37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 193000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 3 | 20240523 | 192900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20240523 | 192800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20240523 | 192700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20240523 | 192600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20240523 | 192500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20240523 | 192400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20240523 | 192300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20240523 | 192200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20240523 | 192100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20240523 | 192000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20240523 | 191900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20240523 | 191800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20240523 | 191700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20240523 | 191600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20240523 | 191500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20240523 | 191400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20240523 | 191300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20240523 | 191200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20240523 | 191100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20240523 | 191000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20240523 | 190900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20240523 | 190800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20240523 | 190700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20240523 | 190600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20240523 | 190500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20240523 | 190400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20240523 | 190300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20240523 | 190200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20240523 | 190100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20240523 | 190000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 33 | 20240523 | 185900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20240523 | 185800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20240523 | 185700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20240523 | 185600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20240523 | 185500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20240523 | 185400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20240523 | 185300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20240523 | 185200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20240523 | 185100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20240523 | 185000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20240523 | 184900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20240523 | 184800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20240523 | 184700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20240523 | 184600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20240523 | 184500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20240523 | 184400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20240523 | 184300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20240523 | 184200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20240523 | 184100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20240523 | 184000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20240523 | 183900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20240523 | 183800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20240523 | 183700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20240523 | 183600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20240523 | 183500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20240523 | 183400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20240523 | 183300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20240523 | 183200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20240523 | 183100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20240523 | 183000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 63 | 20240523 | 182900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20240523 | 182800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20240523 | 182700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20240523 | 182600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20240523 | 182500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20240523 | 182400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20240523 | 182300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20240523 | 182200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20240523 | 182100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20240523 | 182000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20240523 | 181900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20240523 | 181800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20240523 | 181700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20240523 | 181600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20240523 | 181500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20240523 | 181400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20240523 | 181300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20240523 | 181200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20240523 | 181100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20240523 | 181000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20240523 | 180900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20240523 | 180800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20240523 | 180700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20240523 | 180600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20240523 | 180500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20240523 | 180400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20240523 | 180300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20240523 | 