35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 3 | 20240521 | 185200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240521 | 185100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240521 | 185000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240521 | 184900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240521 | 184800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240521 | 184700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240521 | 184600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240521 | 184500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240521 | 184400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240521 | 184300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240521 | 184200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240521 | 184100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240521 | 184000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240521 | 183900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240521 | 183800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240521 | 183700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240521 | 183600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240521 | 183500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240521 | 183400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240521 | 183300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240521 | 183200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240521 | 183100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240521 | 183000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240521 | 182900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240521 | 182800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240521 | 182700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240521 | 182600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240521 | 182500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240521 | 182400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240521 | 182300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 33 | 20240521 | 182200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240521 | 182100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240521 | 182000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240521 | 181900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240521 | 181800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240521 | 181700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240521 | 181600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240521 | 181500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240521 | 181400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240521 | 181300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240521 | 181200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240521 | 181100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240521 | 181000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240521 | 180900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240521 | 180800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240521 | 180700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240521 | 180600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240521 | 180500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240521 | 180400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240521 | 180300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240521 | 180200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240521 | 180100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240521 | 180000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240521 | 175900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240521 | 175800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240521 | 175700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240521 | 175600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240521 | 175500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240521 | 175400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240521 | 175300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 63 | 20240521 | 175200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240521 | 175100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240521 | 175000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240521 | 174900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240521 | 174800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240521 | 174700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240521 | 174600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240521 | 174500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240521 | 174400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240521 | 174300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240521 | 174200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240521 | 174100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240521 | 174000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240521 | 173900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240521 | 173800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240521 | 173700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240521 | 173600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240521 | 173500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240521 | 173400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240521 | 173300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240521 | 173200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240521 | 173100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240521 | 173000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240521 | 172900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240521 | 172800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240521 | 