37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 3 | 20240522 | 192900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 4 | 20240522 | 192800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 5 | 20240522 | 192700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 6 | 20240522 | 192600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 7 | 20240522 | 192500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 8 | 20240522 | 192400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 9 | 20240522 | 192300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 10 | 20240522 | 192200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 11 | 20240522 | 192100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 12 | 20240522 | 192000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 13 | 20240522 | 191900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 14 | 20240522 | 191800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 15 | 20240522 | 191700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 16 | 20240522 | 191600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 17 | 20240522 | 191500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 18 | 20240522 | 191400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 19 | 20240522 | 191300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 20 | 20240522 | 191200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 21 | 20240522 | 191100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 22 | 20240522 | 191000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 23 | 20240522 | 190900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 24 | 20240522 | 190800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 25 | 20240522 | 190700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 26 | 20240522 | 190600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 27 | 20240522 | 190500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 28 | 20240522 | 190400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 29 | 20240522 | 190300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 30 | 20240522 | 190200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 31 | 20240522 | 190100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 32 | 20240522 | 190000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 33 | 20240522 | 185900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 34 | 20240522 | 185800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 35 | 20240522 | 185700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 36 | 20240522 | 185600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 37 | 20240522 | 185500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 38 | 20240522 | 185400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 39 | 20240522 | 185300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 40 | 20240522 | 185200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 41 | 20240522 | 185100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 42 | 20240522 | 185000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 43 | 20240522 | 184900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 44 | 20240522 | 184800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 45 | 20240522 | 184700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 46 | 20240522 | 184600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 47 | 20240522 | 184500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 48 | 20240522 | 184400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 49 | 20240522 | 184300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 50 | 20240522 | 184200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 51 | 20240522 | 184100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 52 | 20240522 | 184000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 53 | 20240522 | 183900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 54 | 20240522 | 183800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 55 | 20240522 | 183700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 56 | 20240522 | 183600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 57 | 20240522 | 183500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 58 | 20240522 | 183400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 59 | 20240522 | 183300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 60 | 20240522 | 183200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 61 | 20240522 | 183100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 62 | 20240522 | 183000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 63 | 20240522 | 182900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 64 | 20240522 | 182800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 65 | 20240522 | 182700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 66 | 20240522 | 182600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 67 | 20240522 | 182500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 68 | 20240522 | 182400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 69 | 20240522 | 182300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 70 | 20240522 | 182200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 71 | 20240522 | 182100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 72 | 20240522 | 182000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 73 | 20240522 | 181900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 74 | 20240522 | 181800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 75 | 20240522 | 181700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 76 | 20240522 | 181600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 77 | 20240522 | 181500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 78 | 20240522 | 181400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 79 | 20240522 | 181300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 80 | 20240522 | 181200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 81 | 20240522 | 181100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 82 | 20240522 | 181000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 83 | 20240522 | 180900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 84 | 20240522 | 180800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 85 | 20240522 | 180700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 86 | 20240522 | 