37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 193000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 3 | 20240516 | 192900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 4 | 20240516 | 192800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 5 | 20240516 | 192700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 6 | 20240516 | 192600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 7 | 20240516 | 192500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 8 | 20240516 | 192400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 9 | 20240516 | 192300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 10 | 20240516 | 192200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 11 | 20240516 | 192100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 12 | 20240516 | 192000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 13 | 20240516 | 191900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 14 | 20240516 | 191800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 15 | 20240516 | 191700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 16 | 20240516 | 191600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 17 | 20240516 | 191500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 18 | 20240516 | 191400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 19 | 20240516 | 191300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 20 | 20240516 | 191200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 21 | 20240516 | 191100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 22 | 20240516 | 191000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 23 | 20240516 | 190900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 24 | 20240516 | 190800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 25 | 20240516 | 190700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 26 | 20240516 | 190600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 27 | 20240516 | 190500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 28 | 20240516 | 190400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 29 | 20240516 | 190300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 30 | 20240516 | 190200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 31 | 20240516 | 190100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 32 | 20240516 | 190000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 33 | 20240516 | 185900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 34 | 20240516 | 185800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 35 | 20240516 | 185700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 36 | 20240516 | 185600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 37 | 20240516 | 185500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 38 | 20240516 | 185400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 39 | 20240516 | 185300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 40 | 20240516 | 185200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 41 | 20240516 | 185100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 42 | 20240516 | 185000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 43 | 20240516 | 184900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 44 | 20240516 | 184800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 45 | 20240516 | 184700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 46 | 20240516 | 184600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 47 | 20240516 | 184500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 48 | 20240516 | 184400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 49 | 20240516 | 184300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 50 | 20240516 | 184200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 51 | 20240516 | 184100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 52 | 20240516 | 184000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 53 | 20240516 | 183900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 54 | 20240516 | 183800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 55 | 20240516 | 183700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 56 | 20240516 | 183600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 57 | 20240516 | 183500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 58 | 20240516 | 183400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 59 | 20240516 | 183300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 60 | 20240516 | 183200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 61 | 20240516 | 183100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 62 | 20240516 | 183000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 63 | 20240516 | 182900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 64 | 20240516 | 182800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 65 | 20240516 | 182700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 66 | 20240516 | 182600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 67 | 20240516 | 182500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 68 | 20240516 | 182400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 69 | 20240516 | 182300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 70 | 20240516 | 182200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 71 | 20240516 | 182100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 72 | 20240516 | 182000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 73 | 20240516 | 181900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 74 | 20240516 | 181800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 75 | 20240516 | 181700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 76 | 20240516 | 181600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 77 | 20240516 | 181500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 78 | 20240516 | 181400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 79 | 20240516 | 181300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 80 | 20240516 | 181200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 81 | 20240516 | 181100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 82 | 20240516 | 181000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 83 | 20240516 | 180900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 84 | 20240516 | 180800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 85 | 20240516 | 180700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 