172700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240521 | 172600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240521 | 172500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240521 | 172400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240521 | 172300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 93 | 20240521 | 172200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240521 | 172100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240521 | 172000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240521 | 171900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240521 | 171800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240521 | 171700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240521 | 171600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240521 | 171500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240521 | 171400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240521 | 171300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240521 | 171200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240521 | 171100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240521 | 171000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240521 | 170900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240521 | 170800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240521 | 170700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240521 | 170600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240521 | 170500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240521 | 170400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240521 | 170300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240521 | 170200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240521 | 170100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240521 | 170000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240521 | 165900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240521 | 165800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240521 | 165700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240521 | 165600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240521 | 165500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240521 | 165400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240521 | 165300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 123 | 20240521 | 165200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240521 | 165100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240521 | 165000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240521 | 164900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240521 | 164800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240521 | 164700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240521 | 164600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240521 | 164500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240521 | 164400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240521 | 164300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240521 | 164200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240521 | 164100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240521 | 164000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240521 | 163900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240521 | 163800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240521 | 163700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240521 | 163600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240521 | 163500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240521 | 163400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240521 | 163300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240521 | 163200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240521 | 163100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240521 | 163000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240521 | 162900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240521 | 162800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240521 | 162700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240521 | 162600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240521 | 162500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240521 | 162400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240521 | 162300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 153 | 20240521 | 162200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240521 | 162100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240521 | 162000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240521 | 161900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240521 | 161800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240521 | 161700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240521 | 161600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240521 | 161500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240521 | 161400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240521 | 161300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240521 | 161200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240521 | 161100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240521 | 161000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240521 | 160900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240521 | 160800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240521 | 160700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240521 | 160600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240521 | 160500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240521 | 160400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240521 | 160300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240521 | 160200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240521 | 