180600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 87 | 20240522 | 180500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 88 | 20240522 | 180400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 89 | 20240522 | 180300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 90 | 20240522 | 180200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 91 | 20240522 | 180100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 92 | 20240522 | 180000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 93 | 20240522 | 175900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 94 | 20240522 | 175800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 95 | 20240522 | 175700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 96 | 20240522 | 175600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 97 | 20240522 | 175500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 98 | 20240522 | 175400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 99 | 20240522 | 175300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 100 | 20240522 | 175200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 101 | 20240522 | 175100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 102 | 20240522 | 175000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 103 | 20240522 | 174900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 104 | 20240522 | 174800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 105 | 20240522 | 174700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 106 | 20240522 | 174600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 107 | 20240522 | 174500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 108 | 20240522 | 174400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 109 | 20240522 | 174300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 110 | 20240522 | 174200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 111 | 20240522 | 174100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 112 | 20240522 | 174000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 113 | 20240522 | 173900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 114 | 20240522 | 173800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 115 | 20240522 | 173700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 116 | 20240522 | 173600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 117 | 20240522 | 173500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 118 | 20240522 | 173400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 119 | 20240522 | 173300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 120 | 20240522 | 173200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 121 | 20240522 | 173100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 122 | 20240522 | 173000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 123 | 20240522 | 172900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 124 | 20240522 | 172800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 125 | 20240522 | 172700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 126 | 20240522 | 172600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 127 | 20240522 | 172500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 128 | 20240522 | 172400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 129 | 20240522 | 172300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 130 | 20240522 | 172200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 131 | 20240522 | 172100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 132 | 20240522 | 172000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 133 | 20240522 | 171900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 134 | 20240522 | 171800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 135 | 20240522 | 171700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 136 | 20240522 | 171600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 137 | 20240522 | 171500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 138 | 20240522 | 171400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 139 | 20240522 | 171300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 140 | 20240522 | 171200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 141 | 20240522 | 171100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 142 | 20240522 | 171000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 143 | 20240522 | 170900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 144 | 20240522 | 170800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 145 | 20240522 | 170700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 146 | 20240522 | 170600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 147 | 20240522 | 170500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 148 | 20240522 | 170400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 149 | 20240522 | 170300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 150 | 20240522 | 170200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 151 | 20240522 | 170100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 152 | 20240522 | 170000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 153 | 20240522 | 165900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 154 | 20240522 | 165800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 155 | 20240522 | 165700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 156 | 20240522 | 165600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 157 | 20240522 | 165500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 158 | 20240522 | 165400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 159 | 20240522 | 165300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 160 | 20240522 | 165200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 161 | 20240522 | 165100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 162 | 20240522 | 165000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 163 | 20240522 | 164900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 164 | 20240522 | 164800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 165 | 20240522 | 164700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 166 | 20240522 | 164600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 167 | 20240522 | 164500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 168 | 20240522 | 164400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 169 | 20240522 | 