180200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20240523 | 180100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20240523 | 180000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 93 | 20240523 | 175900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20240523 | 175800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20240523 | 175700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20240523 | 175600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20240523 | 175500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20240523 | 175400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20240523 | 175300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20240523 | 175200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20240523 | 175100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20240523 | 175000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20240523 | 174900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20240523 | 174800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20240523 | 174700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20240523 | 174600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20240523 | 174500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20240523 | 174400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20240523 | 174300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20240523 | 174200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20240523 | 174100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20240523 | 174000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20240523 | 173900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20240523 | 173800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20240523 | 173700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20240523 | 173600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20240523 | 173500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20240523 | 173400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20240523 | 173300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20240523 | 173200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20240523 | 173100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20240523 | 173000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 123 | 20240523 | 172900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20240523 | 172800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20240523 | 172700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20240523 | 172600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20240523 | 172500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20240523 | 172400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20240523 | 172300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20240523 | 172200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20240523 | 172100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20240523 | 172000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20240523 | 171900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20240523 | 171800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20240523 | 171700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20240523 | 171600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20240523 | 171500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20240523 | 171400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20240523 | 171300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20240523 | 171200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20240523 | 171100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20240523 | 171000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20240523 | 170900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20240523 | 170800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20240523 | 170700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20240523 | 170600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20240523 | 170500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20240523 | 170400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20240523 | 170300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20240523 | 170200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20240523 | 170100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20240523 | 170000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 153 | 20240523 | 165900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20240523 | 165800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20240523 | 165700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20240523 | 165600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20240523 | 165500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20240523 | 165400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20240523 | 165300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20240523 | 165200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20240523 | 165100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20240523 | 165000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20240523 | 164900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20240523 | 164800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20240523 | 164700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20240523 | 164600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20240523 | 164500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20240523 | 164400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20240523 | 164300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20240523 | 164200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20240523 | 164100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20240523 | 164000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20240523 | 163900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20240523 | 163800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20240523 | 163700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20240523 | 163600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20240523 | 163500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20240523 | 163400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20240523 | 