160100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240521 | 160000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240521 | 155900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240521 | 155800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240521 | 155700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240521 | 155600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240521 | 155500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240521 | 155400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240521 | 155300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 183 | 20240521 | 155200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240521 | 155100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240521 | 155000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240521 | 154900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240521 | 154800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240521 | 154700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240521 | 154600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240521 | 154500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240521 | 154400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240521 | 154300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240521 | 154200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240521 | 154100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240521 | 154000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240521 | 153900 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240521 | 153800 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240521 | 153700 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240521 | 153600 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240521 | 153500 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240521 | 153400 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240521 | 153300 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240521 | 153200 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240521 | 153100 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240521 | 153000 | 163153539500 | 202000 | 202000 | 202000 | 202000 | 13035 |
| 206 | 20240521 | 152900 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20240521 | 152800 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240521 | 152700 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240521 | 152600 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240521 | 152500 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240521 | 152400 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240521 | 152300 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 213 | 20240521 | 152200 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240521 | 152100 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240521 | 152000 | 160520469500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240521 | 151900 | 160520469500 | 202000 | 202500 | 202500 | 201500 | 1820 |
| 217 | 20240521 | 151800 | 160152773500 | 202500 | 201500 | 202500 | 201500 | 1666 |
| 218 | 20240521 | 151700 | 159815750500 | 201500 | 202000 | 202500 | 201500 | 1107 |
| 219 | 20240521 | 151600 | 159592106000 | 202000 | 202000 | 202500 | 201500 | 1201 |
| 220 | 20240521 | 151500 | 159349434000 | 202000 | 202000 | 202500 | 202000 | 847 |
| 221 | 20240521 | 151400 | 159178246000 | 202000 | 201500 | 202500 | 201500 | 1377 |
| 222 | 20240521 | 151300 | 158900105500 | 202000 | 202000 | 202500 | 201500 | 1117 |
| 223 | 20240521 | 151200 | 158674293000 | 202000 | 201000 | 202500 | 201000 | 1740 |
| 224 | 20240521 | 151100 | 158323165000 | 201000 | 200500 | 201500 | 200500 | 1394 |
| 225 | 20240521 | 151000 | 158042852500 | 200500 | 200500 | 201500 | 200500 | 3685 |
| 226 | 20240521 | 150900 | 157303830000 | 201000 | 201000 | 201500 | 200500 | 2247 |
| 227 | 20240521 | 150800 | 156852546000 | 201000 | 201000 | 201500 | 200500 | 736 |
| 228 | 20240521 | 150700 | 156704700500 | 201000 | 200500 | 201000 | 200500 | 1663 |
| 229 | 20240521 | 150600 | 156370902500 | 201000 | 201500 | 201500 | 200500 | 4127 |
| 230 | 20240521 | 150500 | 155542065500 | 201000 | 201500 | 202000 | 201000 | 1559 |
| 231 | 20240521 | 150400 | 155227914500 | 202000 | 201500 | 202000 | 201500 | 1202 |
| 232 | 20240521 | 150300 | 154985578000 | 202000 | 201500 | 202000 | 201500 | 956 |
| 233 | 20240521 | 150200 | 154792726000 | 201500 | 201500 | 202500 | 201000 | 1904 |
| 234 | 20240521 | 150100 | 154408476500 | 201500 | 201500 | 202000 | 201500 | 1401 |
| 235 | 20240521 | 150000 | 154126047500 | 201500 | 201500 | 202000 | 201500 | 551 |
| 236 | 20240521 | 145900 | 154015002000 | 202000 | 201000 | 202000 | 201000 | 915 |
| 237 | 20240521 | 145800 | 153830636000 | 201000 | 201500 | 202000 | 201000 | 1161 |
| 238 | 20240521 | 145700 | 153596771000 | 201500 | 201500 | 202000 | 201500 | 657 |
| 239 | 20240521 | 145600 | 153464357000 | 201500 | 201500 | 202000 | 201500 | 572 |
| 240 | 20240521 | 145500 | 153349057500 | 201500 | 201500 | 202500 | 201500 | 1453 |
| 241 | 20240521 | 145400 | 153055642500 | 201500 | 201500 | 202000 | 201500 | 818 |
| 242 | 20240521 | 145300 | 152890664000 | 202000 | 202500 | 203000 | 201500 | 2344 |
| 243 | 20240521 | 145200 | 152416796000 | 202500 | 202500 | 203000 | 202500 | 1281 |
| 244 | 20240521 | 145100 | 152156985500 | 203000 | 203000 | 203500 | 202500 | 2572 |
| 245 | 20240521 | 145000 | 151634348000 | 203000 | 203000 | 203500 | 203000 | 1095 |
| 246 | 20240521 | 144900 | 151411941500 | 203500 | 202500 | 203500 | 202500 | 2035 |
| 247 | 20240521 | 144800 | 150998943000 | 202500 | 202500 | 203500 | 202500 | 1510 |
| 248 | 20240521 | 144700 | 150692738000 | 202500 | 203500 | 204000 | 202500 | 2568 |
| 249 | 20240521 | 144600 | 150170952500 | 203500 | 201000 | 203500 | 201000 | 3739 |
| 250 | 20240521 | 144500 | 149413192000 | 201000 | 200500 | 201500 | 200000 | 1976 |