164300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 170 | 20240522 | 164200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 171 | 20240522 | 164100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 172 | 20240522 | 164000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 173 | 20240522 | 163900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 174 | 20240522 | 163800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 175 | 20240522 | 163700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 176 | 20240522 | 163600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 177 | 20240522 | 163500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 178 | 20240522 | 163400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 179 | 20240522 | 163300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 180 | 20240522 | 163200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 181 | 20240522 | 163100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 182 | 20240522 | 163000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 183 | 20240522 | 162900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 184 | 20240522 | 162800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 185 | 20240522 | 162700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 186 | 20240522 | 162600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 187 | 20240522 | 162500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 188 | 20240522 | 162400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 189 | 20240522 | 162300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 190 | 20240522 | 162200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 191 | 20240522 | 162100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 192 | 20240522 | 162000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 193 | 20240522 | 161900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 194 | 20240522 | 161800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 195 | 20240522 | 161700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 196 | 20240522 | 161600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 197 | 20240522 | 161500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 198 | 20240522 | 161400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 199 | 20240522 | 161300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 200 | 20240522 | 161200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 201 | 20240522 | 161100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 202 | 20240522 | 161000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 203 | 20240522 | 160900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 204 | 20240522 | 160800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 205 | 20240522 | 160700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 206 | 20240522 | 160600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 207 | 20240522 | 160500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 208 | 20240522 | 160400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 209 | 20240522 | 160300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 210 | 20240522 | 160200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 211 | 20240522 | 160100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 212 | 20240522 | 160000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 10718 |
| 213 | 20240522 | 155900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 214 | 20240522 | 155800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 215 | 20240522 | 155700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 216 | 20240522 | 155600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 217 | 20240522 | 155500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 218 | 20240522 | 155400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 219 | 20240522 | 155300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 220 | 20240522 | 155200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 221 | 20240522 | 155100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 222 | 20240522 | 155000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 223 | 20240522 | 154900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 224 | 20240522 | 154800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 225 | 20240522 | 154700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 226 | 20240522 | 154600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 227 | 20240522 | 154500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 228 | 20240522 | 154400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 229 | 20240522 | 154300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 230 | 20240522 | 154200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 231 | 20240522 | 154100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 232 | 20240522 | 154000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 233 | 20240522 | 153900 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 234 | 20240522 | 153800 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 235 | 20240522 | 153700 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 236 | 20240522 | 153600 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 237 | 20240522 | 153500 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 238 | 20240522 | 153400 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 239 | 20240522 | 153300 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 240 | 20240522 | 153200 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 241 | 20240522 | 153100 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 242 | 20240522 | 153000 | 58285541000 | 383000 | 383000 | 383000 | 383000 | 21436 |
| 243 | 20240522 | 152900 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 244 | 20240522 | 152800 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 245 | 20240522 | 152700 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 246 | 20240522 | 152600 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 247 | 20240522 | 152500 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 248 | 20240522 | 152400 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 249 | 20240522 | 152300 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 250 | 20240522 | 152200 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 251 | 20240522 | 152100 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 252 | 20240522 | 152000 | 54180547000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 253 | 20240522 | 151900 | 54180547000 | 383500 | 383000 | 383500 | 383000 | 390 |