163300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20240523 | 163200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20240523 | 163100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20240523 | 163000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 183 | 20240523 | 162900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20240523 | 162800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20240523 | 162700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20240523 | 162600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20240523 | 162500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20240523 | 162400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20240523 | 162300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20240523 | 162200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20240523 | 162100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20240523 | 162000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20240523 | 161900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20240523 | 161800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20240523 | 161700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 196 | 20240523 | 161600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20240523 | 161500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 198 | 20240523 | 161400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20240523 | 161300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20240523 | 161200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20240523 | 161100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20240523 | 161000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20240523 | 160900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20240523 | 160800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20240523 | 160700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20240523 | 160600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20240523 | 160500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20240523 | 160400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 209 | 20240523 | 160300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 210 | 20240523 | 160200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 211 | 20240523 | 160100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 212 | 20240523 | 160000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 19133 |
| 213 | 20240523 | 155900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 214 | 20240523 | 155800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 215 | 20240523 | 155700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 216 | 20240523 | 155600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 217 | 20240523 | 155500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 218 | 20240523 | 155400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 219 | 20240523 | 155300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 220 | 20240523 | 155200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 221 | 20240523 | 155100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 222 | 20240523 | 155000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 223 | 20240523 | 154900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 224 | 20240523 | 154800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 225 | 20240523 | 154700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 226 | 20240523 | 154600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 227 | 20240523 | 154500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 228 | 20240523 | 154400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 229 | 20240523 | 154300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 230 | 20240523 | 154200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 231 | 20240523 | 154100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 232 | 20240523 | 154000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 233 | 20240523 | 153900 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 234 | 20240523 | 153800 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 235 | 20240523 | 153700 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 236 | 20240523 | 153600 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 237 | 20240523 | 153500 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 238 | 20240523 | 153400 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 239 | 20240523 | 153300 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 240 | 20240523 | 153200 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 241 | 20240523 | 153100 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 242 | 20240523 | 153000 | 134962722500 | 394000 | 394000 | 394000 | 394000 | 38266 |
| 243 | 20240523 | 152900 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 244 | 20240523 | 152800 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 245 | 20240523 | 152700 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 246 | 20240523 | 152600 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 247 | 20240523 | 152500 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 248 | 20240523 | 152400 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 249 | 20240523 | 152300 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 250 | 20240523 | 152200 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 251 | 20240523 | 152100 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 252 | 20240523 | 152000 | 127424320500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 253 | 20240523 | 151900 | 127424320500 | 393000 | 394000 | 394000 | 393000 | 1501 |
| 254 | 20240523 | 151800 | 126833919500 | 394000 | 394500 | 394500 | 393500 | 306 |
| 255 | 20240523 | 151700 | 126713440500 | 394500 | 394500 | 394500 | 393500 | 597 |
| 256 | 20240523 | 151600 | 126478128500 | 394500 | 394000 | 394500 | 393500 | 789 |
| 257 | 20240523 | 151500 | 126167021000 | 394000 | 394000 | 394500 | 393500 | 1387 |
| 258 | 20240523 | 151400 | 125620270500 | 394000 | 394000 | 394500 | 393500 | 1254 |
| 259 | 20240523 | 151300 | 125125949000 | 394000 | 394000 | 394500 | 393000 | 1281 |
| 260 | 20240523 | 151200 | 124621571000 | 394500 | 394500 | 394500 | 393500 | 1416 |