| 251 | 20240521 | 144400 | 149016032000 | 200500 | 201000 | 201000 | 200000 | 2518 |
| 252 | 20240521 | 144300 | 148511347000 | 200500 | 200500 | 201000 | 200500 | 1015 |
| 253 | 20240521 | 144200 | 148307823500 | 200500 | 200500 | 201500 | 200500 | 1621 |
| 254 | 20240521 | 144100 | 147982301000 | 201000 | 200500 | 201000 | 200500 | 392 |
| 255 | 20240521 | 144000 | 147903662000 | 201000 | 200500 | 201000 | 200500 | 792 |
| 256 | 20240521 | 143900 | 147744700000 | 201000 | 200500 | 201500 | 200500 | 1450 |
| 257 | 20240521 | 143800 | 147453591000 | 201000 | 200500 | 201000 | 200500 | 677 |
| 258 | 20240521 | 143700 | 147317672000 | 200500 | 201000 | 201500 | 200500 | 1118 |
| 259 | 20240521 | 143600 | 147093035500 | 201500 | 200500 | 201500 | 200500 | 1118 |
| 260 | 20240521 | 143500 | 146868620000 | 200500 | 201000 | 201500 | 200500 | 839 |
| 261 | 20240521 | 143400 | 146700109000 | 201000 | 200500 | 201500 | 200500 | 1208 |
| 262 | 20240521 | 143300 | 146457545000 | 200500 | 200500 | 201500 | 200000 | 1657 |
| 263 | 20240521 | 143200 | 146124780500 | 200500 | 200500 | 201000 | 200000 | 967 |
| 264 | 20240521 | 143100 | 145930921500 | 200500 | 200500 | 201000 | 200000 | 1866 |
| 265 | 20240521 | 143000 | 145556861000 | 201000 | 201000 | 201500 | 200500 | 2939 |
| 266 | 20240521 | 142900 | 144966535000 | 201000 | 201000 | 201500 | 201000 | 511 |
| 267 | 20240521 | 142800 | 144863794500 | 201500 | 201000 | 201500 | 201000 | 501 |
| 268 | 20240521 | 142700 | 144762983500 | 201000 | 200500 | 201500 | 200500 | 1106 |
| 269 | 20240521 | 142600 | 144540560000 | 201000 | 200500 | 201000 | 200500 | 592 |
| 270 | 20240521 | 142500 | 144421809000 | 201000 | 200500 | 201000 | 200500 | 1217 |
| 271 | 20240521 | 142400 | 144177584500 | 200500 | 200500 | 201000 | 200500 | 1696 |
| 272 | 20240521 | 142300 | 143837272500 | 201000 | 200500 | 201000 | 200500 | 1591 |
| 273 | 20240521 | 142200 | 143517773000 | 200500 | 201000 | 201500 | 200500 | 1069 |
| 274 | 20240521 | 142100 | 143303108000 | 201000 | 200500 | 201500 | 200500 | 1373 |
| 275 | 20240521 | 142000 | 143027235000 | 200500 | 200500 | 201500 | 200500 | 998 |
| 276 | 20240521 | 141900 | 142826927500 | 201000 | 201000 | 201500 | 200500 | 1594 |
| 277 | 20240521 | 141800 | 142506488000 | 200500 | 201500 | 201500 | 200500 | 2392 |
| 278 | 20240521 | 141700 | 142025660500 | 201500 | 201500 | 201500 | 201000 | 1184 |
| 279 | 20240521 | 141600 | 141787314000 | 201500 | 201000 | 201500 | 200500 | 1570 |
| 280 | 20240521 | 141500 | 141471625000 | 201000 | 200500 | 201500 | 200500 | 1224 |
| 281 | 20240521 | 141400 | 141225859500 | 201000 | 200500 | 201000 | 200500 | 1303 |
| 282 | 20240521 | 141300 | 140964289000 | 200500 | 200000 | 201000 | 200000 | 3712 |
| 283 | 20240521 | 141200 | 140221260000 | 200500 | 200500 | 201000 | 200000 | 23135 |
| 284 | 20240521 | 141100 | 135593324000 | 200500 | 201000 | 201000 | 200500 | 3934 |
| 285 | 20240521 | 141000 | 134804446000 | 200500 | 201000 | 201500 | 200500 | 4964 |
| 286 | 20240521 | 140900 | 133807288000 | 201000 | 201000 | 201500 | 201000 | 4318 |
| 287 | 20240521 | 140800 | 132938030500 | 201000 | 202000 | 202000 | 201000 | 6037 |
| 288 | 20240521 | 140700 | 131721987000 | 201500 | 202500 | 202500 | 201500 | 4358 |
| 289 | 20240521 | 140600 | 130841754500 | 202000 | 202500 | 203000 | 202000 | 1624 |
| 290 | 20240521 | 140500 | 130513009500 | 202500 | 202500 | 203000 | 202500 | 974 |
| 291 | 20240521 | 140400 | 130315755500 | 203000 | 202500 | 203000 | 202000 | 1007 |
| 292 | 20240521 | 140300 | 130111869000 | 202000 | 202500 | 203000 | 202000 | 1318 |
| 293 | 20240521 | 140200 | 129844960500 | 202500 | 202500 | 203000 | 202000 | 1362 |
| 294 | 20240521 | 140100 | 129569227000 | 202500 | 202500 | 202500 | 202000 | 1340 |
| 295 | 20240521 | 140000 | 129298087000 | 202000 | 202000 | 202500 | 202000 | 484 |
| 296 | 20240521 | 135900 | 129200232500 | 202000 | 202000 | 202500 | 202000 | 493 |
| 297 | 20240521 | 135800 | 129100594500 | 202500 | 202500 | 202500 | 202000 | 884 |
| 298 | 20240521 | 135700 | 128921820000 | 202500 | 202500 | 203000 | 202500 | 1152 |
| 299 | 20240521 | 135600 | 128688502500 | 202500 | 202000 | 203000 | 202000 | 1639 |
| 300 | 20240521 | 135500 | 128356600500 | 202000 | 202500 | 203000 | 202000 | 2066 |
| 301 | 20240521 | 135400 | 127937891500 | 202500 | 202500 | 203000 | 202500 | 1150 |
| 302 | 20240521 | 135300 | 127704843000 | 203000 | 202000 | 203000 | 201500 | 1886 |
| 303 | 20240521 | 135200 | 127323059500 | 202000 | 202000 | 202500 | 201000 | 8794 |
| 304 | 20240521 | 135100 | 125551300000 | 201500 | 202500 | 203000 | 201500 | 4679 |
| 305 | 20240521 | 135000 | 124606334500 | 202500 | 202500 | 203000 | 202000 | 2999 |
| 306 | 20240521 | 134900 | 123999488000 | 203000 | 203000 | 203500 | 202500 | 2657 |
| 307 | 20240521 | 134800 | 123460170500 | 203000 | 203000 | 204000 | 203000 | 5393 |
| 308 | 20240521 | 134700 | 122364844000 | 203000 | 203500 | 204000 | 203000 | 1957 |
| 309 | 20240521 | 134600 | 121966711500 | 203500 | 204500 | 204500 | 203500 | 7508 |
| 310 | 20240521 | 134500 | 120434964500 | 205000 | 204500 | 205000 | 204500 | 796 |
| 311 | 20240521 | 134400 | 120272091500 | 204500 | 205000 | 205000 | 204500 | 620 |
| 312 | 20240521 | 134300 | 120145209500 | 205000 | 204500 | 205000 | 204500 | 824 |
| 313 | 20240521 | 134200 | 119976611000 | 204500 | 204500 | 205000 | 204500 | 445 |
| 314 | 20240521 | 134100 | 119885582500 | 204500 | 204500 | 205000 | 204500 | 774 |
| 315 | 20240521 | 134000 | 119727284000 | 204500 | 204500 | 205000 | 204500 | 828 |
| 316 | 20240521 | 133900 | 119557876500 | 204500 | 205000 | 205000 | 204500 | 576 |
| 317 | 20240521 | 133800 | 119439981000 | 204500 | 204500 | 205000 | 204000 | 764 |
| 318 | 20240521 | 133700 | 119283742000 | 204500 | 204500 | 205000 | 204000 | 1714 |