86 | 20240516 | 180600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 87 | 20240516 | 180500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 88 | 20240516 | 180400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 89 | 20240516 | 180300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 90 | 20240516 | 180200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 91 | 20240516 | 180100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 92 | 20240516 | 180000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 93 | 20240516 | 175900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 94 | 20240516 | 175800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 95 | 20240516 | 175700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 96 | 20240516 | 175600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 97 | 20240516 | 175500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 98 | 20240516 | 175400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 99 | 20240516 | 175300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 100 | 20240516 | 175200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 101 | 20240516 | 175100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 102 | 20240516 | 175000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 103 | 20240516 | 174900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 104 | 20240516 | 174800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 105 | 20240516 | 174700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 106 | 20240516 | 174600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 107 | 20240516 | 174500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 108 | 20240516 | 174400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 109 | 20240516 | 174300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 110 | 20240516 | 174200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 111 | 20240516 | 174100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 112 | 20240516 | 174000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 113 | 20240516 | 173900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 114 | 20240516 | 173800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 115 | 20240516 | 173700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 116 | 20240516 | 173600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 117 | 20240516 | 173500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 118 | 20240516 | 173400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 119 | 20240516 | 173300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 120 | 20240516 | 173200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 121 | 20240516 | 173100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 122 | 20240516 | 173000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 123 | 20240516 | 172900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 124 | 20240516 | 172800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 125 | 20240516 | 172700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 126 | 20240516 | 172600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 127 | 20240516 | 172500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 128 | 20240516 | 172400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 129 | 20240516 | 172300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 130 | 20240516 | 172200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 131 | 20240516 | 172100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 132 | 20240516 | 172000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 133 | 20240516 | 171900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 134 | 20240516 | 171800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 135 | 20240516 | 171700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 136 | 20240516 | 171600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 137 | 20240516 | 171500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 138 | 20240516 | 171400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 139 | 20240516 | 171300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 140 | 20240516 | 171200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 141 | 20240516 | 171100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 142 | 20240516 | 171000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 143 | 20240516 | 170900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 144 | 20240516 | 170800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 145 | 20240516 | 170700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 146 | 20240516 | 170600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 147 | 20240516 | 170500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 148 | 20240516 | 170400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 149 | 20240516 | 170300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 150 | 20240516 | 170200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 151 | 20240516 | 170100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 152 | 20240516 | 170000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 153 | 20240516 | 165900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 154 | 20240516 | 165800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 155 | 20240516 | 165700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 156 | 20240516 | 165600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 157 | 20240516 | 165500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 158 | 20240516 | 165400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 159 | 20240516 | 165300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 160 | 20240516 | 165200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 161 | 20240516 | 165100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 162 | 20240516 | 165000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 163 | 20240516 | 164900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 164 | 20240516 | 164800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 165 | 20240516 | 164700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 166 | 20240516 | 164600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 167 | 20240516 | 164500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 168 | 20240516 | 164400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 169 | 