| 261 | 20240523 | 151100 | 124063087000 | 394500 | 394000 | 394500 | 394000 | 655 |
| 262 | 20240523 | 151000 | 123804758500 | 394500 | 394000 | 394500 | 393500 | 435 |
| 263 | 20240523 | 150900 | 123633259000 | 394000 | 394000 | 394500 | 393500 | 438 |
| 264 | 20240523 | 150800 | 123460666500 | 394000 | 394500 | 394500 | 393000 | 517 |
| 265 | 20240523 | 150700 | 123257005000 | 394500 | 394500 | 394500 | 393500 | 485 |
| 266 | 20240523 | 150600 | 123065846000 | 394500 | 394500 | 395000 | 394000 | 854 |
| 267 | 20240523 | 150500 | 122728783500 | 395000 | 395000 | 395000 | 394000 | 1215 |
| 268 | 20240523 | 150400 | 122249448500 | 395000 | 394500 | 395000 | 394000 | 433 |
| 269 | 20240523 | 150300 | 122078532000 | 394500 | 393000 | 394500 | 393000 | 345 |
| 270 | 20240523 | 150200 | 121942556500 | 393500 | 394000 | 394500 | 392500 | 8410 |
| 271 | 20240523 | 150100 | 118637884500 | 394000 | 395000 | 395000 | 393500 | 4384 |
| 272 | 20240523 | 150000 | 116911716000 | 395000 | 394500 | 395000 | 394000 | 427 |
| 273 | 20240523 | 145900 | 116743153500 | 394000 | 394000 | 395000 | 394000 | 718 |
| 274 | 20240523 | 145800 | 116459831500 | 394500 | 394500 | 394500 | 394000 | 480 |
| 275 | 20240523 | 145700 | 116270531000 | 394500 | 394500 | 394500 | 394000 | 384 |
| 276 | 20240523 | 145600 | 116119060000 | 394500 | 394500 | 394500 | 394000 | 423 |
| 277 | 20240523 | 145500 | 115952210500 | 394500 | 394500 | 395000 | 394000 | 819 |
| 278 | 20240523 | 145400 | 115629104500 | 394500 | 395000 | 395000 | 393500 | 655 |
| 279 | 20240523 | 145300 | 115370871500 | 395000 | 394500 | 395000 | 394000 | 612 |
| 280 | 20240523 | 145200 | 115129400000 | 393500 | 394000 | 394500 | 393500 | 508 |
| 281 | 20240523 | 145100 | 114929164000 | 394000 | 394000 | 394000 | 393000 | 1302 |
| 282 | 20240523 | 145000 | 114416747000 | 394000 | 393000 | 394000 | 393000 | 978 |
| 283 | 20240523 | 144900 | 114031948000 | 393000 | 393500 | 393500 | 393000 | 483 |
| 284 | 20240523 | 144800 | 113841963500 | 393500 | 393500 | 394000 | 393000 | 528 |
| 285 | 20240523 | 144700 | 113634231000 | 393500 | 393500 | 394000 | 393000 | 362 |
| 286 | 20240523 | 144600 | 113491771500 | 393500 | 393000 | 393500 | 392500 | 1223 |
| 287 | 20240523 | 144500 | 113011146000 | 392500 | 393000 | 393000 | 392500 | 354 |
| 288 | 20240523 | 144400 | 112872074000 | 393000 | 393500 | 393500 | 392500 | 312 |
| 289 | 20240523 | 144300 | 112749474000 | 393500 | 393500 | 393500 | 392500 | 506 |
| 290 | 20240523 | 144200 | 112550575000 | 393000 | 393500 | 393500 | 393000 | 616 |
| 291 | 20240523 | 144100 | 112308332000 | 393000 | 393500 | 393500 | 393000 | 459 |
| 292 | 20240523 | 144000 | 112127836500 | 393500 | 393500 | 394000 | 393000 | 258 |
| 293 | 20240523 | 143900 | 112026327500 | 393000 | 393500 | 394000 | 393000 | 529 |
| 294 | 20240523 | 143800 | 111818207500 | 393500 | 394000 | 394000 | 393000 | 342 |
| 295 | 20240523 | 143700 | 111683664000 | 394000 | 393500 | 394000 | 393000 | 305 |
| 296 | 20240523 | 143600 | 111563676000 | 393500 | 393500 | 393500 | 392500 | 602 |
| 297 | 20240523 | 143500 | 111327037500 | 393000 | 394000 | 394000 | 392500 | 1364 |
| 298 | 20240523 | 143400 | 110790880500 | 394000 | 394500 | 394500 | 393500 | 722 |
| 299 | 20240523 | 143300 | 110506482500 | 394500 | 394500 | 394500 | 394000 | 298 |
| 300 | 20240523 | 143200 | 110389029500 | 394000 | 394500 | 394500 | 393500 | 228 |
| 301 | 20240523 | 143100 | 110299164000 | 394000 | 394500 | 394500 | 393500 | 647 |
| 302 | 20240523 | 143000 | 110044223500 | 394500 | 395000 | 395000 | 394000 | 282 |
| 303 | 20240523 | 142900 | 109932905000 | 395000 | 394500 | 395000 | 394000 | 265 |
| 304 | 20240523 | 142800 | 109828299000 | 394500 | 394500 | 394500 | 394000 | 420 |
| 305 | 20240523 | 142700 | 109662644000 | 394500 | 394000 | 394500 | 393500 | 1060 |
| 306 | 20240523 | 142600 | 109245144000 | 394000 | 395000 | 395000 | 393500 | 1674 |
| 307 | 20240523 | 142500 | 108585470500 | 395000 | 395000 | 395500 | 394500 | 531 |
| 308 | 20240523 | 142400 | 108375709000 | 395000 | 395000 | 395500 | 394500 | 652 |
| 309 | 20240523 | 142300 | 108118201000 | 395000 | 395000 | 395500 | 394500 | 372 |
| 310 | 20240523 | 142200 | 107971226500 | 395000 | 395500 | 395500 | 394500 | 592 |
| 311 | 20240523 | 142100 | 107737346500 | 396000 | 395000 | 396000 | 395000 | 396 |
| 312 | 20240523 | 142000 | 107580814000 | 395000 | 395500 | 395500 | 394000 | 1531 |
| 313 | 20240523 | 141900 | 106976388500 | 395500 | 396000 | 396000 | 395500 | 421 |
| 314 | 20240523 | 141800 | 106809711000 | 396000 | 395000 | 396000 | 394500 | 345 |
| 315 | 20240523 | 141700 | 106673266000 | 395000 | 395500 | 395500 | 394500 | 696 |
| 316 | 20240523 | 141600 | 106398454000 | 394500 | 395500 | 395500 | 394500 | 968 |
| 317 | 20240523 | 141500 | 106015840500 | 395500 | 396000 | 396000 | 394500 | 485 |
| 318 | 20240523 | 141400 | 105824012000 | 396000 | 395500 | 396000 | 394500 | 659 |
| 319 | 20240523 | 141300 | 105563633500 | 395500 | 396000 | 396000 | 394500 | 773 |
| 320 | 20240523 | 141200 | 105258138500 | 396000 | 396000 | 396000 | 395000 | 392 |
| 321 | 20240523 | 141100 | 105102992000 | 395000 | 396000 | 396000 | 394500 | 974 |
| 322 | 20240523 | 141000 | 104718099000 | 396000 | 395500 | 396000 | 395000 | 446 |
| 323 | 20240523 | 140900 | 104541564000 | 395500 | 395000 | 396000 | 394500 | 909 |
| 324 | 20240523 | 140800 | 104182396000 | 395500 | 394500 | 395500 | 394000 | 1253 |
| 325 | 20240523 | 140700 | 103687995000 | 394500 | 394500 | 394500 | 394000 | 522 |
| 326 | 20240523 | 140600 | 103482198500 | 394500 | 394000 | 394500 | 393500 | 371 |
| 327 | 20240523 | 140500 | 103335991000 | 393500 | 395000 | 395000 | 393500 | 1634 |
| 328 | 20240523 | 140400 | 102691909500 | 395000 | 395000 | 395500 | 394000 | 1669 |
| 329 | 20240523 | 140300 | 102033089500 | 394500 | 396500 | 396500 | 394500 | 1853 |
| 330 | 20240523 | 140200 | 101300679000 | 396000 | 396000 | 396500 | 395500 | 587 |
| 331 | 20240523 | 140100 | 101068189000 | 396000 | 396500 | 396500 | 395500 | 848 |
| 332 | 20240523 | 140000 | 100732334000 | 396000 | 396500 | 397000 | 396000 | 752 |
| 333 | 20240523 | 135900 | 100434198000 | 396500 | 396500 | 397000 | 396000 | 784 |
| 334 | 20240523 | 135800 | 100123231000 | 397000 | 397000 | 397000 | 396500 | 771 |