| 319 | 20240521 | 133600 | 118933214500 | 204500 | 205000 | 205000 | 204500 | 928 |
| 320 | 20240521 | 133500 | 118743411000 | 204500 | 205000 | 205000 | 204500 | 443 |
| 321 | 20240521 | 133400 | 118652808000 | 205000 | 204000 | 205000 | 204000 | 970 |
| 322 | 20240521 | 133300 | 118454465000 | 204500 | 204000 | 204500 | 203500 | 3441 |
| 323 | 20240521 | 133200 | 117752748500 | 204000 | 205000 | 205500 | 204000 | 11724 |
| 324 | 20240521 | 133100 | 115352244500 | 205500 | 206500 | 206500 | 205000 | 11548 |
| 325 | 20240521 | 133000 | 112975355500 | 206500 | 206000 | 206500 | 206000 | 1055 |
| 326 | 20240521 | 132900 | 112757621500 | 206000 | 206000 | 206500 | 206000 | 725 |
| 327 | 20240521 | 132800 | 112608134500 | 206000 | 206000 | 206500 | 206000 | 741 |
| 328 | 20240521 | 132700 | 112455427500 | 206500 | 206500 | 206500 | 206000 | 689 |
| 329 | 20240521 | 132600 | 112313404500 | 206500 | 206500 | 206500 | 206000 | 1683 |
| 330 | 20240521 | 132500 | 111966040000 | 206000 | 206500 | 207000 | 206000 | 2784 |
| 331 | 20240521 | 132400 | 111391375000 | 206500 | 206500 | 207000 | 206500 | 1187 |
| 332 | 20240521 | 132300 | 111146230000 | 206500 | 207000 | 207000 | 206500 | 289 |
| 333 | 20240521 | 132200 | 111086513000 | 206500 | 206500 | 207000 | 206500 | 243 |
| 334 | 20240521 | 132100 | 111036320000 | 206500 | 207000 | 207000 | 206500 | 419 |
| 335 | 20240521 | 132000 | 110949760000 | 206500 | 206500 | 207000 | 206500 | 344 |
| 336 | 20240521 | 131900 | 110878611000 | 206500 | 207000 | 207000 | 206500 | 848 |
| 337 | 20240521 | 131800 | 110703211000 | 207000 | 207000 | 207000 | 207000 | 374 |
| 338 | 20240521 | 131700 | 110625793000 | 207000 | 207000 | 207500 | 206500 | 911 |
| 339 | 20240521 | 131600 | 110437325500 | 207000 | 206500 | 207000 | 206500 | 304 |
| 340 | 20240521 | 131500 | 110374523500 | 207000 | 206500 | 207000 | 206500 | 1487 |
| 341 | 20240521 | 131400 | 110067253500 | 206500 | 206500 | 207000 | 206500 | 722 |
| 342 | 20240521 | 131300 | 109917956000 | 206500 | 207000 | 207000 | 206500 | 623 |
| 343 | 20240521 | 131200 | 109789042000 | 206500 | 207000 | 207000 | 206500 | 1293 |
| 344 | 20240521 | 131100 | 109521444500 | 207000 | 206500 | 207500 | 206500 | 1195 |
| 345 | 20240521 | 131000 | 109274256500 | 206500 | 206500 | 207500 | 206500 | 489 |
| 346 | 20240521 | 130900 | 109173118500 | 206500 | 206500 | 207000 | 206500 | 804 |
| 347 | 20240521 | 130800 | 109006888500 | 206500 | 207000 | 207000 | 206500 | 357 |
| 348 | 20240521 | 130700 | 108933065500 | 206500 | 207000 | 207000 | 206500 | 296 |
| 349 | 20240521 | 130600 | 108871888500 | 206500 | 207000 | 207000 | 206500 | 991 |
| 350 | 20240521 | 130500 | 108667100000 | 207000 | 206500 | 207000 | 206500 | 657 |
| 351 | 20240521 | 130400 | 108531209500 | 207000 | 206500 | 207000 | 206500 | 464 |
| 352 | 20240521 | 130300 | 108435317500 | 206500 | 206500 | 207000 | 206500 | 441 |
| 353 | 20240521 | 130200 | 108344209000 | 207000 | 206500 | 207000 | 206500 | 423 |
| 354 | 20240521 | 130100 | 108256780000 | 206500 | 206500 | 207000 | 206500 | 274 |
| 355 | 20240521 | 130000 | 108200188000 | 206500 | 207000 | 207500 | 206500 | 2160 |
| 356 | 20240521 | 125900 | 107753394500 | 207000 | 207000 | 207500 | 207000 | 235 |
| 357 | 20240521 | 125800 | 107704694500 | 207000 | 207000 | 208000 | 207000 | 917 |
| 358 | 20240521 | 125700 | 107514573000 | 207000 | 207000 | 207500 | 207000 | 213 |
| 359 | 20240521 | 125600 | 107470445000 | 207000 | 207000 | 207500 | 207000 | 1149 |
| 360 | 20240521 | 125500 | 107232497000 | 207000 | 207000 | 207500 | 207000 | 255 |
| 361 | 20240521 | 125400 | 107179679000 | 207500 | 207000 | 207500 | 207000 | 802 |
| 362 | 20240521 | 125300 | 107013663500 | 207000 | 207000 | 207500 | 207000 | 385 |
| 363 | 20240521 | 125200 | 106933953000 | 207000 | 207000 | 207500 | 207000 | 245 |
| 364 | 20240521 | 125100 | 106883218500 | 207000 | 207500 | 207500 | 207000 | 470 |
| 365 | 20240521 | 125000 | 106785913500 | 207000 | 206500 | 207500 | 206500 | 574 |
| 366 | 20240521 | 124900 | 106667169000 | 206500 | 207000 | 207500 | 206500 | 2064 |
| 367 | 20240521 | 124800 | 106240348500 | 207000 | 207000 | 207500 | 207000 | 2753 |
| 368 | 20240521 | 124700 | 105670462000 | 207000 | 207500 | 207500 | 207000 | 625 |
| 369 | 20240521 | 124600 | 105540929000 | 208000 | 207500 | 208000 | 207000 | 724 |
| 370 | 20240521 | 124500 | 105390737500 | 207500 | 207500 | 208000 | 207000 | 511 |
| 371 | 20240521 | 124400 | 105284690000 | 207500 | 207500 | 207500 | 207500 | 637 |
| 372 | 20240521 | 124300 | 105152512500 | 207500 | 207500 | 208000 | 207500 | 169 |
| 373 | 20240521 | 124200 | 105117437500 | 207500 | 207500 | 208000 | 207000 | 439 |
| 374 | 20240521 | 124100 | 105026320000 | 207500 | 207500 | 208000 | 207000 | 548 |
| 375 | 20240521 | 124000 | 104912626000 | 207500 | 207500 | 208000 | 207500 | 836 |
| 376 | 20240521 | 123900 | 104739155000 | 207500 | 207000 | 208000 | 207000 | 645 |
| 377 | 20240521 | 123800 | 104605453500 | 207500 | 207500 | 207500 | 207000 | 378 |
| 378 | 20240521 | 123700 | 104527117500 | 207500 | 207500 | 207500 | 207000 | 1765 |
| 379 | 20240521 | 123600 | 104160903000 | 207500 | 208000 | 208000 | 207500 | 619 |
| 380 | 20240521 | 123500 | 104032425500 | 207500 | 208000 | 208500 | 207500 | 1590 |
| 381 | 20240521 | 123400 | 103701830000 | 208000 | 208000 | 208500 | 208000 | 608 |
| 382 | 20240521 | 123300 | 103575295000 | 208000 | 208000 | 208500 | 208000 | 189 |
| 383 | 20240521 | 123200 | 103535957000 | 208000 | 208000 | 208500 | 208000 | 300 |
| 384 | 20240521 | 123100 | 103473528500 | 208000 | 208500 | 208500 | 208000 | 324 |
| 385 | 20240521 | 123000 | 103406054500 | 208000 | 208000 | 208500 | 208000 | 217 |
| 386 | 20240521 | 122900 | 103360899000 | 208000 | 208000 | 208500 | 208000 | 291 |
| 387 | 20240521 | 122800 | 103300308000 | 208000 | 208500 | 208500 | 208000 | 358 |