20240516 | 164300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 170 | 20240516 | 164200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 171 | 20240516 | 164100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 172 | 20240516 | 164000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 173 | 20240516 | 163900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 174 | 20240516 | 163800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 175 | 20240516 | 163700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 176 | 20240516 | 163600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 177 | 20240516 | 163500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 178 | 20240516 | 163400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 179 | 20240516 | 163300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 180 | 20240516 | 163200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 181 | 20240516 | 163100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 182 | 20240516 | 163000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 183 | 20240516 | 162900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 184 | 20240516 | 162800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 185 | 20240516 | 162700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 186 | 20240516 | 162600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 187 | 20240516 | 162500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 188 | 20240516 | 162400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 189 | 20240516 | 162300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 190 | 20240516 | 162200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 191 | 20240516 | 162100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 192 | 20240516 | 162000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 193 | 20240516 | 161900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 194 | 20240516 | 161800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 195 | 20240516 | 161700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 196 | 20240516 | 161600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 197 | 20240516 | 161500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 198 | 20240516 | 161400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 199 | 20240516 | 161300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 200 | 20240516 | 161200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 201 | 20240516 | 161100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 202 | 20240516 | 161000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 203 | 20240516 | 160900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 204 | 20240516 | 160800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 205 | 20240516 | 160700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 206 | 20240516 | 160600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 207 | 20240516 | 160500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 208 | 20240516 | 160400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 209 | 20240516 | 160300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 210 | 20240516 | 160200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 211 | 20240516 | 160100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 212 | 20240516 | 160000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 23900 |
| 213 | 20240516 | 155900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 214 | 20240516 | 155800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 215 | 20240516 | 155700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 216 | 20240516 | 155600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 217 | 20240516 | 155500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 218 | 20240516 | 155400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 219 | 20240516 | 155300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 220 | 20240516 | 155200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 221 | 20240516 | 155100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 222 | 20240516 | 155000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 223 | 20240516 | 154900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 224 | 20240516 | 154800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 225 | 20240516 | 154700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 226 | 20240516 | 154600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 227 | 20240516 | 154500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 228 | 20240516 | 154400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 229 | 20240516 | 154300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 230 | 20240516 | 154200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 231 | 20240516 | 154100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 232 | 20240516 | 154000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 233 | 20240516 | 153900 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 234 | 20240516 | 153800 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 235 | 20240516 | 153700 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 236 | 20240516 | 153600 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 237 | 20240516 | 153500 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 238 | 20240516 | 153400 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 239 | 20240516 | 153300 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 240 | 20240516 | 153200 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 241 | 20240516 | 153100 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 242 | 20240516 | 153000 | 86380749000 | 404000 | 404000 | 404000 | 404000 | 47800 |
| 243 | 20240516 | 152900 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 244 | 20240516 | 152800 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 245 | 20240516 | 152700 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 246 | 20240516 | 152600 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 247 | 20240516 | 152500 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 248 | 20240516 | 152400 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 249 | 20240516 | 152300 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 250 | 20240516 | 152200 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 251 | 20240516 | 152100 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 252 | 20240516 | 152000 | 76725149000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 253 | 20240516 | 151900 | 76725149000 | 403000 | 403000 | 403500 | 403000 | 601 |