| 335 | 20240523 | 135700 | 99817200500 | 397000 | 396500 | 397000 | 396500 | 473 |
| 336 | 20240523 | 135600 | 99629498500 | 396500 | 396500 | 397000 | 396500 | 474 |
| 337 | 20240523 | 135500 | 99441387000 | 397000 | 397000 | 397000 | 396500 | 474 |
| 338 | 20240523 | 135400 | 99253281000 | 396500 | 397500 | 397500 | 396500 | 425 |
| 339 | 20240523 | 135300 | 99084579000 | 397500 | 399000 | 399000 | 396500 | 5757 |
| 340 | 20240523 | 135200 | 96794955000 | 398500 | 400000 | 400000 | 398500 | 559 |
| 341 | 20240523 | 135100 | 96571740500 | 400000 | 400000 | 400000 | 399500 | 235 |
| 342 | 20240523 | 135000 | 96477770000 | 399500 | 399000 | 400000 | 399000 | 825 |
| 343 | 20240523 | 134900 | 96148400500 | 399000 | 399000 | 399500 | 399000 | 769 |
| 344 | 20240523 | 134800 | 95841511000 | 399000 | 398500 | 399000 | 398500 | 551 |
| 345 | 20240523 | 134700 | 95621757000 | 398500 | 399000 | 399500 | 398500 | 1995 |
| 346 | 20240523 | 134600 | 94826028500 | 399500 | 400000 | 400500 | 399000 | 900 |
| 347 | 20240523 | 134500 | 94466321500 | 400000 | 400000 | 401000 | 399500 | 1392 |
| 348 | 20240523 | 134400 | 93909165000 | 400000 | 400500 | 400500 | 399000 | 2287 |
| 349 | 20240523 | 134300 | 92994614500 | 400000 | 400000 | 401000 | 399500 | 1120 |
| 350 | 20240523 | 134200 | 92546262000 | 400000 | 400000 | 400500 | 399500 | 546 |
| 351 | 20240523 | 134100 | 92327804000 | 400500 | 400000 | 400500 | 399000 | 2087 |
| 352 | 20240523 | 134000 | 91493053500 | 400500 | 401000 | 401500 | 400000 | 1855 |
| 353 | 20240523 | 133900 | 90750034500 | 401000 | 402000 | 403000 | 400500 | 4386 |
| 354 | 20240523 | 133800 | 88987049000 | 402000 | 404000 | 404000 | 402000 | 2130 |
| 355 | 20240523 | 133700 | 88128424500 | 403500 | 404500 | 404500 | 403000 | 3862 |
| 356 | 20240523 | 133600 | 86570527000 | 404000 | 405000 | 405500 | 404000 | 2068 |
| 357 | 20240523 | 133500 | 85733666000 | 404500 | 406500 | 406500 | 403500 | 5724 |
| 358 | 20240523 | 133400 | 83419114000 | 406500 | 405000 | 406500 | 405000 | 6592 |
| 359 | 20240523 | 133300 | 80743849000 | 405500 | 404500 | 405500 | 404000 | 2933 |
| 360 | 20240523 | 133200 | 79556579000 | 404500 | 403500 | 405500 | 403500 | 2972 |
| 361 | 20240523 | 133100 | 78353846000 | 404000 | 405000 | 405000 | 403000 | 2577 |
| 362 | 20240523 | 133000 | 77312044500 | 405000 | 405500 | 405500 | 404500 | 1673 |
| 363 | 20240523 | 132900 | 76634321000 | 405000 | 405000 | 405500 | 404500 | 1407 |
| 364 | 20240523 | 132800 | 76064257000 | 404500 | 404500 | 405500 | 404000 | 5936 |
| 365 | 20240523 | 132700 | 73661275000 | 404500 | 404500 | 405000 | 403500 | 2904 |
| 366 | 20240523 | 132600 | 72487700500 | 404500 | 404500 | 405000 | 404000 | 2468 |
| 367 | 20240523 | 132500 | 71489260000 | 404000 | 403500 | 404500 | 403000 | 2637 |
| 368 | 20240523 | 132400 | 70424535500 | 403500 | 403500 | 404500 | 402500 | 10586 |
| 369 | 20240523 | 132300 | 66157429000 | 403000 | 401000 | 403500 | 401000 | 7959 |
| 370 | 20240523 | 132200 | 62954002500 | 401500 | 401500 | 402000 | 401500 | 1375 |
| 371 | 20240523 | 132100 | 62401341500 | 401500 | 401500 | 402000 | 400500 | 1216 |
| 372 | 20240523 | 132000 | 61913055000 | 401500 | 402000 | 402500 | 401000 | 2112 |
| 373 | 20240523 | 131900 | 61064178000 | 402000 | 402000 | 402500 | 401000 | 2629 |
| 374 | 20240523 | 131800 | 60007169000 | 403000 | 401000 | 403000 | 400500 | 4576 |
| 375 | 20240523 | 131700 | 58167444500 | 401000 | 400500 | 401000 | 400500 | 1606 |
| 376 | 20240523 | 131600 | 57523610500 | 400500 | 398000 | 400500 | 398000 | 3920 |
| 377 | 20240523 | 131500 | 55957680000 | 398000 | 398000 | 400000 | 397500 | 6098 |
| 378 | 20240523 | 131400 | 53523770500 | 398000 | 396500 | 398000 | 396500 | 3538 |
| 379 | 20240523 | 131300 | 52117894500 | 396500 | 395500 | 397000 | 395500 | 4223 |
| 380 | 20240523 | 131200 | 50444900000 | 395500 | 394500 | 395500 | 394000 | 2902 |
| 381 | 20240523 | 131100 | 49298532500 | 394500 | 395000 | 395000 | 394000 | 898 |
| 382 | 20240523 | 131000 | 48944138500 | 395000 | 395000 | 395000 | 394500 | 847 |
| 383 | 20240523 | 130900 | 48609694500 | 394500 | 393000 | 395000 | 393000 | 4753 |
| 384 | 20240523 | 130800 | 46736551000 | 392500 | 393000 | 393500 | 392500 | 675 |
| 385 | 20240523 | 130700 | 46471148000 | 393000 | 393500 | 393500 | 393000 | 477 |
| 386 | 20240523 | 130600 | 46283499500 | 393500 | 393500 | 393500 | 393000 | 159 |
| 387 | 20240523 | 130500 | 46220992500 | 393500 | 392500 | 393500 | 392500 | 1168 |
| 388 | 20240523 | 130400 | 45761957500 | 392500 | 392500 | 393000 | 392500 | 413 |
| 389 | 20240523 | 130300 | 45599844000 | 392500 | 392000 | 393000 | 392000 | 1318 |
| 390 | 20240523 | 130200 | 45082335000 | 392000 | 392000 | 392500 | 392000 | 169 |
| 391 | 20240523 | 130100 | 45016076000 | 392500 | 392500 | 392500 | 392000 | 122 |
| 392 | 20240523 | 130000 | 44968234000 | 392500 | 391500 | 392500 | 391500 | 186 |
| 393 | 20240523 | 125900 | 44895322000 | 391500 | 390500 | 392000 | 390500 | 495 |
| 394 | 20240523 | 125800 | 44701735000 | 390500 | 393000 | 393000 | 390500 | 1577 |
| 395 | 20240523 | 125700 | 44082811000 | 393500 | 393500 | 394000 | 393000 | 432 |
| 396 | 20240523 | 125600 | 43912835000 | 393500 | 393500 | 394000 | 393000 | 629 |
| 397 | 20240523 | 125500 | 43665383500 | 393500 | 394000 | 394000 | 393500 | 840 |
| 398 | 20240523 | 125400 | 43334806000 | 393500 | 393500 | 394000 | 393500 | 868 |
| 399 | 20240523 | 125300 | 42993223500 | 393500 | 394000 | 394000 | 393500 | 252 |
| 400 | 20240523 | 125200 | 42893987500 | 394000 | 393500 | 394000 | 393000 | 634 |
| 401 | 20240523 | 125100 | 42644515000 | 393500 | 394000 | 394000 | 393500 | 548 |
| 402 | 20240523 | 125000 | 42428720000 | 394000 | 394000 | 394500 | 393500 | 1430 |
| 403 | 20240523 | 124900 | 41865246000 | 394500 | 394000 | 394500 | 394000 | 385 |
| 404 | 20240523 | 124800 | 41713469000 | 394500 | 393000 | 394500 | 393000 | 2725 |
| 405 | 20240523 | 124700 | 40640393000 | 393000 | 393500 | 393500 | 393000 | 322 |
| 406 | 20240523 | 124600 | 40513729500 | 393000 | 393000 | 393500 | 393000 | 322 |
| 407 | 20240523 | 124500 | 40387137000 | 393000 | 393000 | 393500 | 393000 | 517 |
| 408 | 20240523 | 124400 | 40183878000 | 393000 | 394000 | 394000 | 392500 | 1476 |