| 388 | 20240521 | 122700 | 103225763500 | 208000 | 208000 | 208500 | 208000 | 480 |
| 389 | 20240521 | 122600 | 103125751500 | 208000 | 208000 | 208500 | 208000 | 436 |
| 390 | 20240521 | 122500 | 103035051000 | 208500 | 208000 | 208500 | 208000 | 726 |
| 391 | 20240521 | 122400 | 102883929500 | 208000 | 208000 | 208500 | 208000 | 344 |
| 392 | 20240521 | 122300 | 102812361000 | 208000 | 208000 | 208500 | 208000 | 268 |
| 393 | 20240521 | 122200 | 102756593500 | 208000 | 208500 | 209000 | 208000 | 832 |
| 394 | 20240521 | 122100 | 102583231000 | 209000 | 208500 | 209000 | 208500 | 411 |
| 395 | 20240521 | 122000 | 102497526500 | 208500 | 208500 | 209000 | 208500 | 183 |
| 396 | 20240521 | 121900 | 102459342000 | 208500 | 208500 | 209000 | 208000 | 488 |
| 397 | 20240521 | 121800 | 102357666000 | 208000 | 208500 | 209000 | 208000 | 1313 |
| 398 | 20240521 | 121700 | 102083948000 | 208500 | 208500 | 209000 | 208500 | 193 |
| 399 | 20240521 | 121600 | 102043689500 | 209000 | 208500 | 209000 | 208500 | 959 |
| 400 | 20240521 | 121500 | 101843535500 | 208500 | 209000 | 209500 | 208500 | 922 |
| 401 | 20240521 | 121400 | 101650828500 | 209000 | 209500 | 209500 | 209000 | 847 |
| 402 | 20240521 | 121300 | 101473776500 | 209000 | 209000 | 209500 | 209000 | 867 |
| 403 | 20240521 | 121200 | 101292522500 | 209000 | 209500 | 210000 | 209000 | 1977 |
| 404 | 20240521 | 121100 | 100878350500 | 210000 | 210000 | 210500 | 209500 | 830 |
| 405 | 20240521 | 121000 | 100704299500 | 209500 | 209500 | 210000 | 209500 | 493 |
| 406 | 20240521 | 120900 | 100600967500 | 209500 | 210000 | 210500 | 209500 | 635 |
| 407 | 20240521 | 120800 | 100467651500 | 210000 | 210000 | 210500 | 210000 | 892 |
| 408 | 20240521 | 120700 | 100280267000 | 210000 | 210000 | 210500 | 210000 | 192 |
| 409 | 20240521 | 120600 | 100239909000 | 210000 | 209500 | 210500 | 209500 | 1300 |
| 410 | 20240521 | 120500 | 99966866500 | 209500 | 210000 | 210500 | 209500 | 1326 |
| 411 | 20240521 | 120400 | 99688465000 | 210000 | 210000 | 210500 | 210000 | 655 |
| 412 | 20240521 | 120300 | 99550843500 | 210000 | 210500 | 210500 | 210000 | 483 |
| 413 | 20240521 | 120200 | 99449262000 | 210500 | 210000 | 210500 | 210000 | 522 |
| 414 | 20240521 | 120100 | 99339593000 | 210000 | 210500 | 210500 | 210000 | 383 |
| 415 | 20240521 | 120000 | 99259117500 | 210000 | 210500 | 211000 | 210000 | 943 |
| 416 | 20240521 | 115900 | 99060862500 | 210500 | 211000 | 211000 | 210000 | 1876 |
| 417 | 20240521 | 115800 | 98666208000 | 210500 | 211000 | 211000 | 210500 | 602 |
| 418 | 20240521 | 115700 | 98539426500 | 210500 | 210500 | 211000 | 210500 | 904 |
| 419 | 20240521 | 115600 | 98349082000 | 210500 | 210500 | 211000 | 210500 | 456 |
| 420 | 20240521 | 115500 | 98252984500 | 211000 | 211000 | 211500 | 210500 | 836 |
| 421 | 20240521 | 115400 | 98076555500 | 211000 | 211000 | 211500 | 211000 | 622 |
| 422 | 20240521 | 115300 | 97945208000 | 211000 | 211000 | 211500 | 211000 | 604 |
| 423 | 20240521 | 115200 | 97817634000 | 211000 | 211000 | 211500 | 211000 | 284 |
| 424 | 20240521 | 115100 | 97757667500 | 211000 | 211000 | 211500 | 211000 | 442 |
| 425 | 20240521 | 115000 | 97664345000 | 211000 | 211500 | 212000 | 210500 | 1147 |
| 426 | 20240521 | 114900 | 97421925000 | 211500 | 211000 | 211500 | 210500 | 416 |
| 427 | 20240521 | 114800 | 97334118000 | 210500 | 211000 | 211500 | 210500 | 309 |
| 428 | 20240521 | 114700 | 97268893500 | 211000 | 211000 | 212000 | 210500 | 797 |
| 429 | 20240521 | 114600 | 97100625500 | 211000 | 211500 | 211500 | 211000 | 600 |
| 430 | 20240521 | 114500 | 96973865000 | 211000 | 211000 | 211500 | 210500 | 297 |
| 431 | 20240521 | 114400 | 96911192000 | 211000 | 211000 | 212000 | 210500 | 1009 |
| 432 | 20240521 | 114300 | 96698200500 | 211000 | 211500 | 211500 | 211000 | 405 |
| 433 | 20240521 | 114200 | 96612695500 | 211500 | 211500 | 212000 | 211000 | 375 |
| 434 | 20240521 | 114100 | 96533413000 | 211500 | 211000 | 212000 | 211000 | 1254 |
| 435 | 20240521 | 114000 | 96268126500 | 211500 | 211000 | 211500 | 211000 | 301 |
| 436 | 20240521 | 113900 | 96204585000 | 211000 | 211000 | 211500 | 211000 | 150 |
| 437 | 20240521 | 113800 | 96172890500 | 211000 | 211000 | 211500 | 211000 | 623 |
| 438 | 20240521 | 113700 | 96041317000 | 211000 | 210500 | 211500 | 210500 | 890 |
| 439 | 20240521 | 113600 | 95853612500 | 211000 | 210500 | 211000 | 210500 | 573 |
| 440 | 20240521 | 113500 | 95732956500 | 210500 | 210500 | 211000 | 210500 | 679 |
| 441 | 20240521 | 113400 | 95589906500 | 210500 | 210500 | 211000 | 210500 | 467 |
| 442 | 20240521 | 113300 | 95491558500 | 210500 | 210500 | 211000 | 210500 | 487 |
| 443 | 20240521 | 113200 | 95389003500 | 210500 | 210500 | 211000 | 210500 | 514 |
| 444 | 20240521 | 113100 | 95280675500 | 210500 | 211000 | 211000 | 210500 | 429 |
| 445 | 20240521 | 113000 | 95190309500 | 210500 | 211000 | 211000 | 210500 | 1365 |
| 446 | 20240521 | 112900 | 94902534000 | 211500 | 211000 | 211500 | 211000 | 919 |
| 447 | 20240521 | 112800 | 94708474500 | 211000 | 211000 | 211500 | 211000 | 460 |
| 448 | 20240521 | 112700 | 94611384500 | 211000 | 211000 | 211500 | 211000 | 392 |
| 449 | 20240521 | 112600 | 94528635500 | 211000 | 211500 | 212000 | 211000 | 812 |
| 450 | 20240521 | 112500 | 94357021500 | 211500 | 212000 | 212000 | 211500 | 1366 |
| 451 | 20240521 | 112400 | 94068025500 | 211500 | 212000 | 212500 | 211500 | 581 |
| 452 | 20240521 | 112300 | 93944889000 | 212000 | 212000 | 212500 | 211500 | 713 |
| 453 | 20240521 | 112200 | 93793714500 | 211500 | 212000 | 212000 | 211500 | 714 |
| 454 | 20240521 | 112100 | 93642433000 | 212000 | 211000 | 212000 | 211000 | 1237 |
| 455 | 20240521 | 112000 | 93380477500 | 211000 | 211500 | 212000 | 211000 | 766 |
| 456 | 20240521 | 111900 | 93218494500 | 211500 | 211500 | 211500 | 211000 | 743 |