| 254 | 20240522 | 151800 | 54031071000 | 382500 | 382500 | 383000 | 382500 | 927 |
| 255 | 20240522 | 151700 | 53676131000 | 383000 | 382500 | 383000 | 382500 | 895 |
| 256 | 20240522 | 151600 | 53333595500 | 382500 | 383000 | 383000 | 382500 | 750 |
| 257 | 20240522 | 151500 | 53046600000 | 383000 | 382500 | 383000 | 382500 | 472 |
| 258 | 20240522 | 151400 | 52865976000 | 382500 | 383000 | 383000 | 382500 | 535 |
| 259 | 20240522 | 151300 | 52661213000 | 383000 | 383000 | 383000 | 382500 | 290 |
| 260 | 20240522 | 151200 | 52550252000 | 383000 | 383000 | 383000 | 382500 | 376 |
| 261 | 20240522 | 151100 | 52406351500 | 382500 | 383000 | 383000 | 382500 | 946 |
| 262 | 20240522 | 151000 | 52044163000 | 382500 | 383000 | 383000 | 382500 | 1533 |
| 263 | 20240522 | 150900 | 51457125500 | 382500 | 382500 | 383000 | 382500 | 239 |
| 264 | 20240522 | 150800 | 51365682500 | 383000 | 383000 | 383000 | 382500 | 356 |
| 265 | 20240522 | 150700 | 51229483500 | 382500 | 383000 | 383000 | 382500 | 899 |
| 266 | 20240522 | 150600 | 50885541500 | 382500 | 383000 | 383000 | 382500 | 317 |
| 267 | 20240522 | 150500 | 50764261000 | 383000 | 382500 | 383000 | 382500 | 270 |
| 268 | 20240522 | 150400 | 50660935500 | 382500 | 383000 | 383000 | 382500 | 299 |
| 269 | 20240522 | 150300 | 50546531000 | 383000 | 383000 | 383000 | 382500 | 598 |
| 270 | 20240522 | 150200 | 50317604000 | 383000 | 382500 | 383000 | 382500 | 267 |
| 271 | 20240522 | 150100 | 50215456000 | 382500 | 383000 | 383000 | 382500 | 765 |
| 272 | 20240522 | 150000 | 49922723500 | 383000 | 383000 | 383500 | 382500 | 1395 |
| 273 | 20240522 | 145900 | 49388423500 | 383000 | 383000 | 383500 | 383000 | 361 |
| 274 | 20240522 | 145800 | 49250129500 | 383500 | 383500 | 383500 | 383000 | 404 |
| 275 | 20240522 | 145700 | 49095373500 | 383500 | 383000 | 383500 | 383000 | 295 |
| 276 | 20240522 | 145600 | 48982344500 | 383500 | 383500 | 383500 | 383000 | 279 |
| 277 | 20240522 | 145500 | 48875443000 | 383500 | 383000 | 383500 | 383000 | 276 |
| 278 | 20240522 | 145400 | 48769702000 | 383500 | 383500 | 383500 | 383000 | 293 |
| 279 | 20240522 | 145300 | 48657448000 | 383500 | 383500 | 383500 | 383000 | 279 |
| 280 | 20240522 | 145200 | 48550533500 | 383000 | 383500 | 383500 | 383000 | 300 |
| 281 | 20240522 | 145100 | 48435606500 | 383500 | 383000 | 383500 | 383000 | 184 |
| 282 | 20240522 | 145000 | 48365104500 | 383000 | 383500 | 383500 | 383000 | 230 |
| 283 | 20240522 | 144900 | 48276977000 | 383000 | 383000 | 383500 | 383000 | 296 |
| 284 | 20240522 | 144800 | 48163573500 | 383500 | 383500 | 383500 | 383000 | 231 |
| 285 | 20240522 | 144700 | 48075073500 | 383500 | 383000 | 383500 | 383000 | 281 |
| 286 | 20240522 | 144600 | 47967385000 | 383500 | 383500 | 383500 | 383000 | 242 |
| 287 | 20240522 | 144500 | 47874652000 | 383000 | 383500 | 383500 | 383000 | 236 |
| 288 | 20240522 | 144400 | 47784234500 | 383500 | 383500 | 383500 | 383000 | 73 |
| 289 | 20240522 | 144300 | 47756247500 | 383000 | 383500 | 383500 | 383000 | 634 |
| 290 | 20240522 | 144200 | 47513176000 | 383500 | 383500 | 383500 | 383000 | 161 |
| 291 | 20240522 | 144100 | 47451482500 | 383500 | 383000 | 383500 | 383000 | 182 |
| 292 | 20240522 | 144000 | 47381717000 | 383000 | 383500 | 383500 | 383000 | 178 |
| 293 | 20240522 | 143900 | 47313491500 | 383500 | 383500 | 383500 | 383000 | 139 |
| 294 | 20240522 | 143800 | 47260229000 | 383000 | 383500 | 383500 | 383000 | 98 |
| 295 | 20240522 | 143700 | 47222670000 | 383000 | 383500 | 383500 | 383000 | 73 |
| 296 | 20240522 | 143600 | 47194679500 | 383500 | 383000 | 383500 | 382500 | 852 |
| 297 | 20240522 | 143500 | 46868395000 | 383000 | 383000 | 383000 | 382500 | 302 |
| 298 | 20240522 | 143400 | 46752747000 | 383000 | 382500 | 383000 | 382500 | 97 |
| 299 | 20240522 | 143300 | 46715620500 | 382500 | 382000 | 383000 | 382000 | 1783 |
| 300 | 20240522 | 143200 | 46033401500 | 382500 | 382500 | 382500 | 382000 | 127 |
| 301 | 20240522 | 143100 | 45984868000 | 382500 | 382500 | 382500 | 382000 | 238 |
| 302 | 20240522 | 143000 | 45893927500 | 382000 | 382000 | 382500 | 382000 | 136 |
| 303 | 20240522 | 142900 | 45841955500 | 382000 | 382500 | 383000 | 382000 | 1170 |
| 304 | 20240522 | 142800 | 45394471500 | 383000 | 383000 | 383000 | 382500 | 513 |
| 305 | 20240522 | 142700 | 45198236500 | 383000 | 382500 | 383000 | 382500 | 194 |
| 306 | 20240522 | 142600 | 45124019500 | 383000 | 383000 | 383000 | 382500 | 230 |
| 307 | 20240522 | 142500 | 45036010500 | 383000 | 383000 | 383000 | 382500 | 275 |
| 308 | 20240522 | 142400 | 44930811500 | 382500 | 383000 | 383000 | 382500 | 436 |
| 309 | 20240522 | 142300 | 44764025500 | 383000 | 382500 | 383000 | 382500 | 286 |
| 310 | 20240522 | 142200 | 44654607500 | 383000 | 383000 | 383000 | 382500 | 136 |
| 311 | 20240522 | 142100 | 44602572500 | 382500 | 383000 | 383000 | 382500 | 254 |
| 312 | 20240522 | 142000 | 44505386000 | 383000 | 383000 | 383000 | 382500 | 136 |
| 313 | 20240522 | 141900 | 44453355000 | 383000 | 382500 | 383000 | 382500 | 312 |
| 314 | 20240522 | 141800 | 44333994500 | 382500 | 383000 | 383000 | 382500 | 152 |
| 315 | 20240522 | 141700 | 44275828000 | 382500 | 382500 | 383000 | 382500 | 131 |
| 316 | 20240522 | 141600 | 44225704000 | 383000 | 383000 | 383000 | 382500 | 158 |
| 317 | 20240522 | 141500 | 44165254500 | 382500 | 382500 | 383000 | 382500 | 254 |
| 318 | 20240522 | 141400 | 44068084000 | 383000 | 382500 | 383000 | 382500 | 352 |
| 319 | 20240522 | 141300 | 43933434500 | 382500 | 382500 | 383000 | 382500 | 377 |
| 320 | 20240522 | 141200 | 43789176500 | 383000 | 383000 | 383000 | 382500 | 1608 |
| 321 | 20240522 | 141100 | 43174105500 | 382500 | 383000 | 383000 | 382500 | 260 |
| 322 | 20240522 | 141000 | 43074637000 | 382500 | 383000 | 383000 | 382500 | 436 |
| 323 | 20240522 | 140900 | 42907855000 | 382500 | 382500 | 383000 | 382500 | 210 |
| 324 | 20240522 | 140800 | 42827510000 | 382500 | 383000 | 383000 | 382500 | 173 |
| 325 | 20240522 | 140700 | 42761318500 | 383000 | 382500 | 383000 | 382500 | 58 |
| 326 | 20240522 | 140600 | 42739117500 | 382500 | 383000 | 383000 | 382500 | 148 |
| 327 | 20240522 | 140500 | 42682483500 | 382500 | 383000 | 383000 | 382500 | 258 |