| 409 | 20240523 | 124300 | 39603163000 | 393500 | 394000 | 394500 | 393500 | 2167 |
| 410 | 20240523 | 124200 | 38749403500 | 394000 | 392500 | 394500 | 392500 | 3141 |
| 411 | 20240523 | 124100 | 37512754500 | 393000 | 391500 | 393000 | 391500 | 3402 |
| 412 | 20240523 | 124000 | 36177489500 | 391500 | 390500 | 392000 | 390500 | 3723 |
| 413 | 20240523 | 123900 | 34720493500 | 390500 | 389500 | 391000 | 389500 | 6655 |
| 414 | 20240523 | 123800 | 32124520000 | 389500 | 389000 | 389500 | 388500 | 1202 |
| 415 | 20240523 | 123700 | 31656770000 | 388500 | 388000 | 389000 | 388000 | 61 |
| 416 | 20240523 | 123600 | 31633068000 | 388000 | 388000 | 389000 | 388000 | 1076 |
| 417 | 20240523 | 123500 | 31214548000 | 388500 | 388500 | 389000 | 388000 | 501 |
| 418 | 20240523 | 123400 | 31019873500 | 388500 | 388000 | 388500 | 387500 | 1438 |
| 419 | 20240523 | 123300 | 30461312500 | 388000 | 388000 | 388000 | 387500 | 251 |
| 420 | 20240523 | 123200 | 30363925500 | 388000 | 387500 | 388000 | 387500 | 29 |
| 421 | 20240523 | 123100 | 30352676000 | 387500 | 388000 | 388000 | 387500 | 80 |
| 422 | 20240523 | 123000 | 30321639000 | 388000 | 388000 | 388000 | 387500 | 123 |
| 423 | 20240523 | 122900 | 30273922500 | 387500 | 388500 | 388500 | 387500 | 683 |
| 424 | 20240523 | 122800 | 30008738500 | 388000 | 388500 | 388500 | 388000 | 37 |
| 425 | 20240523 | 122700 | 29994367500 | 388500 | 388500 | 388500 | 388000 | 401 |
| 426 | 20240523 | 122600 | 29838637000 | 388500 | 388500 | 388500 | 388000 | 39 |
| 427 | 20240523 | 122500 | 29823490000 | 388000 | 388000 | 388500 | 388000 | 359 |
| 428 | 20240523 | 122400 | 29684104000 | 388000 | 388000 | 388000 | 387500 | 147 |
| 429 | 20240523 | 122300 | 29627072000 | 388000 | 388500 | 388500 | 388000 | 415 |
| 430 | 20240523 | 122200 | 29466030500 | 388500 | 388000 | 388500 | 387500 | 702 |
| 431 | 20240523 | 122100 | 29193643000 | 388000 | 387500 | 388000 | 387000 | 1364 |
| 432 | 20240523 | 122000 | 28664838000 | 387000 | 387500 | 387500 | 387000 | 70 |
| 433 | 20240523 | 121900 | 28637733000 | 387500 | 387500 | 387500 | 387000 | 97 |
| 434 | 20240523 | 121800 | 28600181000 | 387000 | 387000 | 387500 | 387000 | 48 |
| 435 | 20240523 | 121700 | 28581595000 | 387000 | 387500 | 387500 | 387000 | 54 |
| 436 | 20240523 | 121600 | 28560680000 | 387500 | 387500 | 387500 | 387000 | 131 |
| 437 | 20240523 | 121500 | 28509966500 | 387000 | 387000 | 387500 | 387000 | 56 |
| 438 | 20240523 | 121400 | 28488289000 | 387500 | 387000 | 387500 | 387000 | 152 |
| 439 | 20240523 | 121300 | 28429445000 | 387000 | 387500 | 387500 | 387000 | 99 |
| 440 | 20240523 | 121200 | 28391120500 | 387500 | 387500 | 387500 | 387000 | 33 |
| 441 | 20240523 | 121100 | 28378340000 | 387500 | 387000 | 387500 | 387000 | 51 |
| 442 | 20240523 | 121000 | 28358581000 | 387500 | 387000 | 387500 | 386500 | 155 |
| 443 | 20240523 | 120900 | 28298604000 | 386500 | 386500 | 387500 | 386500 | 113 |
| 444 | 20240523 | 120800 | 28254856000 | 387000 | 387000 | 387500 | 387000 | 255 |
| 445 | 20240523 | 120700 | 28156154500 | 387000 | 387000 | 387500 | 387000 | 123 |
| 446 | 20240523 | 120600 | 28108547500 | 387500 | 386500 | 387500 | 386000 | 447 |
| 447 | 20240523 | 120500 | 27935634500 | 386500 | 386500 | 386500 | 386000 | 69 |
| 448 | 20240523 | 120400 | 27908978000 | 386000 | 386500 | 386500 | 386000 | 90 |
| 449 | 20240523 | 120300 | 27874217500 | 386500 | 386500 | 386500 | 386000 | 126 |
| 450 | 20240523 | 120200 | 27825522500 | 386500 | 386500 | 387000 | 386000 | 269 |
| 451 | 20240523 | 120100 | 27721554000 | 386500 | 386500 | 387000 | 386500 | 46 |
| 452 | 20240523 | 120000 | 27703765500 | 387000 | 387500 | 387500 | 386500 | 1389 |
| 453 | 20240523 | 115900 | 27166281500 | 387000 | 387000 | 387500 | 386500 | 107 |
| 454 | 20240523 | 115800 | 27124872000 | 387000 | 387000 | 387000 | 386500 | 119 |
| 455 | 20240523 | 115700 | 27078844000 | 386500 | 386000 | 387000 | 386000 | 151 |
| 456 | 20240523 | 115600 | 27020474500 | 386500 | 386500 | 386500 | 386000 | 50 |
| 457 | 20240523 | 115500 | 27001151000 | 386500 | 386500 | 386500 | 386000 | 452 |
| 458 | 20240523 | 115400 | 26826608000 | 386500 | 386500 | 386500 | 386000 | 109 |
| 459 | 20240523 | 115300 | 26784481000 | 387000 | 386000 | 387500 | 385500 | 1252 |
| 460 | 20240523 | 115200 | 26300432500 | 386000 | 386500 | 386500 | 385500 | 595 |
| 461 | 20240523 | 115100 | 26070829000 | 386500 | 386500 | 386500 | 386000 | 141 |
| 462 | 20240523 | 115000 | 26016386500 | 386500 | 386500 | 386500 | 386000 | 222 |
| 463 | 20240523 | 114900 | 25930649500 | 386000 | 387000 | 387000 | 386000 | 334 |
| 464 | 20240523 | 114800 | 25801566000 | 386500 | 386500 | 387000 | 386500 | 75 |
| 465 | 20240523 | 114700 | 25772560000 | 386500 | 386500 | 387000 | 386500 | 34 |
| 466 | 20240523 | 114600 | 25759416000 | 387000 | 387000 | 387000 | 386500 | 67 |
| 467 | 20240523 | 114500 | 25733514500 | 387000 | 387500 | 387500 | 386500 | 451 |
| 468 | 20240523 | 114400 | 25558978000 | 387000 | 387500 | 387500 | 387000 | 48 |
| 469 | 20240523 | 114300 | 25540398000 | 387000 | 387500 | 387500 | 387000 | 38 |
| 470 | 20240523 | 114200 | 25525687000 | 387500 | 387000 | 387500 | 387000 | 66 |
| 471 | 20240523 | 114100 | 25500130000 | 387500 | 387500 | 387500 | 387000 | 79 |
| 472 | 20240523 | 114000 | 25469545500 | 387000 | 387500 | 387500 | 387000 | 257 |
| 473 | 20240523 | 113900 | 25370082000 | 387000 | 387000 | 387500 | 387000 | 47 |
| 474 | 20240523 | 113800 | 25351876000 | 387000 | 387500 | 387500 | 387000 | 20 |
| 475 | 20240523 | 113700 | 25344133000 | 387500 | 387500 | 387500 | 387000 | 50 |
| 476 | 20240523 | 113600 | 25324764000 | 387000 | 387500 | 388000 | 387000 | 297 |
| 477 | 20240523 | 113500 | 25209681500 | 388000 | 388000 | 388000 | 387500 | 21 |
| 478 | 20240523 | 113400 | 25201539500 | 388000 | 388500 | 388500 | 388000 | 376 |
| 479 | 20240523 | 113300 | 25055631000 | 388000 | 388000 | 388500 | 388000 | 37 |
| 480 | 20240523 | 113200 | 25041269000 | 388000 | 388000 | 388500 | 388000 | 52 |
| 481 | 20240523 | 113100 | 25021088500 | 388000 | 388000 | 388500 | 388000 | 48 |
| 482 | 20240523 | 113000 | 25002448500 | 388500 | 388500 | 389000 | 388000 | 434 |