| 457 | 20240521 | 111800 | 93061476500 | 211500 | 211000 | 212000 | 211000 | 995 |
| 458 | 20240521 | 111700 | 92851105000 | 211000 | 210500 | 211500 | 210500 | 589 |
| 459 | 20240521 | 111600 | 92726880000 | 210500 | 211000 | 211000 | 210500 | 678 |
| 460 | 20240521 | 111500 | 92584071500 | 211000 | 211000 | 211000 | 210500 | 768 |
| 461 | 20240521 | 111400 | 92422234000 | 211000 | 211000 | 212000 | 211000 | 807 |
| 462 | 20240521 | 111300 | 92251746000 | 211000 | 211500 | 212000 | 210500 | 2112 |
| 463 | 20240521 | 111200 | 91805603000 | 211500 | 212000 | 212500 | 211500 | 989 |
| 464 | 20240521 | 111100 | 91596132500 | 212000 | 212000 | 212500 | 212000 | 1520 |
| 465 | 20240521 | 111000 | 91273757500 | 212000 | 212000 | 212500 | 211500 | 809 |
| 466 | 20240521 | 110900 | 91102289500 | 212000 | 212500 | 212500 | 211500 | 1117 |
| 467 | 20240521 | 110800 | 90865440000 | 212500 | 211500 | 213000 | 211500 | 2669 |
| 468 | 20240521 | 110700 | 90298872000 | 211500 | 211000 | 212000 | 210500 | 1216 |
| 469 | 20240521 | 110600 | 90041800000 | 211000 | 212000 | 212000 | 211000 | 952 |
| 470 | 20240521 | 110500 | 89840849500 | 212000 | 212500 | 213000 | 211500 | 4236 |
| 471 | 20240521 | 110400 | 88943557000 | 212500 | 212000 | 213000 | 212000 | 1995 |
| 472 | 20240521 | 110300 | 88519904000 | 212500 | 211500 | 212500 | 211500 | 1114 |
| 473 | 20240521 | 110200 | 88283795000 | 212000 | 212500 | 212500 | 211500 | 1346 |
| 474 | 20240521 | 110100 | 87998608000 | 212000 | 212500 | 212500 | 211500 | 2682 |
| 475 | 20240521 | 110000 | 87429511500 | 212500 | 211000 | 212500 | 211000 | 2283 |
| 476 | 20240521 | 105900 | 86945753500 | 211000 | 212500 | 212500 | 210500 | 5590 |
| 477 | 20240521 | 105800 | 85762814500 | 212500 | 212000 | 213000 | 212000 | 8435 |
| 478 | 20240521 | 105700 | 83968208000 | 212000 | 211500 | 212500 | 211500 | 4039 |
| 479 | 20240521 | 105600 | 83111919500 | 211500 | 212000 | 212000 | 210500 | 2754 |
| 480 | 20240521 | 105500 | 82530387500 | 212000 | 210000 | 212500 | 210000 | 6746 |
| 481 | 20240521 | 105400 | 81103280000 | 210000 | 208500 | 210500 | 208500 | 3418 |
| 482 | 20240521 | 105300 | 80386064500 | 209500 | 209000 | 209500 | 208500 | 2507 |
| 483 | 20240521 | 105200 | 79862846500 | 208500 | 209000 | 209000 | 208000 | 2590 |
| 484 | 20240521 | 105100 | 79323504000 | 208500 | 208500 | 209000 | 208000 | 601 |
| 485 | 20240521 | 105000 | 79198115500 | 208500 | 208500 | 209000 | 208000 | 1144 |
| 486 | 20240521 | 104900 | 78959497000 | 208500 | 207000 | 209000 | 207000 | 1483 |
| 487 | 20240521 | 104800 | 78651115500 | 207000 | 207500 | 208000 | 207000 | 2707 |
| 488 | 20240521 | 104700 | 78089806000 | 207500 | 207500 | 208000 | 207000 | 484 |
| 489 | 20240521 | 104600 | 77989400500 | 207000 | 207000 | 208000 | 207000 | 531 |
| 490 | 20240521 | 104500 | 77879261000 | 207500 | 207500 | 207500 | 207000 | 1915 |
| 491 | 20240521 | 104400 | 77482552000 | 207000 | 207000 | 207500 | 206500 | 1510 |
| 492 | 20240521 | 104300 | 77170086000 | 206500 | 207000 | 207500 | 206500 | 2048 |
| 493 | 20240521 | 104200 | 76746265500 | 206500 | 206500 | 207000 | 206500 | 1075 |
| 494 | 20240521 | 104100 | 76524104500 | 207000 | 206500 | 207000 | 206500 | 515 |
| 495 | 20240521 | 104000 | 76417723500 | 206500 | 206500 | 207000 | 206000 | 910 |
| 496 | 20240521 | 103900 | 76229991500 | 206000 | 207000 | 207500 | 206000 | 4703 |
| 497 | 20240521 | 103800 | 75257895500 | 207000 | 207500 | 207500 | 207000 | 854 |
| 498 | 20240521 | 103700 | 75080762500 | 207000 | 207500 | 207500 | 207000 | 1085 |
| 499 | 20240521 | 103600 | 74855874000 | 207000 | 208500 | 208500 | 207000 | 2304 |
| 500 | 20240521 | 103500 | 74377491000 | 208500 | 208000 | 209000 | 207500 | 1148 |
| 501 | 20240521 | 103400 | 74138290000 | 208000 | 208000 | 208000 | 207500 | 751 |
| 502 | 20240521 | 103300 | 73982184500 | 208000 | 207500 | 208000 | 207500 | 389 |
| 503 | 20240521 | 103200 | 73901383000 | 207500 | 207500 | 208000 | 207000 | 1911 |
| 504 | 20240521 | 103100 | 73505456000 | 207000 | 207000 | 207500 | 207000 | 412 |
| 505 | 20240521 | 103000 | 73420100000 | 207500 | 207500 | 207500 | 207000 | 481 |
| 506 | 20240521 | 102900 | 73320422000 | 207000 | 207000 | 207500 | 207000 | 266 |
| 507 | 20240521 | 102800 | 73265271000 | 207000 | 207000 | 207500 | 207000 | 770 |
| 508 | 20240521 | 102700 | 73105612000 | 207000 | 207500 | 207500 | 206500 | 1458 |
| 509 | 20240521 | 102600 | 72803848500 | 207000 | 207500 | 208000 | 207000 | 304 |
| 510 | 20240521 | 102500 | 72740860500 | 207500 | 207500 | 207500 | 207000 | 1085 |
| 511 | 20240521 | 102400 | 72516009500 | 207500 | 207500 | 208000 | 207500 | 370 |
| 512 | 20240521 | 102300 | 72439199000 | 208000 | 207500 | 208000 | 207500 | 229 |
| 513 | 20240521 | 102200 | 72391662000 | 208000 | 207000 | 208000 | 207000 | 475 |
| 514 | 20240521 | 102100 | 72293156000 | 207500 | 207000 | 207500 | 206500 | 1475 |
| 515 | 20240521 | 102000 | 71987761000 | 207500 | 207500 | 208000 | 207000 | 685 |
| 516 | 20240521 | 101900 | 71845678500 | 207500 | 208000 | 208000 | 207500 | 707 |
| 517 | 20240521 | 101800 | 71698768500 | 207500 | 207000 | 208000 | 207000 | 676 |
| 518 | 20240521 | 101700 | 71558430000 | 207000 | 206500 | 207500 | 206500 | 888 |
| 519 | 20240521 | 101600 | 71374615000 | 207000 | 206000 | 207000 | 206000 | 1623 |
| 520 | 20240521 | 101500 | 71039743500 | 206000 | 206500 | 207000 | 206000 | 1386 |
| 521 | 20240521 | 101400 | 70753642000 | 206500 | 206500 | 207500 | 206500 | 1177 |
| 522 | 20240521 | 101300 | 70510435500 | 207000 | 206500 | 207500 | 206500 | 2229 |
| 523 | 20240521 | 101200 | 70049800500 | 206500 | 207500 | 207500 | 206500 | 4976 |
| 524 | 20240521 | 101100 | 69020607500 | 207500 | 207500 | 208500 | 207000 | 3456 |
| 525 | 20240521 | 101000 | 68303406000 | 207500 | 208000 | 208000 | 207500 | 419 |
| 526 | 20240521 | 100900 | 68216290000 | 208000 | 208000 | 208500 | 207500 | 1571 |