| 328 | 20240522 | 140400 | 42583713000 | 382500 | 383000 | 383000 | 382500 | 120 |
| 329 | 20240522 | 140300 | 42537764000 | 383000 | 383000 | 383000 | 382500 | 263 |
| 330 | 20240522 | 140200 | 42437083500 | 383000 | 383000 | 383000 | 382500 | 146 |
| 331 | 20240522 | 140100 | 42381172000 | 383000 | 383000 | 383000 | 382500 | 356 |
| 332 | 20240522 | 140000 | 42244877500 | 382500 | 382500 | 383000 | 382500 | 421 |
| 333 | 20240522 | 135900 | 42083711000 | 382500 | 383000 | 383500 | 382500 | 1583 |
| 334 | 20240522 | 135800 | 41477412000 | 383000 | 383500 | 383500 | 383000 | 221 |
| 335 | 20240522 | 135700 | 41392758500 | 383000 | 383000 | 383500 | 383000 | 205 |
| 336 | 20240522 | 135600 | 41314228500 | 383500 | 383000 | 383500 | 383000 | 204 |
| 337 | 20240522 | 135500 | 41236080500 | 383000 | 383000 | 383500 | 383000 | 209 |
| 338 | 20240522 | 135400 | 41156014000 | 383000 | 383500 | 383500 | 383000 | 342 |
| 339 | 20240522 | 135300 | 41025017000 | 383500 | 383000 | 383500 | 383000 | 348 |
| 340 | 20240522 | 135200 | 40891616000 | 383500 | 383500 | 383500 | 383000 | 302 |
| 341 | 20240522 | 135100 | 40775877500 | 383000 | 383500 | 383500 | 383000 | 210 |
| 342 | 20240522 | 135000 | 40695400500 | 383000 | 383500 | 383500 | 383000 | 140 |
| 343 | 20240522 | 134900 | 40641759500 | 383500 | 383000 | 383500 | 383000 | 226 |
| 344 | 20240522 | 134800 | 40555174000 | 383500 | 383500 | 383500 | 383000 | 314 |
| 345 | 20240522 | 134700 | 40434846500 | 383500 | 383000 | 383500 | 383000 | 195 |
| 346 | 20240522 | 134600 | 40360140500 | 383000 | 383500 | 383500 | 383000 | 223 |
| 347 | 20240522 | 134500 | 40274718000 | 383000 | 383500 | 383500 | 383000 | 135 |
| 348 | 20240522 | 134400 | 40223000000 | 383000 | 383500 | 383500 | 383000 | 96 |
| 349 | 20240522 | 134300 | 40186210500 | 383500 | 383000 | 383500 | 383000 | 1042 |
| 350 | 20240522 | 134200 | 39786794500 | 383000 | 383500 | 383500 | 383000 | 263 |
| 351 | 20240522 | 134100 | 39686038000 | 383000 | 383000 | 383500 | 383000 | 172 |
| 352 | 20240522 | 134000 | 39620144000 | 383500 | 383500 | 383500 | 383000 | 93 |
| 353 | 20240522 | 133900 | 39584511500 | 383000 | 383500 | 383500 | 383000 | 98 |
| 354 | 20240522 | 133800 | 39546952000 | 383000 | 383500 | 383500 | 383000 | 447 |
| 355 | 20240522 | 133700 | 39375650000 | 383000 | 383500 | 383500 | 383000 | 350 |
| 356 | 20240522 | 133600 | 39241578500 | 383500 | 383500 | 383500 | 383000 | 208 |
| 357 | 20240522 | 133500 | 39161863000 | 383500 | 383500 | 383500 | 383000 | 131 |
| 358 | 20240522 | 133400 | 39111676500 | 383500 | 384000 | 384000 | 383000 | 1658 |
| 359 | 20240522 | 133300 | 38475857000 | 383500 | 384000 | 384000 | 383500 | 222 |
| 360 | 20240522 | 133200 | 38390711500 | 383500 | 383500 | 384000 | 383500 | 270 |
| 361 | 20240522 | 133100 | 38287133000 | 383500 | 384000 | 384000 | 383500 | 204 |
| 362 | 20240522 | 133000 | 38208852000 | 383500 | 384000 | 384000 | 383500 | 222 |
| 363 | 20240522 | 132900 | 38123670000 | 384000 | 383500 | 384000 | 383500 | 106 |
| 364 | 20240522 | 132800 | 38083010500 | 384000 | 383500 | 384000 | 383500 | 255 |
| 365 | 20240522 | 132700 | 37985202500 | 383500 | 383500 | 384000 | 383500 | 198 |
| 366 | 20240522 | 132600 | 37909243000 | 384000 | 384500 | 384500 | 383500 | 431 |
| 367 | 20240522 | 132500 | 37743747000 | 384500 | 384500 | 384500 | 384000 | 74 |
| 368 | 20240522 | 132400 | 37715322500 | 384500 | 384500 | 384500 | 384000 | 74 |
| 369 | 20240522 | 132300 | 37686892500 | 384500 | 384000 | 384500 | 383500 | 484 |
| 370 | 20240522 | 132200 | 37501025000 | 384000 | 384500 | 384500 | 384000 | 475 |
| 371 | 20240522 | 132100 | 37318483500 | 384000 | 384500 | 384500 | 384000 | 405 |
| 372 | 20240522 | 132000 | 37162949000 | 384000 | 384000 | 384500 | 384000 | 151 |
| 373 | 20240522 | 131900 | 37104954500 | 384500 | 384500 | 384500 | 384000 | 150 |
| 374 | 20240522 | 131800 | 37047340000 | 384000 | 384500 | 384500 | 383500 | 241 |
| 375 | 20240522 | 131700 | 36954791500 | 384500 | 384500 | 384500 | 383500 | 290 |
| 376 | 20240522 | 131600 | 36843439000 | 384500 | 384500 | 384500 | 384000 | 450 |
| 377 | 20240522 | 131500 | 36670597000 | 384000 | 384500 | 384500 | 384000 | 219 |
| 378 | 20240522 | 131400 | 36586493500 | 384500 | 384000 | 384500 | 384000 | 362 |
| 379 | 20240522 | 131300 | 36447440500 | 384000 | 384000 | 384500 | 384000 | 133 |
| 380 | 20240522 | 131200 | 36396363000 | 384000 | 384000 | 384500 | 384000 | 279 |
| 381 | 20240522 | 131100 | 36289219500 | 384500 | 384000 | 384500 | 384000 | 104 |
| 382 | 20240522 | 131000 | 36249279000 | 384000 | 384000 | 384500 | 384000 | 266 |
| 383 | 20240522 | 130900 | 36147130500 | 384000 | 384500 | 384500 | 384000 | 148 |
| 384 | 20240522 | 130800 | 36090290000 | 384000 | 384500 | 384500 | 384000 | 215 |
| 385 | 20240522 | 130700 | 36007717500 | 384500 | 384000 | 384500 | 384000 | 140 |
| 386 | 20240522 | 130600 | 35953953500 | 384500 | 384500 | 384500 | 384000 | 112 |
| 387 | 20240522 | 130500 | 35910932000 | 384000 | 384500 | 384500 | 384000 | 285 |
| 388 | 20240522 | 130400 | 35801490500 | 384000 | 384000 | 384500 | 384000 | 264 |
| 389 | 20240522 | 130300 | 35700111500 | 384000 | 384000 | 384500 | 384000 | 153 |
| 390 | 20240522 | 130200 | 35641354500 | 384000 | 384000 | 384500 | 384000 | 98 |
| 391 | 20240522 | 130100 | 35603720500 | 384500 | 384500 | 384500 | 384000 | 86 |
| 392 | 20240522 | 130000 | 35570674000 | 384500 | 384500 | 384500 | 384000 | 99 |
| 393 | 20240522 | 125900 | 35532636000 | 384000 | 384500 | 384500 | 384000 | 163 |
| 394 | 20240522 | 125800 | 35470037500 | 384000 | 384500 | 384500 | 384000 | 111 |
| 395 | 20240522 | 125700 | 35427409000 | 384500 | 384000 | 384500 | 384000 | 207 |
| 396 | 20240522 | 125600 | 35347911000 | 384000 | 384000 | 384500 | 384000 | 64 |
| 397 | 20240522 | 125500 | 35323330000 | 384500 | 384000 | 384500 | 384000 | 40 |
| 398 | 20240522 | 125400 | 35307961000 | 384500 | 384000 | 384500 | 384000 | 58 |
| 399 | 20240522 | 125300 | 35285672500 | 384000 | 384000 | 384500 | 384000 | 60 |
| 400 | 20240522 | 125200 | 35262624500 | 384500 | 384500 | 384500 | 384000 | 45 |
| 401 | 20240522 | 125100 | 35245336500 | 384500 | 384500 | 384500 | 384000 | 25 |
| 402 | 20240522 | 125000 | 35235733000 | 384500 | 384000 | 384500 | 384000 | 977 |
| 403 | 20240522 | 124900 | 34860558000 | 383500 | 383500 | 384000 | 383500 | 667 |