| 483 | 20240523 | 112900 | 24833837500 | 388500 | 388500 | 389000 | 388500 | 660 |
| 484 | 20240523 | 112800 | 24577188500 | 388500 | 388000 | 388500 | 388000 | 107 |
| 485 | 20240523 | 112700 | 24535621500 | 388500 | 389000 | 389000 | 388500 | 416 |
| 486 | 20240523 | 112600 | 24373994500 | 388500 | 388500 | 389000 | 388500 | 1537 |
| 487 | 20240523 | 112500 | 23776793500 | 388500 | 388000 | 388500 | 388000 | 56 |
| 488 | 20240523 | 112400 | 23755045000 | 388500 | 388500 | 388500 | 388000 | 28 |
| 489 | 20240523 | 112300 | 23744172000 | 388500 | 388500 | 388500 | 388000 | 70 |
| 490 | 20240523 | 112200 | 23717008500 | 388500 | 388500 | 388500 | 388000 | 56 |
| 491 | 20240523 | 112100 | 23695259000 | 388500 | 388000 | 388500 | 388000 | 276 |
| 492 | 20240523 | 112000 | 23588091000 | 387500 | 388000 | 388000 | 387500 | 83 |
| 493 | 20240523 | 111900 | 23555893000 | 388000 | 387500 | 388500 | 387000 | 558 |
| 494 | 20240523 | 111800 | 23339408500 | 387500 | 387500 | 388000 | 387500 | 376 |
| 495 | 20240523 | 111700 | 23193706000 | 388000 | 388000 | 388000 | 387500 | 416 |
| 496 | 20240523 | 111600 | 23032304500 | 388000 | 388000 | 388000 | 387500 | 52 |
| 497 | 20240523 | 111500 | 23012131000 | 388000 | 387500 | 388000 | 387500 | 56 |
| 498 | 20240523 | 111400 | 22990415500 | 388000 | 387500 | 388000 | 387500 | 33 |
| 499 | 20240523 | 111300 | 22977620500 | 387500 | 388500 | 388500 | 387500 | 595 |
| 500 | 20240523 | 111200 | 22746804000 | 388000 | 388000 | 388500 | 388000 | 74 |
| 501 | 20240523 | 111100 | 22718071000 | 388500 | 388500 | 388500 | 388000 | 308 |
| 502 | 20240523 | 111000 | 22598548500 | 388000 | 388000 | 388500 | 388000 | 1447 |
| 503 | 20240523 | 110900 | 22036889500 | 388000 | 388000 | 388000 | 387500 | 64 |
| 504 | 20240523 | 110800 | 22012081500 | 388000 | 387500 | 388000 | 387500 | 68 |
| 505 | 20240523 | 110700 | 21985723000 | 387500 | 387500 | 388000 | 387000 | 206 |
| 506 | 20240523 | 110600 | 21905891500 | 387500 | 387500 | 387500 | 387000 | 101 |
| 507 | 20240523 | 110500 | 21866763000 | 387500 | 387000 | 387500 | 387000 | 88 |
| 508 | 20240523 | 110400 | 21832683500 | 387000 | 387500 | 387500 | 387000 | 54 |
| 509 | 20240523 | 110300 | 21811762000 | 387000 | 387000 | 387500 | 387000 | 490 |
| 510 | 20240523 | 110200 | 21622130500 | 387500 | 387000 | 387500 | 387000 | 46 |
| 511 | 20240523 | 110100 | 21604317500 | 387000 | 387500 | 387500 | 387000 | 32 |
| 512 | 20240523 | 110000 | 21591925500 | 387000 | 388000 | 388000 | 387000 | 355 |
| 513 | 20240523 | 105900 | 21454371000 | 387500 | 387000 | 388000 | 387000 | 750 |
| 514 | 20240523 | 105800 | 21163688000 | 387000 | 387000 | 387500 | 387000 | 54 |
| 515 | 20240523 | 105700 | 21142777000 | 387500 | 387000 | 387500 | 387000 | 107 |
| 516 | 20240523 | 105600 | 21101329000 | 387500 | 387000 | 387500 | 387000 | 33 |
| 517 | 20240523 | 105500 | 21088554500 | 387000 | 387000 | 387500 | 387000 | 59 |
| 518 | 20240523 | 105400 | 21065715000 | 387500 | 387000 | 387500 | 387000 | 122 |
| 519 | 20240523 | 105300 | 21018497500 | 387000 | 387000 | 387500 | 387000 | 45 |
| 520 | 20240523 | 105200 | 21001080500 | 387000 | 387000 | 387500 | 387000 | 36 |
| 521 | 20240523 | 105100 | 20987143500 | 387000 | 387000 | 387500 | 386500 | 349 |
| 522 | 20240523 | 105000 | 20852091000 | 387500 | 387000 | 387500 | 387000 | 43 |
| 523 | 20240523 | 104900 | 20835444000 | 387500 | 387000 | 387500 | 387000 | 131 |
| 524 | 20240523 | 104800 | 20784725500 | 387000 | 386500 | 387500 | 386500 | 630 |
| 525 | 20240523 | 104700 | 20540910000 | 386500 | 386500 | 387000 | 386500 | 54 |
| 526 | 20240523 | 104600 | 20520038000 | 386500 | 386500 | 387000 | 386500 | 66 |
| 527 | 20240523 | 104500 | 20494520000 | 386500 | 386500 | 387000 | 386500 | 199 |
| 528 | 20240523 | 104400 | 20417533000 | 387000 | 387500 | 387500 | 386500 | 355 |
| 529 | 20240523 | 104300 | 20280174500 | 387500 | 387500 | 387500 | 387000 | 34 |
| 530 | 20240523 | 104200 | 20267010000 | 387000 | 387500 | 388000 | 387000 | 289 |
| 531 | 20240523 | 104100 | 20155066500 | 388000 | 387500 | 388000 | 387500 | 51 |
| 532 | 20240523 | 104000 | 20135299500 | 387500 | 388000 | 388500 | 387500 | 222 |
| 533 | 20240523 | 103900 | 20049161000 | 388500 | 388000 | 388500 | 388000 | 80 |
| 534 | 20240523 | 103800 | 20018117500 | 388000 | 388000 | 388500 | 388000 | 231 |
| 535 | 20240523 | 103700 | 19928473000 | 388000 | 388000 | 388500 | 387500 | 287 |
| 536 | 20240523 | 103600 | 19817217000 | 388000 | 388000 | 388000 | 387500 | 172 |
| 537 | 20240523 | 103500 | 19750489000 | 387500 | 388000 | 388500 | 387500 | 524 |
| 538 | 20240523 | 103400 | 19547232500 | 388000 | 388500 | 388500 | 388000 | 33 |
| 539 | 20240523 | 103300 | 19534419500 | 388000 | 388500 | 388500 | 388000 | 114 |
| 540 | 20240523 | 103200 | 19490138000 | 389000 | 388500 | 389000 | 388000 | 659 |
| 541 | 20240523 | 103100 | 19234101500 | 388000 | 388500 | 388500 | 388000 | 185 |
| 542 | 20240523 | 103000 | 19162269000 | 388500 | 388500 | 388500 | 388000 | 46 |
| 543 | 20240523 | 102900 | 19144409500 | 388000 | 388000 | 388500 | 388000 | 317 |
| 544 | 20240523 | 102800 | 19021260500 | 388000 | 388500 | 388500 | 388000 | 99 |
| 545 | 20240523 | 102700 | 18982823000 | 388000 | 388000 | 388500 | 387500 | 284 |
| 546 | 20240523 | 102600 | 18872622000 | 388500 | 388000 | 388500 | 387500 | 172 |
| 547 | 20240523 | 102500 | 18805863000 | 388000 | 387500 | 388500 | 387500 | 678 |
| 548 | 20240523 | 102400 | 18542749000 | 388000 | 387000 | 388000 | 387000 | 235 |
| 549 | 20240523 | 102300 | 18451734500 | 387500 | 387500 | 388000 | 387000 | 107 |
| 550 | 20240523 | 102200 | 18410277500 | 387500 | 387500 | 388000 | 387500 | 188 |
| 551 | 20240523 | 102100 | 18337394500 | 387500 | 387500 | 388000 | 387000 | 528 |
| 552 | 20240523 | 102000 | 18132778000 | 387000 | 387000 | 387500 | 387000 | 29 |
| 553 | 20240523 | 101900 | 18121549000 | 387000 | 387000 | 387500 | 387000 | 73 |
| 554 | 20240523 | 101800 | 18093297500 | 387000 | 387500 | 387500 | 387000 | 60 |
| 555 | 20240523 | 101700 | 18070068000 | 387000 | 387000 | 387500 | 387000 | 61 |
| 556 | 20240523 | 101600 | 18046457500 | 387000 | 387000 | 387500 | 387000 | 99 |
| 557 | 20240523 | 101500 | 18008144000 | 387500 | 387500 | 387500 | 387000 | 94 |