| 254 | 20240516 | 151800 | 76482890000 | 403000 | 403500 | 403500 | 403000 | 379 |
| 255 | 20240516 | 151700 | 76330067000 | 403000 | 404000 | 404000 | 403000 | 788 |
| 256 | 20240516 | 151600 | 76012080000 | 403500 | 403500 | 404000 | 403500 | 538 |
| 257 | 20240516 | 151500 | 75794953500 | 404000 | 403500 | 404000 | 403500 | 404 |
| 258 | 20240516 | 151400 | 75631823500 | 403500 | 404000 | 404000 | 403500 | 730 |
| 259 | 20240516 | 151300 | 75337033500 | 403500 | 404000 | 404000 | 403500 | 378 |
| 260 | 20240516 | 151200 | 75184378500 | 404000 | 404000 | 404000 | 403500 | 135 |
| 261 | 20240516 | 151100 | 75129845000 | 403500 | 404000 | 404500 | 403500 | 875 |
| 262 | 20240516 | 151000 | 74776317500 | 404000 | 404000 | 404500 | 403500 | 762 |
| 263 | 20240516 | 150900 | 74468414000 | 404000 | 404000 | 404000 | 403500 | 383 |
| 264 | 20240516 | 150800 | 74313769000 | 404000 | 404000 | 404000 | 403500 | 676 |
| 265 | 20240516 | 150700 | 74040737500 | 403500 | 403500 | 404000 | 403000 | 1055 |
| 266 | 20240516 | 150600 | 73615051500 | 403500 | 404000 | 404000 | 403000 | 1408 |
| 267 | 20240516 | 150500 | 73046904000 | 403500 | 404000 | 404000 | 403500 | 361 |
| 268 | 20240516 | 150400 | 72901175500 | 404000 | 404000 | 404000 | 403500 | 403 |
| 269 | 20240516 | 150300 | 72738521000 | 403500 | 404000 | 404000 | 403500 | 480 |
| 270 | 20240516 | 150200 | 72544752500 | 403500 | 404000 | 404000 | 403500 | 280 |
| 271 | 20240516 | 150100 | 72431728000 | 403500 | 404000 | 404000 | 403500 | 266 |
| 272 | 20240516 | 150000 | 72324341000 | 403500 | 403500 | 404000 | 403500 | 302 |
| 273 | 20240516 | 145900 | 72202443000 | 404000 | 404000 | 404000 | 403500 | 282 |
| 274 | 20240516 | 145800 | 72088617000 | 404000 | 404000 | 404000 | 403500 | 246 |
| 275 | 20240516 | 145700 | 71989298500 | 404000 | 403500 | 404000 | 403500 | 276 |
| 276 | 20240516 | 145600 | 71877903000 | 403500 | 404000 | 404000 | 403500 | 222 |
| 277 | 20240516 | 145500 | 71788275500 | 404000 | 404500 | 404500 | 403500 | 1116 |
| 278 | 20240516 | 145400 | 71337442000 | 404500 | 404500 | 404500 | 404000 | 172 |
| 279 | 20240516 | 145300 | 71267915000 | 404500 | 404000 | 404500 | 403500 | 1408 |
| 280 | 20240516 | 145200 | 70699003500 | 403500 | 403500 | 404000 | 403500 | 316 |
| 281 | 20240516 | 145100 | 70571465000 | 403500 | 403500 | 404000 | 403500 | 315 |
| 282 | 20240516 | 145000 | 70444301500 | 404000 | 403500 | 404000 | 403500 | 304 |
| 283 | 20240516 | 144900 | 70321585000 | 403500 | 403500 | 404000 | 403500 | 291 |
| 284 | 20240516 | 144800 | 70204120000 | 403500 | 403500 | 404000 | 403500 | 276 |
| 285 | 20240516 | 144700 | 70092729000 | 403500 | 404000 | 404000 | 403500 | 364 |
| 286 | 20240516 | 144600 | 69945829000 | 403500 | 403500 | 404000 | 403500 | 343 |
| 287 | 20240516 | 144500 | 69807378500 | 404000 | 403500 | 404000 | 403500 | 222 |
| 288 | 20240516 | 144400 | 69717773000 | 403500 | 404000 | 404000 | 403500 | 243 |
| 289 | 20240516 | 144300 | 69619669000 | 404000 | 403500 | 404000 | 403500 | 203 |
| 290 | 20240516 | 144200 | 69537733500 | 403500 | 403500 | 404000 | 403500 | 290 |
| 291 | 20240516 | 144100 | 69420694500 | 403500 | 404000 | 404500 | 403500 | 1118 |
| 292 | 20240516 | 144000 | 68969350000 | 404500 | 404500 | 404500 | 404000 | 345 |
| 293 | 20240516 | 143900 | 68829945500 | 404000 | 404000 | 404500 | 404000 | 225 |
| 294 | 20240516 | 143800 | 68739001000 | 404000 | 404000 | 404500 | 404000 | 155 |
| 295 | 20240516 | 143700 | 68676360000 | 404000 | 404000 | 404500 | 403500 | 310 |
| 296 | 20240516 | 143600 | 68551138500 | 404000 | 403500 | 404500 | 403500 | 660 |
| 297 | 20240516 | 143500 | 68284530000 | 403500 | 404000 | 404000 | 403500 | 164 |
| 298 | 20240516 | 143400 | 68218321000 | 404000 | 403500 | 404000 | 403500 | 461 |
| 299 | 20240516 | 143300 | 68032152000 | 404000 | 404000 | 404000 | 403500 | 308 |
| 300 | 20240516 | 143200 | 67907835000 | 404000 | 403500 | 404000 | 403500 | 386 |
| 301 | 20240516 | 143100 | 67751949500 | 404000 | 404000 | 404500 | 403500 | 611 |
| 302 | 20240516 | 143000 | 67505130000 | 404500 | 404500 | 404500 | 404000 | 224 |
| 303 | 20240516 | 142900 | 67414608500 | 404500 | 404500 | 404500 | 404000 | 202 |
| 304 | 20240516 | 142800 | 67332950500 | 404000 | 404500 | 404500 | 404000 | 160 |
| 305 | 20240516 | 142700 | 67268285500 | 404000 | 404000 | 404500 | 404000 | 224 |
| 306 | 20240516 | 142600 | 67177730500 | 404000 | 405000 | 405000 | 404000 | 234 |
| 307 | 20240516 | 142500 | 67083122000 | 404500 | 404500 | 405000 | 404500 | 444 |
| 308 | 20240516 | 142400 | 66903482500 | 404500 | 404500 | 405000 | 404500 | 221 |
| 309 | 20240516 | 142300 | 66814050000 | 405000 | 405000 | 405000 | 404500 | 414 |
| 310 | 20240516 | 142200 | 66646506000 | 405000 | 404500 | 405000 | 404500 | 220 |
| 311 | 20240516 | 142100 | 66557472000 | 404500 | 404500 | 405000 | 404500 | 209 |
| 312 | 20240516 | 142000 | 66472906000 | 404500 | 404500 | 405000 | 404500 | 152 |
| 313 | 20240516 | 141900 | 66411396000 | 404500 | 405000 | 405000 | 404500 | 268 |
| 314 | 20240516 | 141800 | 66302934000 | 404500 | 404000 | 405000 | 403500 | 1251 |
| 315 | 20240516 | 141700 | 65797117500 | 403500 | 403500 | 404000 | 403500 | 307 |
| 316 | 20240516 | 141600 | 65673144000 | 403500 | 404000 | 404000 | 403500 | 304 |
| 317 | 20240516 | 141500 | 65550434000 | 404000 | 404000 | 404500 | 403500 | 435 |
| 318 | 20240516 | 141400 | 65374699000 | 404500 | 404500 | 404500 | 404000 | 259 |
| 319 | 20240516 | 141300 | 65269997500 | 404500 | 404000 | 404500 | 404000 | 540 |
| 320 | 20240516 | 141200 | 65051796500 | 404500 | 404000 | 404500 | 404000 | 299 |
| 321 | 20240516 | 141100 | 64930937000 | 404000 | 404000 | 404500 | 404000 | 196 |
| 322 | 20240516 | 141000 | 64851734500 | 404000 | 404500 | 404500 | 404000 | 187 |
| 323 | 20240516 | 140900 | 64776159500 | 404500 | 404000 | 404500 | 404000 | 251 |
| 324 | 20240516 | 140800 | 64674722000 | 404500 | 404000 | 404500 | 404000 | 195 |
| 325 | 20240516 | 140700 | 64595912500 | 404500 | 404000 | 404500 | 404000 | 311 |
| 326 | 20240516 | 140600 | 64470228500 | 404000 | 404500 | 404500 | 404000 | 151 |
| 327 | 20240516 | 140500 | 64409203000 | 404500 | 404000 | 404500 | 404000 | 901 |