| 527 | 20240521 | 100800 | 67889831000 | 208500 | 208000 | 208500 | 207500 | 954 |
| 528 | 20240521 | 100700 | 67691517000 | 208000 | 208500 | 208500 | 207500 | 548 |
| 529 | 20240521 | 100600 | 67577646500 | 208000 | 208500 | 208500 | 208000 | 456 |
| 530 | 20240521 | 100500 | 67482795000 | 208000 | 207500 | 208500 | 207500 | 2207 |
| 531 | 20240521 | 100400 | 67023992500 | 207500 | 207500 | 208000 | 207000 | 1259 |
| 532 | 20240521 | 100300 | 66762713500 | 207500 | 208000 | 208000 | 207000 | 3884 |
| 533 | 20240521 | 100200 | 65956905500 | 208000 | 208000 | 208500 | 207500 | 2643 |
| 534 | 20240521 | 100100 | 65407172000 | 208000 | 208500 | 209000 | 208000 | 1990 |
| 535 | 20240521 | 100000 | 64992757500 | 208500 | 208500 | 209000 | 208500 | 1712 |
| 536 | 20240521 | 095900 | 64635702000 | 208500 | 209000 | 209000 | 208500 | 974 |
| 537 | 20240521 | 095800 | 64432584000 | 209000 | 208500 | 209000 | 208500 | 816 |
| 538 | 20240521 | 095700 | 64262259500 | 208500 | 209000 | 209000 | 208500 | 571 |
| 539 | 20240521 | 095600 | 64143093000 | 209000 | 209500 | 209500 | 208500 | 2216 |
| 540 | 20240521 | 095500 | 63679977500 | 209000 | 209500 | 210000 | 209000 | 1299 |
| 541 | 20240521 | 095400 | 63408123500 | 210000 | 211000 | 211000 | 209500 | 1782 |
| 542 | 20240521 | 095300 | 63034045000 | 210500 | 209500 | 210500 | 209500 | 986 |
| 543 | 20240521 | 095200 | 62826939000 | 210000 | 209500 | 210000 | 209500 | 556 |
| 544 | 20240521 | 095100 | 62710398500 | 209500 | 210500 | 211000 | 209500 | 2132 |
| 545 | 20240521 | 095000 | 62262325500 | 210500 | 211500 | 211500 | 210500 | 2226 |
| 546 | 20240521 | 094900 | 61792398000 | 212000 | 212000 | 212500 | 211500 | 515 |
| 547 | 20240521 | 094800 | 61683284500 | 212000 | 212500 | 212500 | 211500 | 1343 |
| 548 | 20240521 | 094700 | 61398568000 | 212000 | 212500 | 213500 | 212000 | 3860 |
| 549 | 20240521 | 094600 | 60577402000 | 212000 | 211500 | 212000 | 211500 | 1603 |
| 550 | 20240521 | 094500 | 60237764500 | 211500 | 212000 | 212000 | 211500 | 773 |
| 551 | 20240521 | 094400 | 60074154000 | 211500 | 211000 | 211500 | 211000 | 1082 |
| 552 | 20240521 | 094300 | 59845470000 | 211000 | 211500 | 211500 | 210500 | 1497 |
| 553 | 20240521 | 094200 | 59529289000 | 211500 | 212500 | 213000 | 211000 | 4540 |
| 554 | 20240521 | 094100 | 58566565500 | 212000 | 211500 | 212500 | 211500 | 3396 |
| 555 | 20240521 | 094000 | 57846612000 | 211500 | 210000 | 211500 | 209500 | 5384 |
| 556 | 20240521 | 093900 | 56712308500 | 210000 | 210000 | 210500 | 209500 | 1356 |
| 557 | 20240521 | 093800 | 56427606000 | 210000 | 210000 | 210000 | 209500 | 1555 |
| 558 | 20240521 | 093700 | 56101196500 | 210000 | 209000 | 210000 | 208500 | 1602 |
| 559 | 20240521 | 093600 | 55765875500 | 208500 | 209000 | 209000 | 208000 | 1264 |
| 560 | 20240521 | 093500 | 55502540000 | 208500 | 208000 | 209000 | 207500 | 4499 |
| 561 | 20240521 | 093400 | 54565784500 | 208500 | 209500 | 209500 | 208500 | 4908 |
| 562 | 20240521 | 093300 | 53540559000 | 209500 | 209500 | 210000 | 209000 | 1377 |
| 563 | 20240521 | 093200 | 53252255000 | 209500 | 210500 | 211000 | 209500 | 3278 |
| 564 | 20240521 | 093100 | 52563812000 | 211000 | 210500 | 211500 | 210500 | 2398 |
| 565 | 20240521 | 093000 | 52058056500 | 210500 | 212000 | 212500 | 210500 | 1953 |
| 566 | 20240521 | 092900 | 51644754000 | 212000 | 210500 | 212500 | 210500 | 2458 |
| 567 | 20240521 | 092800 | 51124299500 | 210500 | 210000 | 211000 | 210000 | 2035 |
| 568 | 20240521 | 092700 | 50696237000 | 210000 | 209500 | 211000 | 209000 | 2555 |
| 569 | 20240521 | 092600 | 50160533500 | 209000 | 210000 | 211000 | 209000 | 6217 |
| 570 | 20240521 | 092500 | 48857564000 | 210000 | 212000 | 212000 | 210000 | 7302 |
| 571 | 20240521 | 092400 | 47319101500 | 212000 | 212500 | 213000 | 212000 | 2331 |
| 572 | 20240521 | 092300 | 46824430500 | 212500 | 213500 | 213500 | 212000 | 3435 |
| 573 | 20240521 | 092200 | 46094138000 | 213000 | 213000 | 214000 | 212000 | 4841 |
| 574 | 20240521 | 092100 | 45062220500 | 212500 | 213000 | 213000 | 212000 | 1417 |
| 575 | 20240521 | 092000 | 44760984000 | 213000 | 214000 | 214000 | 213000 | 1424 |
| 576 | 20240521 | 091900 | 44457155500 | 213000 | 213000 | 214500 | 212500 | 3586 |
| 577 | 20240521 | 091800 | 43691570500 | 213000 | 213500 | 214000 | 212500 | 2835 |
| 578 | 20240521 | 091700 | 43087120000 | 213500 | 211500 | 214000 | 211000 | 3567 |
| 579 | 20240521 | 091600 | 42327855500 | 211500 | 210500 | 211500 | 210500 | 3760 |
| 580 | 20240521 | 091500 | 41535355000 | 211000 | 213000 | 214000 | 211000 | 9826 |
| 581 | 20240521 | 091400 | 39451759500 | 213000 | 213000 | 214500 | 212500 | 8305 |
| 582 | 20240521 | 091300 | 37680737000 | 213000 | 214500 | 215000 | 212500 | 6844 |
| 583 | 20240521 | 091200 | 36220000500 | 214000 | 213500 | 214500 | 213500 | 3063 |
| 584 | 20240521 | 091100 | 35564588000 | 214000 | 213500 | 214000 | 213000 | 2902 |
| 585 | 20240521 | 091000 | 34944992500 | 213500 | 215500 | 215500 | 212500 | 11302 |
| 586 | 20240521 | 090900 | 32528405500 | 216000 | 217000 | 217000 | 213000 | 8742 |
| 587 | 20240521 | 090800 | 30648119500 | 217000 | 218000 | 218500 | 216000 | 18296 |
| 588 | 20240521 | 090700 | 26663484000 | 218500 | 217500 | 219000 | 215500 | 29892 |
| 589 | 20240521 | 090600 | 20156672500 | 217000 | 214500 | 218000 | 214000 | 26989 |
| 590 | 20240521 | 090500 | 14343726000 | 215000 | 211000 | 215500 | 210500 | 13242 |
| 591 | 20240521 | 090400 | 11513962000 | 211000 | 212500 | 213500 | 210500 | 13830 |
| 592 | 20240521 | 090300 | 8580776500 | 212500 | 211000 | 212500 | 210500 | 3645 |
| 593 | 20240521 | 090200 | 7809096500 | 210000 | 210000 | 211500 | 209500 | 8745 |
| 594 | 20240521 | 090100 | 5970599000 | 210500 | 212500 | 212500 | 209500 | 9591 |
| 595 | 20240521 | 090000 | 3946519000 | 212500 | 211500 | 213000 | 211000 | 17062 |