| 558 | 20240523 | 101400 | 17971739500 | 387500 | 387000 | 387500 | 387000 | 93 |
| 559 | 20240523 | 101300 | 17935747000 | 387500 | 387500 | 387500 | 387000 | 87 |
| 560 | 20240523 | 101200 | 17902040000 | 387500 | 388000 | 388000 | 387500 | 251 |
| 561 | 20240523 | 101100 | 17804667500 | 388000 | 389000 | 389000 | 387500 | 825 |
| 562 | 20240523 | 101000 | 17484446000 | 388500 | 389000 | 389000 | 388500 | 331 |
| 563 | 20240523 | 100900 | 17355717000 | 389000 | 387500 | 389000 | 387500 | 464 |
| 564 | 20240523 | 100800 | 17175564500 | 388000 | 387000 | 388000 | 387000 | 386 |
| 565 | 20240523 | 100700 | 17025959000 | 387000 | 387000 | 387500 | 387000 | 125 |
| 566 | 20240523 | 100600 | 16977568000 | 386500 | 387000 | 387000 | 386500 | 76 |
| 567 | 20240523 | 100500 | 16948166000 | 387000 | 386000 | 387000 | 386000 | 271 |
| 568 | 20240523 | 100400 | 16843420000 | 386000 | 386000 | 386500 | 386000 | 51 |
| 569 | 20240523 | 100300 | 16823731500 | 386000 | 386000 | 386500 | 386000 | 390 |
| 570 | 20240523 | 100200 | 16673188500 | 386000 | 386000 | 386500 | 386000 | 147 |
| 571 | 20240523 | 100100 | 16616407500 | 386500 | 387000 | 387500 | 386000 | 634 |
| 572 | 20240523 | 100000 | 16371333500 | 387000 | 386500 | 387000 | 386500 | 567 |
| 573 | 20240523 | 095900 | 16151918000 | 386500 | 387000 | 387000 | 386500 | 74 |
| 574 | 20240523 | 095800 | 16123316000 | 387000 | 386500 | 387000 | 386500 | 46 |
| 575 | 20240523 | 095700 | 16105533000 | 386500 | 387000 | 387500 | 386500 | 602 |
| 576 | 20240523 | 095600 | 15872567000 | 387000 | 386500 | 387000 | 386500 | 33 |
| 577 | 20240523 | 095500 | 15859805500 | 387000 | 386000 | 387000 | 386000 | 312 |
| 578 | 20240523 | 095400 | 15739220000 | 386500 | 386000 | 386500 | 385500 | 132 |
| 579 | 20240523 | 095300 | 15688279500 | 386500 | 387000 | 387000 | 386000 | 775 |
| 580 | 20240523 | 095200 | 15388757500 | 387000 | 386500 | 387000 | 386500 | 83 |
| 581 | 20240523 | 095100 | 15356653000 | 386500 | 387000 | 387500 | 386000 | 458 |
| 582 | 20240523 | 095000 | 15179568500 | 387000 | 387500 | 387500 | 386500 | 725 |
| 583 | 20240523 | 094900 | 14899142000 | 387500 | 388000 | 388500 | 387000 | 606 |
| 584 | 20240523 | 094800 | 14664081500 | 388500 | 388500 | 389000 | 388000 | 566 |
| 585 | 20240523 | 094700 | 14444190000 | 389000 | 388500 | 389000 | 388500 | 216 |
| 586 | 20240523 | 094600 | 14360215500 | 388500 | 388500 | 389000 | 388500 | 63 |
| 587 | 20240523 | 094500 | 14335731500 | 388500 | 388500 | 389000 | 388500 | 67 |
| 588 | 20240523 | 094400 | 14309696500 | 389000 | 388500 | 389000 | 388000 | 633 |
| 589 | 20240523 | 094300 | 14063797500 | 388000 | 389000 | 389000 | 388000 | 1611 |
| 590 | 20240523 | 094200 | 13438235000 | 389000 | 388500 | 389000 | 388500 | 825 |
| 591 | 20240523 | 094100 | 13117325500 | 388500 | 388000 | 389000 | 388000 | 346 |
| 592 | 20240523 | 094000 | 12982924000 | 389000 | 389000 | 389000 | 388500 | 504 |
| 593 | 20240523 | 093900 | 12786937000 | 389000 | 390000 | 390500 | 388500 | 874 |
| 594 | 20240523 | 093800 | 12446671000 | 390000 | 389500 | 390500 | 389500 | 2011 |
| 595 | 20240523 | 093700 | 11662363500 | 389500 | 389000 | 390000 | 388500 | 1744 |
| 596 | 20240523 | 093600 | 10983394000 | 389000 | 389000 | 390000 | 388000 | 2501 |
| 597 | 20240523 | 093500 | 10010428500 | 389500 | 388500 | 389500 | 388000 | 1895 |
| 598 | 20240523 | 093400 | 9273351000 | 388500 | 387000 | 388500 | 386500 | 2032 |
| 599 | 20240523 | 093300 | 8485916000 | 386500 | 387000 | 387000 | 386500 | 335 |
| 600 | 20240523 | 093200 | 8356280000 | 386500 | 386000 | 387000 | 386000 | 938 |
| 601 | 20240523 | 093100 | 7993771500 | 386000 | 385500 | 386500 | 385000 | 260 |
| 602 | 20240523 | 093000 | 7893416500 | 386000 | 385000 | 386000 | 385000 | 1576 |
| 603 | 20240523 | 092900 | 7285823500 | 385000 | 385000 | 385000 | 384500 | 403 |
| 604 | 20240523 | 092800 | 7130711500 | 384500 | 384000 | 384500 | 384000 | 809 |
| 605 | 20240523 | 092700 | 6819665500 | 384500 | 384000 | 384500 | 383500 | 196 |
| 606 | 20240523 | 092600 | 6744377500 | 384000 | 384500 | 384500 | 384000 | 601 |
| 607 | 20240523 | 092500 | 6513547500 | 384500 | 384500 | 385000 | 384000 | 539 |
| 608 | 20240523 | 092400 | 6306285000 | 384500 | 384500 | 385000 | 384000 | 244 |
| 609 | 20240523 | 092300 | 6212470000 | 384500 | 385000 | 385000 | 384500 | 185 |
| 610 | 20240523 | 092200 | 6141319500 | 385000 | 384500 | 385000 | 384000 | 2267 |
| 611 | 20240523 | 092100 | 5269324500 | 384000 | 382500 | 384500 | 382500 | 2033 |
| 612 | 20240523 | 092000 | 4489479000 | 382500 | 382500 | 382500 | 382000 | 109 |
| 613 | 20240523 | 091900 | 4447807500 | 382000 | 381000 | 383000 | 381000 | 721 |
| 614 | 20240523 | 091800 | 4172345000 | 380500 | 381000 | 381500 | 380500 | 757 |
| 615 | 20240523 | 091700 | 3883989500 | 381000 | 381500 | 381500 | 381000 | 186 |
| 616 | 20240523 | 091600 | 3813114000 | 381000 | 381500 | 381500 | 381000 | 38 |
| 617 | 20240523 | 091500 | 3798625000 | 381500 | 381500 | 382500 | 381500 | 132 |
| 618 | 20240523 | 091400 | 3748257500 | 382000 | 381000 | 382000 | 381000 | 586 |
| 619 | 20240523 | 091300 | 3524588500 | 381000 | 381000 | 381000 | 380500 | 601 |
| 620 | 20240523 | 091200 | 3295608500 | 380500 | 380500 | 381000 | 380500 | 158 |
| 621 | 20240523 | 091100 | 3235439500 | 380500 | 381000 | 381500 | 380500 | 334 |
| 622 | 20240523 | 091000 | 3108215000 | 381000 | 381500 | 381500 | 381000 | 118 |
| 623 | 20240523 | 090900 | 3063239500 | 381500 | 381000 | 381500 | 380500 | 230 |
| 624 | 20240523 | 090800 | 2975634000 | 381500 | 381000 | 381500 | 380500 | 480 |
| 625 | 20240523 | 090700 | 2792848500 | 380500 | 380500 | 381000 | 380500 | 564 |
| 626 | 20240523 | 090600 | 2578169000 | 380500 | 381000 | 381000 | 380500 | 173 |
| 627 | 20240523 | 090500 | 2512325000 | 380500 | 380500 | 381000 | 380000 | 577 |
| 628 | 20240523 | 090400 | 2292703000 | 380500 | 381000 | 381000 | 380500 | 1131 |
| 629 | 20240523 | 090300 | 1862265000 | 381000 | 381500 | 381500 | 380500 | 849 |
| 630 | 20240523 | 090200 | 1538702500 | 381500 | 382500 | 382500 | 381000 | 686 |
| 631 | 20240523 | 090100 | 1276788500 | 382000 | 382000 | 383500 | 382000 | 480 |
| 632 | 20240523 | 090000 | 1093137000 | 381500 | 381000 | 382500 | 381000 | 2830 |