| 404 | 20240522 | 124800 | 34604490000 | 383500 | 383500 | 384000 | 383500 | 198 |
| 405 | 20240522 | 124700 | 34528550500 | 383500 | 383500 | 384000 | 383500 | 147 |
| 406 | 20240522 | 124600 | 34472169500 | 383500 | 383500 | 384000 | 383000 | 176 |
| 407 | 20240522 | 124500 | 34404677500 | 383500 | 384000 | 384000 | 383500 | 129 |
| 408 | 20240522 | 124400 | 34355189500 | 383500 | 383500 | 384000 | 383000 | 613 |
| 409 | 20240522 | 124300 | 34120098000 | 384000 | 383500 | 384000 | 383500 | 170 |
| 410 | 20240522 | 124200 | 34054898000 | 384000 | 384000 | 384000 | 383500 | 158 |
| 411 | 20240522 | 124100 | 33994300000 | 383500 | 384000 | 384000 | 383500 | 72 |
| 412 | 20240522 | 124000 | 33966677000 | 383500 | 383500 | 384000 | 383500 | 116 |
| 413 | 20240522 | 123900 | 33922155500 | 384000 | 383500 | 384000 | 383500 | 165 |
| 414 | 20240522 | 123800 | 33858873500 | 383500 | 384000 | 384000 | 383500 | 28 |
| 415 | 20240522 | 123700 | 33848127500 | 383500 | 383500 | 384000 | 383500 | 195 |
| 416 | 20240522 | 123600 | 33773340500 | 384000 | 383500 | 384000 | 383500 | 40 |
| 417 | 20240522 | 123500 | 33757992000 | 384000 | 383500 | 384000 | 383000 | 1075 |
| 418 | 20240522 | 123400 | 33345726000 | 383000 | 384000 | 384000 | 383000 | 1052 |
| 419 | 20240522 | 123300 | 32942312000 | 384000 | 383500 | 384000 | 383500 | 177 |
| 420 | 20240522 | 123200 | 32874421000 | 384000 | 383500 | 384000 | 383500 | 167 |
| 421 | 20240522 | 123100 | 32810372000 | 384000 | 383500 | 384000 | 383500 | 226 |
| 422 | 20240522 | 123000 | 32723694500 | 383500 | 383500 | 384000 | 383500 | 140 |
| 423 | 20240522 | 122900 | 32669997500 | 384000 | 384000 | 384000 | 383500 | 203 |
| 424 | 20240522 | 122800 | 32592141000 | 383500 | 384500 | 384500 | 383500 | 551 |
| 425 | 20240522 | 122700 | 32380571000 | 384000 | 384000 | 384500 | 384000 | 292 |
| 426 | 20240522 | 122600 | 32268439500 | 384000 | 384000 | 384500 | 384000 | 125 |
| 427 | 20240522 | 122500 | 32220433000 | 384500 | 384000 | 384500 | 384000 | 242 |
| 428 | 20240522 | 122400 | 32127489000 | 384000 | 384000 | 384500 | 384000 | 186 |
| 429 | 20240522 | 122300 | 32056021000 | 384500 | 384000 | 384500 | 384000 | 130 |
| 430 | 20240522 | 122200 | 32006091000 | 384500 | 384000 | 384500 | 384000 | 195 |
| 431 | 20240522 | 122100 | 31931199500 | 384000 | 384500 | 384500 | 384000 | 91 |
| 432 | 20240522 | 122000 | 31896243500 | 384000 | 384500 | 384500 | 384000 | 288 |
| 433 | 20240522 | 121900 | 31785643000 | 384000 | 384500 | 384500 | 384000 | 127 |
| 434 | 20240522 | 121800 | 31736864000 | 384500 | 384500 | 384500 | 384000 | 182 |
| 435 | 20240522 | 121700 | 31666959000 | 384500 | 384000 | 384500 | 384000 | 84 |
| 436 | 20240522 | 121600 | 31634690500 | 384500 | 384000 | 384500 | 384000 | 171 |
| 437 | 20240522 | 121500 | 31569015000 | 384500 | 384500 | 384500 | 384000 | 140 |
| 438 | 20240522 | 121400 | 31515238000 | 384000 | 384000 | 384500 | 384000 | 144 |
| 439 | 20240522 | 121300 | 31459933000 | 384500 | 384500 | 384500 | 384000 | 124 |
| 440 | 20240522 | 121200 | 31412306500 | 384000 | 384000 | 384500 | 384000 | 181 |
| 441 | 20240522 | 121100 | 31342796500 | 384000 | 384500 | 384500 | 384000 | 153 |
| 442 | 20240522 | 121000 | 31284035000 | 384500 | 384500 | 385000 | 384000 | 169 |
| 443 | 20240522 | 120900 | 31219062500 | 384500 | 384500 | 385000 | 384500 | 259 |
| 444 | 20240522 | 120800 | 31119474000 | 384500 | 384500 | 385000 | 384500 | 152 |
| 445 | 20240522 | 120700 | 31061024000 | 384500 | 384500 | 385000 | 384500 | 145 |
| 446 | 20240522 | 120600 | 31005266500 | 384500 | 385000 | 385000 | 384500 | 101 |
| 447 | 20240522 | 120500 | 30966427500 | 385000 | 385000 | 385000 | 384500 | 114 |
| 448 | 20240522 | 120400 | 30922583000 | 385000 | 385000 | 385000 | 384500 | 91 |
| 449 | 20240522 | 120300 | 30887583000 | 384500 | 385000 | 385000 | 384500 | 167 |
| 450 | 20240522 | 120200 | 30823340000 | 384500 | 384500 | 385000 | 384500 | 158 |
| 451 | 20240522 | 120100 | 30762562000 | 385000 | 385000 | 385000 | 384500 | 221 |
| 452 | 20240522 | 120000 | 30677577500 | 385000 | 385000 | 385000 | 384500 | 57 |
| 453 | 20240522 | 115900 | 30655656000 | 385000 | 384500 | 385000 | 384500 | 177 |
| 454 | 20240522 | 115800 | 30587595000 | 384500 | 384500 | 385000 | 384500 | 137 |
| 455 | 20240522 | 115700 | 30534914500 | 384500 | 384500 | 385000 | 384000 | 302 |
| 456 | 20240522 | 115600 | 30418786500 | 384500 | 385000 | 385000 | 384500 | 176 |
| 457 | 20240522 | 115500 | 30351104500 | 385000 | 385000 | 385000 | 384500 | 131 |
| 458 | 20240522 | 115400 | 30300702500 | 385000 | 384500 | 385000 | 384500 | 275 |
| 459 | 20240522 | 115300 | 30194952000 | 384500 | 384500 | 385000 | 384500 | 144 |
| 460 | 20240522 | 115200 | 30139575500 | 384500 | 384500 | 385000 | 384500 | 108 |
| 461 | 20240522 | 115100 | 30098040500 | 385000 | 384500 | 385000 | 384500 | 172 |
| 462 | 20240522 | 115000 | 30031901000 | 385000 | 384500 | 385000 | 384500 | 99 |
| 463 | 20240522 | 114900 | 29993830000 | 385000 | 384500 | 385000 | 384500 | 86 |
| 464 | 20240522 | 114800 | 29960752500 | 385000 | 384500 | 385000 | 384500 | 204 |
| 465 | 20240522 | 114700 | 29882310500 | 384500 | 385000 | 385000 | 384500 | 197 |
| 466 | 20240522 | 114600 | 29806557500 | 384500 | 384500 | 385000 | 384500 | 152 |
| 467 | 20240522 | 114500 | 29748095000 | 385000 | 384500 | 385000 | 384500 | 152 |
| 468 | 20240522 | 114400 | 29689639500 | 385000 | 384500 | 385000 | 384500 | 141 |
| 469 | 20240522 | 114300 | 29635410000 | 384500 | 384500 | 385000 | 384500 | 106 |
| 470 | 20240522 | 114200 | 29594642500 | 385000 | 385000 | 385000 | 384500 | 146 |
| 471 | 20240522 | 114100 | 29538502000 | 385000 | 385000 | 385000 | 384500 | 155 |
| 472 | 20240522 | 114000 | 29478895000 | 385000 | 384500 | 385000 | 384500 | 72 |
| 473 | 20240522 | 113900 | 29451198500 | 385000 | 384500 | 385000 | 384500 | 380 |
| 474 | 20240522 | 113800 | 29305066000 | 384500 | 384500 | 384500 | 384000 | 78 |
| 475 | 20240522 | 113700 | 29275096500 | 384500 | 384500 | 385000 | 384000 | 818 |
| 476 | 20240522 | 113600 | 28960591500 | 385000 | 385000 | 385000 | 384500 | 130 |
| 477 | 20240522 | 113500 | 28910594500 | 384500 | 385000 | 385000 | 384500 | 48 |
| 478 | 20240522 | 113400 | 28892129500 | 384500 | 385000 | 385000 | 384500 | 148 |
| 479 | 20240522 | 113300 | 28835173000 | 384500 | 384500 | 385000 | 384500 | 212 |