| 328 | 20240516 | 140400 | 64045144000 | 404000 | 404500 | 404500 | 404000 | 173 |
| 329 | 20240516 | 140300 | 63975214500 | 404000 | 404000 | 404500 | 404000 | 172 |
| 330 | 20240516 | 140200 | 63905711000 | 404500 | 404500 | 404500 | 404000 | 193 |
| 331 | 20240516 | 140100 | 63827671000 | 404500 | 404500 | 405000 | 404000 | 1110 |
| 332 | 20240516 | 140000 | 63378668000 | 405000 | 404500 | 405000 | 404500 | 184 |
| 333 | 20240516 | 135900 | 63304196000 | 404500 | 404500 | 405000 | 404500 | 196 |
| 334 | 20240516 | 135800 | 63224858000 | 404500 | 404500 | 405000 | 404500 | 202 |
| 335 | 20240516 | 135700 | 63143094000 | 404500 | 405000 | 405000 | 404500 | 265 |
| 336 | 20240516 | 135600 | 63035841000 | 404500 | 405000 | 405000 | 404500 | 206 |
| 337 | 20240516 | 135500 | 62952461500 | 404500 | 405000 | 405000 | 404500 | 409 |
| 338 | 20240516 | 135400 | 62786867500 | 405000 | 405000 | 405000 | 404500 | 157 |
| 339 | 20240516 | 135300 | 62723308500 | 405000 | 404500 | 405000 | 404500 | 190 |
| 340 | 20240516 | 135200 | 62646413000 | 404500 | 404500 | 405500 | 404500 | 431 |
| 341 | 20240516 | 135100 | 62471865000 | 404500 | 405000 | 405000 | 404500 | 180 |
| 342 | 20240516 | 135000 | 62398994000 | 404500 | 404500 | 405000 | 404500 | 647 |
| 343 | 20240516 | 134900 | 62136995000 | 404500 | 404500 | 405000 | 404500 | 364 |
| 344 | 20240516 | 134800 | 61989615500 | 405000 | 404500 | 405000 | 404500 | 337 |
| 345 | 20240516 | 134700 | 61853188000 | 404500 | 404500 | 405000 | 404500 | 230 |
| 346 | 20240516 | 134600 | 61760095000 | 405000 | 405000 | 405000 | 404500 | 121 |
| 347 | 20240516 | 134500 | 61711119000 | 404500 | 405000 | 405000 | 404500 | 247 |
| 348 | 20240516 | 134400 | 61611133000 | 405000 | 405000 | 405000 | 404500 | 174 |
| 349 | 20240516 | 134300 | 61540692000 | 404500 | 404500 | 405000 | 404500 | 203 |
| 350 | 20240516 | 134200 | 61458491000 | 405000 | 404500 | 405000 | 404500 | 112 |
| 351 | 20240516 | 134100 | 61413152000 | 405000 | 404500 | 405000 | 404500 | 201 |
| 352 | 20240516 | 134000 | 61331802500 | 404500 | 404500 | 405000 | 404500 | 160 |
| 353 | 20240516 | 133900 | 61267030500 | 405000 | 405000 | 405000 | 404500 | 178 |
| 354 | 20240516 | 133800 | 61194976500 | 404500 | 405000 | 405000 | 404500 | 161 |
| 355 | 20240516 | 133700 | 61129824500 | 405000 | 405000 | 405000 | 404500 | 180 |
| 356 | 20240516 | 133600 | 61056964500 | 405000 | 405000 | 405000 | 404500 | 293 |
| 357 | 20240516 | 133500 | 60938332000 | 404500 | 404500 | 405000 | 404500 | 165 |
| 358 | 20240516 | 133400 | 60871562000 | 404500 | 405000 | 405000 | 404500 | 140 |
| 359 | 20240516 | 133300 | 60814884500 | 405000 | 405000 | 405000 | 404500 | 199 |
| 360 | 20240516 | 133200 | 60734325000 | 405000 | 405000 | 405000 | 404500 | 156 |
| 361 | 20240516 | 133100 | 60671165500 | 404500 | 404500 | 405000 | 404500 | 62 |
| 362 | 20240516 | 133000 | 60646068000 | 405000 | 405000 | 405000 | 404500 | 135 |
| 363 | 20240516 | 132900 | 60591420500 | 404500 | 405000 | 405000 | 404500 | 120 |
| 364 | 20240516 | 132800 | 60542845500 | 405000 | 404500 | 405000 | 404000 | 1004 |
| 365 | 20240516 | 132700 | 60136759000 | 404500 | 404500 | 404500 | 404000 | 273 |
| 366 | 20240516 | 132600 | 60026348500 | 404500 | 404000 | 404500 | 404000 | 74 |
| 367 | 20240516 | 132500 | 59996435500 | 404000 | 404500 | 404500 | 404000 | 138 |
| 368 | 20240516 | 132400 | 59940634500 | 404500 | 404000 | 404500 | 404000 | 58 |
| 369 | 20240516 | 132300 | 59917185500 | 404500 | 404000 | 404500 | 404000 | 92 |
| 370 | 20240516 | 132200 | 59879997000 | 404500 | 404500 | 404500 | 404000 | 91 |
| 371 | 20240516 | 132100 | 59843199000 | 404500 | 404000 | 404500 | 404000 | 75 |
| 372 | 20240516 | 132000 | 59812869000 | 404500 | 404000 | 404500 | 404000 | 60 |
| 373 | 20240516 | 131900 | 59788612500 | 404500 | 404000 | 404500 | 404000 | 44 |
| 374 | 20240516 | 131800 | 59770819500 | 404000 | 403500 | 404500 | 403500 | 1709 |
| 375 | 20240516 | 131700 | 59080416000 | 403500 | 404000 | 404000 | 403500 | 151 |
| 376 | 20240516 | 131600 | 59019463000 | 404000 | 403500 | 404000 | 403500 | 125 |
| 377 | 20240516 | 131500 | 58969005000 | 403500 | 403500 | 404000 | 403500 | 94 |
| 378 | 20240516 | 131400 | 58931059500 | 403500 | 403500 | 404000 | 403500 | 174 |
| 379 | 20240516 | 131300 | 58860821000 | 404000 | 404000 | 404500 | 403500 | 2414 |
| 380 | 20240516 | 131200 | 57885527500 | 404500 | 404000 | 404500 | 404000 | 95 |
| 381 | 20240516 | 131100 | 57847131000 | 404500 | 404500 | 404500 | 404000 | 124 |
| 382 | 20240516 | 131000 | 57797019500 | 404500 | 404000 | 404500 | 404000 | 52 |
| 383 | 20240516 | 130900 | 57775999500 | 404000 | 404500 | 404500 | 404000 | 122 |
| 384 | 20240516 | 130800 | 57726677500 | 404500 | 404000 | 404500 | 404000 | 77 |
| 385 | 20240516 | 130700 | 57695550500 | 404000 | 404000 | 404500 | 404000 | 110 |
| 386 | 20240516 | 130600 | 57651093500 | 404500 | 404500 | 404500 | 404000 | 56 |
| 387 | 20240516 | 130500 | 57628463000 | 404500 | 404000 | 404500 | 404000 | 125 |
| 388 | 20240516 | 130400 | 57577931500 | 404500 | 404000 | 404500 | 404000 | 39 |
| 389 | 20240516 | 130300 | 57562167500 | 404500 | 404500 | 404500 | 404000 | 68 |
| 390 | 20240516 | 130200 | 57534666000 | 404500 | 404000 | 404500 | 403500 | 1085 |
| 391 | 20240516 | 130100 | 57096192500 | 403500 | 404500 | 405000 | 403500 | 2072 |
| 392 | 20240516 | 130000 | 56258296000 | 404500 | 404500 | 405000 | 404500 | 130 |
| 393 | 20240516 | 125900 | 56205687000 | 404500 | 404500 | 405000 | 404500 | 66 |
| 394 | 20240516 | 125800 | 56178977000 | 405000 | 404500 | 405000 | 404500 | 112 |
| 395 | 20240516 | 125700 | 56133648000 | 405000 | 405000 | 405000 | 404500 | 248 |
| 396 | 20240516 | 125600 | 56033292000 | 404500 | 405000 | 405000 | 404500 | 236 |
| 397 | 20240516 | 125500 | 55937807500 | 404500 | 405000 | 405000 | 404500 | 145 |
| 398 | 20240516 | 125400 | 55879141500 | 404500 | 405000 | 405000 | 404500 | 91 |
| 399 | 20240516 | 125300 | 55842322000 | 405000 | 405000 | 405000 | 404500 | 245 |
| 400 | 20240516 | 125200 | 55743149500 | 405000 | 404500 | 405000 | 404500 | 147 |
| 401 | 20240516 | 125100 | 55683661000 | 405000 | 404500 | 405000 | 404500 | 150 |
| 402 | 20240516 | 125000 | 55622962000 | 404500 | 404500 | 405000 | 404500 | 147 |
| 403 | 20240516 | 124900 | 55563477500 | 404500 | 405000 | 405000 | 404500 | 170 |
