | 092600 | 10547223000 | 401000 | 401000 | 401500 | 401000 | 113 |
| 607 | 20240517 | 092500 | 10501908500 | 401500 | 402000 | 402000 | 401000 | 831 |
| 608 | 20240517 | 092400 | 10168077500 | 402500 | 402000 | 402500 | 402000 | 211 |
| 609 | 20240517 | 092300 | 10083227500 | 402000 | 402000 | 402500 | 401500 | 739 |
| 610 | 20240517 | 092200 | 9786090500 | 402000 | 401000 | 402000 | 401000 | 630 |
| 611 | 20240517 | 092100 | 9533200000 | 401000 | 402000 | 402000 | 400500 | 868 |
| 612 | 20240517 | 092000 | 9184837000 | 402000 | 400000 | 402000 | 400000 | 1514 |
| 613 | 20240517 | 091900 | 8578090500 | 400500 | 399500 | 400500 | 399500 | 1338 |
| 614 | 20240517 | 091800 | 8042863500 | 399500 | 400000 | 400000 | 399500 | 123 |
| 615 | 20240517 | 091700 | 7993684500 | 400000 | 400000 | 400000 | 399500 | 40 |
| 616 | 20240517 | 091600 | 7977694000 | 400000 | 400000 | 400000 | 399500 | 139 |
| 617 | 20240517 | 091500 | 7922158000 | 400000 | 399500 | 400500 | 399500 | 1809 |
| 618 | 20240517 | 091400 | 7198526000 | 399500 | 400000 | 400000 | 399500 | 104 |
| 619 | 20240517 | 091300 | 7156962000 | 400000 | 399500 | 400000 | 399500 | 296 |
| 620 | 20240517 | 091200 | 7038687500 | 400000 | 399500 | 400000 | 399500 | 224 |
| 621 | 20240517 | 091100 | 6949130000 | 399500 | 399500 | 400000 | 399500 | 241 |
| 622 | 20240517 | 091000 | 6852844500 | 400000 | 400000 | 400000 | 399500 | 435 |
| 623 | 20240517 | 090900 | 6679044000 | 399500 | 401000 | 401000 | 399500 | 2204 |
| 624 | 20240517 | 090800 | 5797441500 | 401000 | 400500 | 402000 | 400000 | 2021 |
| 625 | 20240517 | 090700 | 4986983500 | 400000 | 400500 | 400500 | 400000 | 157 |
| 626 | 20240517 | 090600 | 4924125000 | 400500 | 400000 | 400500 | 400000 | 520 |
| 627 | 20240517 | 090500 | 4715920000 | 400000 | 399500 | 400500 | 399500 | 763 |
| 628 | 20240517 | 090400 | 4410705500 | 399500 | 400000 | 400500 | 399500 | 1544 |
| 629 | 20240517 | 090300 | 3793204000 | 400500 | 400000 | 400500 | 399500 | 1179 |
| 630 | 20240517 | 090200 | 3321440000 | 400000 | 400500 | 401000 | 400000 | 1057 |
| 631 | 20240517 | 090100 | 2898300500 | 401000 | 402000 | 402500 | 400500 | 2299 |
| 632 | 20240517 | 090000 | 1975540000 | 402000 | 400000 | 404000 | 400000 | 4932 |