| 480 | 20240522 | 113200 | 28753636000 | 384500 | 384500 | 385000 | 384500 | 90 |
| 481 | 20240522 | 113100 | 28719017500 | 384500 | 384500 | 385000 | 384500 | 385 |
| 482 | 20240522 | 113000 | 28570848500 | 384500 | 384500 | 385000 | 384500 | 66 |
| 483 | 20240522 | 112900 | 28545462000 | 384500 | 384500 | 385000 | 384500 | 132 |
| 484 | 20240522 | 112800 | 28494692500 | 384500 | 384500 | 385000 | 384500 | 635 |
| 485 | 20240522 | 112700 | 28250245500 | 384500 | 385000 | 385000 | 384500 | 105 |
| 486 | 20240522 | 112600 | 28209870000 | 384500 | 385000 | 385000 | 384500 | 78 |
| 487 | 20240522 | 112500 | 28179873000 | 384500 | 384500 | 385000 | 384500 | 385 |
| 488 | 20240522 | 112400 | 28031835000 | 384500 | 385000 | 385000 | 384000 | 858 |
| 489 | 20240522 | 112300 | 27701720000 | 385000 | 385000 | 385500 | 385000 | 100 |
| 490 | 20240522 | 112200 | 27663216500 | 385500 | 385000 | 385500 | 385000 | 79 |
| 491 | 20240522 | 112100 | 27632795000 | 385000 | 385000 | 385500 | 385000 | 154 |
| 492 | 20240522 | 112000 | 27573499000 | 385000 | 385000 | 385500 | 385000 | 177 |
| 493 | 20240522 | 111900 | 27505322000 | 385000 | 385000 | 385500 | 385000 | 916 |
| 494 | 20240522 | 111800 | 27152649000 | 385000 | 384500 | 385000 | 384000 | 571 |
| 495 | 20240522 | 111700 | 26933095000 | 384500 | 384000 | 384500 | 384000 | 258 |
| 496 | 20240522 | 111600 | 26833913000 | 384000 | 384500 | 384500 | 384000 | 62 |
| 497 | 20240522 | 111500 | 26810095500 | 384000 | 384500 | 384500 | 384000 | 97 |
| 498 | 20240522 | 111400 | 26772842500 | 384500 | 384000 | 384500 | 383500 | 1265 |
| 499 | 20240522 | 111300 | 26287096000 | 384000 | 383500 | 384000 | 383500 | 160 |
| 500 | 20240522 | 111200 | 26225727500 | 384000 | 383500 | 384000 | 383000 | 416 |
| 501 | 20240522 | 111100 | 26066178000 | 383000 | 383500 | 383500 | 383000 | 121 |
| 502 | 20240522 | 111000 | 26019792000 | 383000 | 384000 | 384000 | 383000 | 740 |
| 503 | 20240522 | 110900 | 25736000500 | 383500 | 383500 | 384000 | 383500 | 204 |
| 504 | 20240522 | 110800 | 25657739500 | 384000 | 383500 | 384000 | 383500 | 26 |
| 505 | 20240522 | 110700 | 25647766500 | 384000 | 383500 | 384000 | 383500 | 265 |
| 506 | 20240522 | 110600 | 25546125500 | 383000 | 383500 | 384000 | 383000 | 165 |
| 507 | 20240522 | 110500 | 25482865000 | 383500 | 383500 | 384000 | 383500 | 686 |
| 508 | 20240522 | 110400 | 25219782500 | 383500 | 384000 | 384000 | 383500 | 144 |
| 509 | 20240522 | 110300 | 25164551000 | 383500 | 383500 | 384000 | 383500 | 108 |
| 510 | 20240522 | 110200 | 25123126500 | 383500 | 383500 | 384000 | 383500 | 144 |
| 511 | 20240522 | 110100 | 25067901000 | 383500 | 384000 | 384000 | 383500 | 123 |
| 512 | 20240522 | 110000 | 25020728500 | 383500 | 384000 | 384000 | 383500 | 172 |
| 513 | 20240522 | 105900 | 24954763500 | 383500 | 383500 | 384000 | 383500 | 317 |
| 514 | 20240522 | 105800 | 24833163000 | 383500 | 383500 | 384000 | 383500 | 196 |
| 515 | 20240522 | 105700 | 24757996500 | 383500 | 383500 | 384000 | 383500 | 233 |
| 516 | 20240522 | 105600 | 24668639500 | 383500 | 383500 | 384000 | 383500 | 190 |
| 517 | 20240522 | 105500 | 24595769000 | 383500 | 384000 | 384000 | 383500 | 165 |
| 518 | 20240522 | 105400 | 24532490000 | 383500 | 383500 | 384000 | 383500 | 210 |
| 519 | 20240522 | 105300 | 24451954500 | 383500 | 383500 | 384000 | 383500 | 79 |
| 520 | 20240522 | 105200 | 24421657000 | 383500 | 383500 | 384000 | 383500 | 65 |
| 521 | 20240522 | 105100 | 24396728500 | 383500 | 383500 | 384000 | 383000 | 459 |
| 522 | 20240522 | 105000 | 24220651500 | 383500 | 383000 | 383500 | 383000 | 141 |
| 523 | 20240522 | 104900 | 24166606000 | 383000 | 383000 | 383500 | 383000 | 358 |
| 524 | 20240522 | 104800 | 24029457000 | 383000 | 383000 | 383500 | 383000 | 94 |
| 525 | 20240522 | 104700 | 23993446500 | 383000 | 383000 | 383500 | 382500 | 1172 |
| 526 | 20240522 | 104600 | 23544502500 | 383000 | 383000 | 383000 | 382500 | 245 |
| 527 | 20240522 | 104500 | 23450750000 | 383000 | 382500 | 383000 | 382500 | 233 |
| 528 | 20240522 | 104400 | 23361609500 | 383000 | 382500 | 383000 | 382500 | 333 |
| 529 | 20240522 | 104300 | 23234233000 | 382500 | 383000 | 383500 | 382500 | 1966 |
| 530 | 20240522 | 104200 | 22481358000 | 383500 | 383500 | 383500 | 383000 | 339 |
| 531 | 20240522 | 104100 | 22351496500 | 383500 | 383000 | 383500 | 383000 | 137 |
| 532 | 20240522 | 104000 | 22298986500 | 383000 | 383500 | 383500 | 383000 | 160 |
| 533 | 20240522 | 103900 | 22237683000 | 383500 | 383000 | 383500 | 383000 | 97 |
| 534 | 20240522 | 103800 | 22200530000 | 383000 | 383000 | 383500 | 383000 | 152 |
| 535 | 20240522 | 103700 | 22142299000 | 383000 | 383500 | 383500 | 383000 | 110 |
| 536 | 20240522 | 103600 | 22100166500 | 383000 | 383500 | 383500 | 383000 | 136 |
| 537 | 20240522 | 103500 | 22048073500 | 383000 | 383000 | 383500 | 383000 | 210 |
| 538 | 20240522 | 103400 | 21967636000 | 383000 | 383000 | 383500 | 383000 | 292 |
| 539 | 20240522 | 103300 | 21855779000 | 383000 | 383000 | 383500 | 383000 | 132 |
| 540 | 20240522 | 103200 | 21805221500 | 383000 | 383000 | 383500 | 383000 | 173 |
| 541 | 20240522 | 103100 | 21738959500 | 383500 | 383000 | 383500 | 383000 | 161 |
| 542 | 20240522 | 103000 | 21677259500 | 383500 | 383000 | 383500 | 383000 | 96 |
| 543 | 20240522 | 102900 | 21640479000 | 383500 | 383500 | 383500 | 383000 | 112 |
| 544 | 20240522 | 102800 | 21597544500 | 383500 | 384000 | 384000 | 383000 | 675 |
| 545 | 20240522 | 102700 | 21338678500 | 383500 | 383500 | 384000 | 383500 | 53 |
| 546 | 20240522 | 102600 | 21318343500 | 383500 | 383500 | 384000 | 383500 | 612 |
| 547 | 20240522 | 102500 | 21083398000 | 384000 | 383500 | 384000 | 383500 | 62 |
| 548 | 20240522 | 102400 | 21059597000 | 383500 | 383500 | 384000 | 383500 | 116 |
| 549 | 20240522 | 102300 | 21015110000 | 383500 | 383500 | 384000 | 383000 | 658 |
| 550 | 20240522 | 102200 | 20762752500 | 383500 | 383500 | 383500 | 383000 | 103 |
| 551 | 20240522 | 102100 | 20723259500 | 383000 | 383000 | 383500 | 383000 | 190 |
| 552 | 20240522 | 102000 | 20650423000 | 383000 | 383000 | 383500 | 383000 | 143 |
| 553 | 20240522 | 101900 | 20595652500 | 383000 | 382500 | 383500 | 382500 | 696 |
| 554 | 20240522 | 101800 | 20329103500 | 382500 | 383000 | 383000 | 382500 | 921 |
| 555 | 20240522 | 101700 | 19976441500 | 383000 | 383500 | 383500 | 383000 | 246 |
| 556 | 20240522 | 101600 | 19882212500 | 383500 | 383500 | 383500 | 383000 | 1766 |