| 404 | 20240516 | 124800 | 55494676000 | 404500 | 405000 | 405000 | 404500 | 117 |
| 405 | 20240516 | 124700 | 55447337000 | 405000 | 405000 | 405000 | 404500 | 139 |
| 406 | 20240516 | 124600 | 55391089000 | 404500 | 405000 | 405000 | 404500 | 86 |
| 407 | 20240516 | 124500 | 55356280500 | 404500 | 404500 | 405000 | 404500 | 167 |
| 408 | 20240516 | 124400 | 55288712500 | 405000 | 404500 | 405000 | 404500 | 77 |
| 409 | 20240516 | 124300 | 55257555000 | 404500 | 404500 | 405000 | 404500 | 78 |
| 410 | 20240516 | 124200 | 55225995000 | 405000 | 404500 | 405000 | 404500 | 69 |
| 411 | 20240516 | 124100 | 55198063500 | 405000 | 404500 | 405000 | 404500 | 164 |
| 412 | 20240516 | 124000 | 55131716500 | 405000 | 404500 | 405000 | 404500 | 72 |
| 413 | 20240516 | 123900 | 55102571500 | 405000 | 404500 | 405000 | 404500 | 163 |
| 414 | 20240516 | 123800 | 55036616500 | 404500 | 404500 | 405000 | 404500 | 413 |
| 415 | 20240516 | 123700 | 54869378500 | 404500 | 405000 | 405000 | 404500 | 115 |
| 416 | 20240516 | 123600 | 54822846500 | 404500 | 404500 | 405000 | 404500 | 253 |
| 417 | 20240516 | 123500 | 54720491500 | 405000 | 404500 | 405000 | 404500 | 64 |
| 418 | 20240516 | 123400 | 54694584500 | 404500 | 405000 | 405000 | 404500 | 73 |
| 419 | 20240516 | 123300 | 54665036000 | 404500 | 405000 | 405000 | 404500 | 60 |
| 420 | 20240516 | 123200 | 54640750500 | 405000 | 404500 | 405000 | 404500 | 79 |
| 421 | 20240516 | 123100 | 54608780000 | 404500 | 404500 | 405000 | 404500 | 53 |
| 422 | 20240516 | 123000 | 54587333500 | 405000 | 404000 | 405000 | 404000 | 1570 |
| 423 | 20240516 | 122900 | 53952231500 | 404500 | 404000 | 404500 | 404000 | 146 |
| 424 | 20240516 | 122800 | 53893236000 | 404000 | 404500 | 404500 | 404000 | 86 |
| 425 | 20240516 | 122700 | 53858479500 | 404000 | 404500 | 404500 | 404000 | 122 |
| 426 | 20240516 | 122600 | 53809180000 | 404000 | 404000 | 404500 | 404000 | 86 |
| 427 | 20240516 | 122500 | 53774420000 | 404500 | 404000 | 404500 | 404000 | 87 |
| 428 | 20240516 | 122400 | 53739261000 | 404000 | 404500 | 404500 | 404000 | 100 |
| 429 | 20240516 | 122300 | 53698846500 | 404500 | 404000 | 404500 | 404000 | 92 |
| 430 | 20240516 | 122200 | 53661674000 | 404500 | 404000 | 404500 | 404000 | 158 |
| 431 | 20240516 | 122100 | 53597822000 | 404500 | 404500 | 404500 | 404000 | 451 |
| 432 | 20240516 | 122000 | 53415608500 | 404500 | 404500 | 404500 | 404000 | 113 |
| 433 | 20240516 | 121900 | 53369945000 | 404500 | 404500 | 405000 | 404000 | 617 |
| 434 | 20240516 | 121800 | 53120362500 | 404500 | 405000 | 405000 | 404500 | 2272 |
| 435 | 20240516 | 121700 | 52200344000 | 405000 | 405500 | 405500 | 405000 | 164 |
| 436 | 20240516 | 121600 | 52133911000 | 405500 | 405000 | 405500 | 405000 | 80 |
| 437 | 20240516 | 121500 | 52101504000 | 405500 | 405500 | 405500 | 405000 | 166 |
| 438 | 20240516 | 121400 | 52034263500 | 405500 | 405000 | 405500 | 405000 | 158 |
| 439 | 20240516 | 121300 | 51970257000 | 405500 | 405000 | 405500 | 405000 | 92 |
| 440 | 20240516 | 121200 | 51932989500 | 405500 | 405000 | 405500 | 405000 | 88 |
| 441 | 20240516 | 121100 | 51897336000 | 405000 | 405500 | 405500 | 405000 | 117 |
| 442 | 20240516 | 121000 | 51849938500 | 405500 | 405000 | 405500 | 405000 | 111 |
| 443 | 20240516 | 120900 | 51804963000 | 405000 | 405500 | 405500 | 405000 | 106 |
| 444 | 20240516 | 120800 | 51762025500 | 405000 | 405000 | 405500 | 405000 | 111 |
| 445 | 20240516 | 120700 | 51717056500 | 405000 | 405000 | 405500 | 405000 | 114 |
| 446 | 20240516 | 120600 | 51670881000 | 405500 | 405000 | 405500 | 405000 | 105 |
| 447 | 20240516 | 120500 | 51628339000 | 405500 | 405000 | 405500 | 405000 | 114 |
| 448 | 20240516 | 120400 | 51582149000 | 405000 | 405000 | 405500 | 405000 | 89 |
| 449 | 20240516 | 120300 | 51546094000 | 405500 | 406000 | 406000 | 405000 | 641 |
| 450 | 20240516 | 120200 | 51286224000 | 405500 | 405500 | 406000 | 405500 | 212 |
| 451 | 20240516 | 120100 | 51200237000 | 406000 | 406000 | 406000 | 405500 | 95 |
| 452 | 20240516 | 120000 | 51161688000 | 406000 | 406000 | 406000 | 405500 | 120 |
| 453 | 20240516 | 115900 | 51112991000 | 405500 | 406000 | 406000 | 405500 | 105 |
| 454 | 20240516 | 115800 | 51070381000 | 406000 | 405500 | 406000 | 405500 | 137 |
| 455 | 20240516 | 115700 | 51014792500 | 406000 | 406000 | 406000 | 405500 | 1095 |
| 456 | 20240516 | 115600 | 50570760000 | 405500 | 405500 | 406000 | 405500 | 150 |
| 457 | 20240516 | 115500 | 50509880500 | 406000 | 406000 | 406000 | 405500 | 158 |
| 458 | 20240516 | 115400 | 50445751000 | 406000 | 406000 | 406000 | 405500 | 153 |
| 459 | 20240516 | 115300 | 50383665500 | 405500 | 406000 | 406000 | 405500 | 104 |
| 460 | 20240516 | 115200 | 50341465500 | 406000 | 405500 | 406000 | 405500 | 131 |
| 461 | 20240516 | 115100 | 50288299500 | 406000 | 406000 | 406000 | 405500 | 183 |
| 462 | 20240516 | 115000 | 50214050000 | 405500 | 406000 | 406000 | 405500 | 97 |
| 463 | 20240516 | 114900 | 50174679000 | 405500 | 405500 | 406000 | 405500 | 378 |
| 464 | 20240516 | 114800 | 50021235500 | 405500 | 405500 | 406000 | 405500 | 58 |
| 465 | 20240516 | 114700 | 49997706500 | 406000 | 406000 | 406000 | 405500 | 122 |
| 466 | 20240516 | 114600 | 49948195500 | 406000 | 406000 | 406000 | 405500 | 124 |
| 467 | 20240516 | 114500 | 49897871500 | 406000 | 406000 | 406000 | 405500 | 122 |
| 468 | 20240516 | 114400 | 49848348000 | 405500 | 406000 | 406000 | 405500 | 102 |
| 469 | 20240516 | 114300 | 49806949000 | 405500 | 406000 | 406000 | 405500 | 138 |
| 470 | 20240516 | 114200 | 49750950000 | 406000 | 405500 | 406000 | 405500 | 53 |
| 471 | 20240516 | 114100 | 49729438500 | 406000 | 406000 | 406000 | 405500 | 74 |
| 472 | 20240516 | 114000 | 49699418000 | 405500 | 405500 | 406000 | 405000 | 511 |
| 473 | 20240516 | 113900 | 49492195000 | 405000 | 405000 | 405500 | 405000 | 100 |
| 474 | 20240516 | 113800 | 49451654000 | 405000 | 405000 | 405500 | 405000 | 1397 |
| 475 | 20240516 | 113700 | 48885218500 | 405500 | 405500 | 405500 | 405000 | 73 |
| 476 | 20240516 | 113600 | 48855645000 | 405500 | 405500 | 405500 | 405000 | 94 |
| 477 | 20240516 | 113500 | 48817538500 | 405000 | 405000 | 405500 | 405000 | 108 |
| 478 | 20240516 | 113400 | 48773779000 | 405000 | 405500 | 405500 | 405000 | 90 |
| 479 | 20240516 | 113300 | 48737316000 | 405500 | 405500 | 405500 | 405000 | 55 |
| 480 | 20240516 | 113200 | 48715027000 | 405000 | 405000 | 405500 | 405000 | 154 |
| 481 | 20240516 | 113100 | 48652645000 | 405000 | 405500 | 405500 | 405000 | 483 |
| 482 | 20240516 | 113000 | 48456925000 | 405000 | 404500 | 405500 | 404500 | 618 |
| 483 | 20240516 | 112900 | 48206552000 | 404500 | 404500 | 405000 | 404500 | 98 |
| 484 | 20240516 | 112800 | 48166896500 | 405000 | 405000 | 405000 | 404500 | 105 |
| 485 | 20240516 | 112700 | 48124391500 | 404500 | 404500 | 405000 | 404500 | 117 |
| 486 | 20240516 | 112600 | 48077031500 | 404500 | 405000 | 405000 | 404500 | 34 |
| 487 | 20240516 | 112500 | 48063272500 | 404500 | 405500 | 405500 | 404500 | 233 |
| 488 | 20240516 | 112400 | 47968899000 | 405500 | 405000 | 405500 | 405000 | 145 |
| 489 | 20240516 | 112300 | 47910163000 | 405000 | 405000 | 405500 | 404500 | 216 |
| 490 | 20240516 | 112200 | 47822664000 | 405000 | 404500 | 405000 | 404500 | 190 |
| 491 | 20240516 | 112100 | 47745725500 | 405000 | 405000 | 405000 | 404500 | 751 |
| 492 | 20240516 | 112000 | 47441592500 | 404500 | 405000 | 405000 | 404500 | 85 |
| 493 | 20240516 | 111900 | 47407186000 | 405000 | 405000 | 405000 | 404500 | 112 |
| 494 | 20240516 | 111800 | 47361864500 | 404500 | 405000 | 405000 | 404500 | 178 |
| 495 | 20240516 | 111700 | 47289847000 | 405000 | 405000 | 405000 | 404500 | 28 |
| 496 | 20240516 | 111600 | 47278513500 | 405000 | 405000 | 405000 | 404500 | 249 |
| 497 | 20240516 | 111500 | 47177744000 | 404500 | 404500 | 405000 | 404500 | 89 |
| 498 | 20240516 | 111400 | 47141720500 | 404500 | 405000 | 405000 | 404500 | 79 |
| 499 | 20240516 | 111300 | 47109749500 | 405000 | 405000 | 405000 | 404500 | 82 |
| 500 | 20240516 | 111200 | 47076561000 | 404500 | 405000 | 405000 | 404500 | 283 |
| 501 | 20240516 | 111100 | 46961970000 | 405000 | 405000 | 405000 | 404500 | 272 |
| 502 | 20240516 | 111000 | 46851818000 | 405000 | 405500 | 405500 | 404500 | 102 |
| 503 | 20240516 | 110900 | 46810500500 | 405500 | 405500 | 405500 | 405000 | 72 |
| 504 | 20240516 | 110800 | 46781330000 | 405000 | 405000 | 405500 | 404500 | 261 |
| 505 | 20240516 | 110700 | 46675618000 | 405000 | 405000 | 405000 | 404500 | 137 |
| 506 | 20240516 | 110600 | 46620147500 | 405000 | 405000 | 405000 | 404500 | 176 |
| 507 | 20240516 | 110500 | 46548880500 | 405000 | 406000 | 406000 | 405000 | 1149 |
| 508 | 20240516 | 110400 | 46083044500 | 405500 | 406000 | 406000 | 405500 | 127 |
| 509 | 20240516 | 110300 | 46031492000 | 406000 | 406000 | 406000 | 405500 | 48 |
| 510 | 20240516 | 110200 | 46012013000 | 405500 | 406000 | 406000 | 405500 | 72 |
| 511 | 20240516 | 110100 | 45982805000 | 406000 | 406000 | 406000 | 405500 | 111 |
| 512 | 20240516 | 110000 | 45937756000 | 405500 | 406000 | 406000 | 405500 | 100 |
| 513 | 20240516 | 105900 | 45897181500 | 405500 | 404500 | 406000 | 404500 | 1102 |
| 514 | 20240516 | 105800 | 45450535500 | 405000 | 404500 | 405000 | 404500 | 108 |
| 515 | 20240516 | 105700 | 45406818000 | 405000 | 404500 | 405000 | 404000 | 420 |
| 516 | 20240516 | 105600 | 45236874500 | 404000 | 404500 | 404500 | 404000 | 240 |
| 517 | 20240516 | 105500 | 45139812000 | 404500 | 404000 | 404500 | 404000 | 363 |
| 518 | 20240516 | 105400 | 44992989500 | 404000 | 404000 | 404500 | 403500 | 1078 |
| 519 | 20240516 | 105300 | 44557314000 | 403500 | 404000 | 404000 | 403500 | 191 |
| 520 | 20240516 | 105200 | 44480161000 | 404000 | 403500 | 404000 | 403500 | 140 |
| 521 | 20240516 | 105100 | 44423652500 | 403500 | 403500 | 404000 | 403500 | 99 |
| 522 | 20240516 | 105000 | 44383678500 | 404000 | 404000 | 404000 | 403500 | 157 |
| 523 | 20240516 | 104900 | 44320271500 | 404000 | 404000 | 404000 | 403500 | 573 |
| 524 | 20240516 | 104800 | 44088803500 | 404000 | 404000 | 404500 | 403500 | 943 |
| 525 | 20240516 | 104700 | 43707844500 | 404000 | 404000 | 404500 | 404000 | 125 |
| 526 | 20240516 | 104600 | 43657337000 | 404000 | 404500 | 404500 | 404000 | 189 |
| 527 | 20240516 | 104500 | 43580961000 | 404500 | 404500 | 404500 | 404000 | 776 |
| 528 | 20240516 | 104400 | 43267451500 | 404500 | 404000 | 404500 | 404000 | 140 |
| 529 | 20240516 | 104300 | 43210856000 | 404500 | 404500 | 404500 | 404000 | 41 |
| 530 | 20240516 | 104200 | 43194277500 | 404500 | 404500 | 404500 | 404000 | 77 |
| 531 | 20240516 | 104100 | 43163148500 | 404000 | 404000 | 404500 | 403500 | 117 |
| 532 | 20240516 | 104000 | 43115884000 | 404000 | 403500 | 404000 | 403000 | 1742 |
| 533 | 20240516 | 103900 | 42412707000 | 403000 | 403000 | 403500 | 403000 | 613 |
| 534 | 20240516 | 103800 | 42165651500 | 403500 | 403500 | 403500 | 403000 | 266 |
| 535 | 20240516 | 103700 | 42058429000 | 403000 | 403500 | 403500 | 403000 | 305 |
| 536 | 20240516 | 103600 | 41935480000 | 403000 | 403500 | 404000 | 403000 | 825 |
| 537 | 20240516 | 103500 | 41602560000 | 403500 | 404000 | 404000 | 403500 | 131 |
| 538 | 20240516 | 103400 | 41549683000 | 403500 | 404000 | 404000 | 403500 | 180 |
| 539 | 20240516 | 103300 | 41477002500 | 404000 | 404000 | 404000 | 403500 | 174 |
| 540 | 20240516 | 103200 | 41406721000 | 404000 | 404000 | 404500 | 403500 | 2556 |
| 541 | 20240516 | 103100 | 40374049000 | 404500 | 405000 | 405000 | 404000 | 1361 |
| 542 | 20240516 | 103000 | 39823531500 | 405000 | 405000 | 405000 | 404500 | 222 |
| 543 | 20240516 | 102900 | 39733625500 | 404500 | 405000 | 405000 | 404500 | 139 |
| 544 | 20240516 | 102800 | 39677342500 | 404500 | 405000 | 405000 | 404500 | 395 |
| 545 | 20240516 | 102700 | 39517370000 | 405000 | 405000 | 405000 | 404500 | 276 |
| 546 | 20240516 | 102600 | 39405612500 | 404500 | 404500 | 405000 | 404500 | 72 |
| 547 | 20240516 | 102500 | 39376477000 | 404500 | 405000 | 405000 | 404500 | 202 |
| 548 | 20240516 | 102400 | 39294671500 | 404500 | 405500 | 405500 | 404500 | 892 |
| 549 | 20240516 | 102300 | 38933518000 | 405000 | 405500 | 405500 | 405000 | 179 |
| 550 | 20240516 | 102200 | 38860992500 | 405500 | 404500 | 405500 | 404000 | 900 |
| 551 | 20240516 | 102100 | 38496704500 | 404500 | 405000 | 405000 | 404000 | 814 |
| 552 | 20240516 | 102000 | 38167429500 | 404500 | 405000 | 405000 | 404500 | 63 |
| 553 | 20240516 | 101900 | 38141924000 | 405000 | 404500 | 405000 | 404500 | 170 |
| 554 | 20240516 | 101800 | 38073128000 | 405000 | 405000 | 405000 | 404500 | 906 |
| 555 | 20240516 | 101700 | 37706468500 | 404500 | 406000 | 406000 | 404500 | 1091 |
| 556 | 20240516 | 101600 | 37264150500 | 406000 | 406000 | 406000 | 405500 | 140 |