| 557 | 20240522 | 101500 | 19204994500 | 383500 | 383000 | 383500 | 383000 | 550 |
| 558 | 20240522 | 101400 | 18994164000 | 383500 | 383500 | 384000 | 383000 | 644 |
| 559 | 20240522 | 101300 | 18747218000 | 383500 | 383000 | 383500 | 383000 | 379 |
| 560 | 20240522 | 101200 | 18601907000 | 383000 | 384000 | 384000 | 383000 | 930 |
| 561 | 20240522 | 101100 | 18245349500 | 383500 | 384500 | 385000 | 383500 | 2522 |
| 562 | 20240522 | 101000 | 17276590000 | 384500 | 385000 | 385000 | 384500 | 113 |
| 563 | 20240522 | 100900 | 17233134000 | 385000 | 385000 | 385000 | 384500 | 125 |
| 564 | 20240522 | 100800 | 17185065500 | 384500 | 385000 | 385000 | 384500 | 53 |
| 565 | 20240522 | 100700 | 17164673500 | 384500 | 385000 | 385000 | 384500 | 216 |
| 566 | 20240522 | 100600 | 17081560000 | 384500 | 385000 | 385000 | 384500 | 62 |
| 567 | 20240522 | 100500 | 17057716500 | 385000 | 385000 | 385000 | 384500 | 147 |
| 568 | 20240522 | 100400 | 17001141000 | 384500 | 384500 | 385000 | 384500 | 210 |
| 569 | 20240522 | 100300 | 16920354500 | 384500 | 384500 | 385000 | 384500 | 122 |
| 570 | 20240522 | 100200 | 16873445000 | 385000 | 384500 | 385000 | 384500 | 59 |
| 571 | 20240522 | 100100 | 16850759000 | 384500 | 384500 | 385000 | 384500 | 46 |
| 572 | 20240522 | 100000 | 16833066000 | 384500 | 385000 | 385500 | 384500 | 536 |
| 573 | 20240522 | 095900 | 16626752500 | 385000 | 385000 | 385500 | 384500 | 112 |
| 574 | 20240522 | 095800 | 16583642000 | 385000 | 385500 | 385500 | 385000 | 498 |
| 575 | 20240522 | 095700 | 16391869500 | 385500 | 385500 | 386000 | 385000 | 356 |
| 576 | 20240522 | 095600 | 16254651000 | 385500 | 385500 | 386000 | 385500 | 179 |
| 577 | 20240522 | 095500 | 16185644000 | 385500 | 386000 | 386000 | 385500 | 313 |
| 578 | 20240522 | 095400 | 16064970500 | 386000 | 385500 | 386000 | 385500 | 40 |
| 579 | 20240522 | 095300 | 16049545000 | 386000 | 386000 | 386000 | 385500 | 214 |
| 580 | 20240522 | 095200 | 15966976500 | 386000 | 386000 | 386000 | 385500 | 457 |
| 581 | 20240522 | 095100 | 15790602000 | 386000 | 385000 | 386000 | 385000 | 1025 |
| 582 | 20240522 | 095000 | 15395351500 | 385000 | 385500 | 385500 | 385000 | 58 |
| 583 | 20240522 | 094900 | 15373011500 | 385000 | 385500 | 385500 | 385000 | 145 |
| 584 | 20240522 | 094800 | 15317167000 | 385500 | 384500 | 385500 | 384500 | 772 |
| 585 | 20240522 | 094700 | 15019953500 | 385000 | 384500 | 385000 | 384500 | 86 |
| 586 | 20240522 | 094600 | 14986870000 | 384500 | 385000 | 385000 | 384500 | 99 |
| 587 | 20240522 | 094500 | 14948783000 | 384500 | 385000 | 385000 | 384500 | 93 |
| 588 | 20240522 | 094400 | 14913019500 | 385000 | 385000 | 385000 | 384500 | 102 |
| 589 | 20240522 | 094300 | 14873765500 | 384500 | 384500 | 385000 | 384500 | 236 |
| 590 | 20240522 | 094200 | 14782976000 | 384500 | 384500 | 385000 | 384000 | 926 |
| 591 | 20240522 | 094100 | 14426818500 | 384000 | 384500 | 384500 | 384000 | 471 |
| 592 | 20240522 | 094000 | 14245946000 | 384000 | 385500 | 385500 | 384000 | 3293 |
| 593 | 20240522 | 093900 | 12978410000 | 385500 | 385500 | 386000 | 385500 | 264 |
| 594 | 20240522 | 093800 | 12876631500 | 385500 | 386000 | 386000 | 385500 | 351 |
| 595 | 20240522 | 093700 | 12741314500 | 385500 | 385500 | 386000 | 385500 | 157 |
| 596 | 20240522 | 093600 | 12680790500 | 385500 | 385500 | 386000 | 385000 | 339 |
| 597 | 20240522 | 093500 | 12550085500 | 386000 | 386000 | 386000 | 385500 | 239 |
| 598 | 20240522 | 093400 | 12457933000 | 385500 | 386000 | 386000 | 385500 | 365 |
| 599 | 20240522 | 093300 | 12317058000 | 385500 | 385500 | 386000 | 385000 | 391 |
| 600 | 20240522 | 093200 | 12166310000 | 385500 | 384500 | 385500 | 384500 | 779 |
| 601 | 20240522 | 093100 | 11866209500 | 384500 | 385000 | 385000 | 384500 | 103 |
| 602 | 20240522 | 093000 | 11826589500 | 384500 | 385000 | 385000 | 384000 | 552 |
| 603 | 20240522 | 092900 | 11614338000 | 385000 | 384500 | 385000 | 384000 | 717 |
| 604 | 20240522 | 092800 | 11338761500 | 384000 | 384500 | 384500 | 383500 | 424 |
| 605 | 20240522 | 092700 | 11176005000 | 384000 | 385000 | 385000 | 384000 | 2395 |
| 606 | 20240522 | 092600 | 10255852000 | 384500 | 386000 | 386000 | 384500 | 943 |
| 607 | 20240522 | 092500 | 9892769500 | 385500 | 385500 | 386000 | 385500 | 79 |
| 608 | 20240522 | 092400 | 9862309000 | 385500 | 385500 | 386000 | 385500 | 542 |
| 609 | 20240522 | 092300 | 9653349000 | 385000 | 385500 | 385500 | 385000 | 64 |
| 610 | 20240522 | 092200 | 9628693500 | 385000 | 385000 | 385500 | 385000 | 139 |
| 611 | 20240522 | 092100 | 9575162500 | 385000 | 385500 | 385500 | 385000 | 140 |
| 612 | 20240522 | 092000 | 9521243000 | 385500 | 386000 | 386000 | 385000 | 335 |
| 613 | 20240522 | 091900 | 9392080500 | 385500 | 386000 | 386500 | 385500 | 998 |
| 614 | 20240522 | 091800 | 9007029500 | 385500 | 385500 | 386000 | 385000 | 497 |
| 615 | 20240522 | 091700 | 8815425000 | 385500 | 384500 | 385500 | 384000 | 1032 |
| 616 | 20240522 | 091600 | 8418226500 | 384000 | 384500 | 385000 | 384000 | 618 |
| 617 | 20240522 | 091500 | 8180575500 | 385000 | 385000 | 385000 | 384500 | 907 |
| 618 | 20240522 | 091400 | 7831717500 | 385000 | 385000 | 385500 | 385000 | 459 |
| 619 | 20240522 | 091300 | 7654952500 | 385000 | 385000 | 385500 | 385000 | 246 |
| 620 | 20240522 | 091200 | 7560156500 | 385500 | 385000 | 385500 | 384500 | 830 |
| 621 | 20240522 | 091100 | 7240589000 | 385000 | 385000 | 385000 | 384500 | 252 |
| 622 | 20240522 | 091000 | 7143600500 | 385000 | 386000 | 386000 | 384500 | 1129 |
| 623 | 20240522 | 090900 | 6708668000 | 385500 | 386000 | 386000 | 385000 | 328 |
| 624 | 20240522 | 090800 | 6582116500 | 386000 | 385000 | 386000 | 384500 | 1947 |
| 625 | 20240522 | 090700 | 5832222000 | 385000 | 385500 | 386000 | 385000 | 1079 |
| 626 | 20240522 | 090600 | 5416322500 | 386000 | 386000 | 386000 | 385500 | 378 |
| 627 | 20240522 | 090500 | 5270514500 | 386000 | 386000 | 386500 | 385500 | 828 |
| 628 | 20240522 | 090400 | 4951025500 | 386500 | 386000 | 386500 | 386000 | 798 |
| 629 | 20240522 | 090300 | 4642697500 | 386500 | 386000 | 386500 | 386000 | 713 |
| 630 | 20240522 | 090200 | 4367343000 | 386500 | 388000 | 388000 | 386000 | 1702 |
| 631 | 20240522 | 090100 | 3708538000 | 387500 | 386500 | 388000 | 386500 | 2674 |
| 632 | 20240522 | 090000 | 2672677500 | 387000 | 388000 | 388000 | 385500 | 6897 |