| 557 | 20240516 | 101500 | 37207326000 | 406000 | 405500 | 406000 | 405000 | 1379 |
| 558 | 20240516 | 101400 | 36647906500 | 405500 | 404500 | 405500 | 404500 | 853 |
| 559 | 20240516 | 101300 | 36302591000 | 404500 | 405500 | 405500 | 404500 | 2049 |
| 560 | 20240516 | 101200 | 35473041500 | 405500 | 405500 | 405500 | 405000 | 406 |
| 561 | 20240516 | 101100 | 35308561500 | 405500 | 405500 | 405500 | 405000 | 133 |
| 562 | 20240516 | 101000 | 35254673500 | 405500 | 405500 | 405500 | 405000 | 130 |
| 563 | 20240516 | 100900 | 35201999500 | 405000 | 405000 | 405500 | 405000 | 160 |
| 564 | 20240516 | 100800 | 35137128500 | 405000 | 405500 | 405500 | 405000 | 249 |
| 565 | 20240516 | 100700 | 35036206000 | 405500 | 405000 | 405500 | 405000 | 454 |
| 566 | 20240516 | 100600 | 34852205500 | 405000 | 405500 | 406000 | 405000 | 889 |
| 567 | 20240516 | 100500 | 34491761000 | 406000 | 406000 | 406000 | 405500 | 329 |
| 568 | 20240516 | 100400 | 34358296000 | 406000 | 406000 | 406000 | 405500 | 116 |
| 569 | 20240516 | 100300 | 34311217000 | 406000 | 406000 | 406000 | 405500 | 436 |
| 570 | 20240516 | 100200 | 34134353500 | 406000 | 406500 | 407000 | 406000 | 475 |
| 571 | 20240516 | 100100 | 33941377500 | 407000 | 408000 | 408000 | 406500 | 685 |
| 572 | 20240516 | 100000 | 33662497500 | 407500 | 408500 | 408500 | 407500 | 429 |
| 573 | 20240516 | 095900 | 33487434500 | 408500 | 408000 | 408500 | 408000 | 1242 |
| 574 | 20240516 | 095800 | 32980617000 | 408000 | 408000 | 408000 | 407500 | 338 |
| 575 | 20240516 | 095700 | 32842718000 | 408000 | 407500 | 408000 | 407500 | 732 |
| 576 | 20240516 | 095600 | 32544279500 | 407500 | 407500 | 407500 | 407000 | 823 |
| 577 | 20240516 | 095500 | 32208920500 | 407000 | 407500 | 407500 | 407000 | 135 |
| 578 | 20240516 | 095400 | 32153947000 | 407000 | 407500 | 407500 | 407000 | 183 |
| 579 | 20240516 | 095300 | 32079441000 | 407500 | 407000 | 407500 | 406500 | 577 |
| 580 | 20240516 | 095200 | 31844540000 | 406500 | 407500 | 407500 | 406500 | 662 |
| 581 | 20240516 | 095100 | 31575089000 | 407500 | 407000 | 407500 | 407000 | 459 |
| 582 | 20240516 | 095000 | 31388057500 | 407000 | 407500 | 408000 | 407000 | 491 |
| 583 | 20240516 | 094900 | 31187916500 | 408000 | 408000 | 408000 | 407500 | 157 |
| 584 | 20240516 | 094800 | 31123863500 | 408000 | 407000 | 408000 | 407000 | 711 |
| 585 | 20240516 | 094700 | 30834063500 | 407000 | 408000 | 408000 | 407000 | 177 |
| 586 | 20240516 | 094600 | 30761920500 | 408000 | 407500 | 408000 | 407000 | 573 |
| 587 | 20240516 | 094500 | 30528371500 | 407500 | 408000 | 408000 | 407000 | 455 |
| 588 | 20240516 | 094400 | 30342948500 | 408000 | 407500 | 408000 | 407000 | 995 |
| 589 | 20240516 | 094300 | 29937451000 | 407500 | 406000 | 407500 | 405500 | 741 |
| 590 | 20240516 | 094200 | 29636322500 | 406000 | 406000 | 406000 | 405500 | 169 |
| 591 | 20240516 | 094100 | 29567747500 | 406000 | 406500 | 406500 | 406000 | 401 |
| 592 | 20240516 | 094000 | 29404929500 | 406000 | 407500 | 407500 | 406000 | 467 |
| 593 | 20240516 | 093900 | 29215167500 | 407500 | 406000 | 407500 | 405500 | 1797 |
| 594 | 20240516 | 093800 | 28484643500 | 406000 | 406000 | 406000 | 405500 | 283 |
| 595 | 20240516 | 093700 | 28369861500 | 406000 | 405500 | 406000 | 405000 | 732 |
| 596 | 20240516 | 093600 | 28073021000 | 405000 | 405500 | 405500 | 405000 | 340 |
| 597 | 20240516 | 093500 | 27935237500 | 405500 | 405500 | 406000 | 405500 | 446 |
| 598 | 20240516 | 093400 | 27754371500 | 406000 | 406500 | 406500 | 405500 | 631 |
| 599 | 20240516 | 093300 | 27498171500 | 406000 | 406500 | 406500 | 406000 | 287 |
| 600 | 20240516 | 093200 | 27381629500 | 406500 | 407000 | 407000 | 406000 | 558 |
| 601 | 20240516 | 093100 | 27154785500 | 407000 | 406500 | 407000 | 406000 | 859 |
| 602 | 20240516 | 093000 | 26805398500 | 406500 | 406000 | 406500 | 405500 | 876 |
| 603 | 20240516 | 092900 | 26449755000 | 406000 | 405000 | 406000 | 405000 | 214 |
| 604 | 20240516 | 092800 | 26362935500 | 405500 | 405000 | 405500 | 404500 | 717 |
| 605 | 20240516 | 092700 | 26072509000 | 404500 | 406000 | 406000 | 404500 | 999 |
| 606 | 20240516 | 092600 | 25667683000 | 405500 | 406000 | 406000 | 405500 | 182 |
| 607 | 20240516 | 092500 | 25593826000 | 405500 | 406000 | 406500 | 405500 | 398 |
| 608 | 20240516 | 092400 | 25432328000 | 406500 | 406000 | 407000 | 406000 | 1089 |
| 609 | 20240516 | 092300 | 24989691000 | 406500 | 405000 | 406500 | 405000 | 751 |
| 610 | 20240516 | 092200 | 24685046000 | 405500 | 405000 | 405500 | 405000 | 1358 |
| 611 | 20240516 | 092100 | 24134738000 | 405000 | 406500 | 406500 | 405000 | 1445 |
| 612 | 20240516 | 092000 | 23548243500 | 406000 | 406500 | 407000 | 406000 | 619 |
| 613 | 20240516 | 091900 | 23296650500 | 406500 | 406500 | 407000 | 406000 | 998 |
| 614 | 20240516 | 091800 | 22891000500 | 406500 | 406500 | 407500 | 406500 | 1269 |
| 615 | 20240516 | 091700 | 22374733500 | 406500 | 407500 | 408000 | 406500 | 1455 |
| 616 | 20240516 | 091600 | 21782522000 | 407500 | 407500 | 408000 | 407000 | 750 |
| 617 | 20240516 | 091500 | 21476902000 | 407000 | 407000 | 407500 | 407000 | 838 |
| 618 | 20240516 | 091400 | 21135498500 | 407500 | 406500 | 407500 | 406500 | 1016 |
| 619 | 20240516 | 091300 | 20721902000 | 407000 | 407000 | 407500 | 406500 | 1229 |
| 620 | 20240516 | 091200 | 20221948500 | 407000 | 407000 | 408000 | 407000 | 945 |
| 621 | 20240516 | 091100 | 19837005500 | 407000 | 407500 | 408000 | 407000 | 1113 |
| 622 | 20240516 | 091000 | 19383567000 | 407500 | 409000 | 409000 | 407500 | 1297 |
| 623 | 20240516 | 090900 | 18854181000 | 408500 | 409500 | 410000 | 408500 | 3167 |
| 624 | 20240516 | 090800 | 17558240000 | 409500 | 409000 | 410000 | 408000 | 5109 |
| 625 | 20240516 | 090700 | 15469138500 | 409000 | 409000 | 409000 | 408500 | 1283 |
| 626 | 20240516 | 090600 | 14944452000 | 409000 | 408500 | 409500 | 408000 | 1936 |
| 627 | 20240516 | 090500 | 14153014500 | 408500 | 410500 | 411000 | 408500 | 2875 |
| 628 | 20240516 | 090400 | 12974399500 | 410500 | 409500 | 411000 | 409000 | 5757 |
| 629 | 20240516 | 090300 | 10613866500 | 409000 | 409000 | 409500 | 408000 | 2558 |
| 630 | 20240516 | 090200 | 9568219500 | 408500 | 408500 | 409500 | 407500 | 4363 |
| 631 | 20240516 | 090100 | 7785879500 | 408500 | 409500 | 410000 | 406500 | 4174 |
| 632 | 20240516 | 090000 | 6082641500 | 409500 | 408500 | 411000 | 408500 | 14871 |