37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 193000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 3 | 20240521 | 192900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 4 | 20240521 | 192800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 5 | 20240521 | 192700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 6 | 20240521 | 192600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 7 | 20240521 | 192500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 8 | 20240521 | 192400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 9 | 20240521 | 192300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 10 | 20240521 | 192200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 11 | 20240521 | 192100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 12 | 20240521 | 192000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 13 | 20240521 | 191900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 14 | 20240521 | 191800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 15 | 20240521 | 191700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 16 | 20240521 | 191600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 17 | 20240521 | 191500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 18 | 20240521 | 191400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 19 | 20240521 | 191300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 20 | 20240521 | 191200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 21 | 20240521 | 191100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 22 | 20240521 | 191000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 23 | 20240521 | 190900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 24 | 20240521 | 190800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 25 | 20240521 | 190700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 26 | 20240521 | 190600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 27 | 20240521 | 190500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 28 | 20240521 | 190400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 29 | 20240521 | 190300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 30 | 20240521 | 190200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 31 | 20240521 | 190100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 32 | 20240521 | 190000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 33 | 20240521 | 185900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 34 | 20240521 | 185800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 35 | 20240521 | 185700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 36 | 20240521 | 185600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 37 | 20240521 | 185500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 38 | 20240521 | 185400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 39 | 20240521 | 185300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 40 | 20240521 | 185200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 41 | 20240521 | 185100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 42 | 20240521 | 185000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 43 | 20240521 | 184900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 44 | 20240521 | 184800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 45 | 20240521 | 184700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 46 | 20240521 | 184600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 47 | 20240521 | 184500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 48 | 20240521 | 184400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 49 | 20240521 | 184300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 50 | 20240521 | 184200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 51 | 20240521 | 184100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 52 | 20240521 | 184000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 53 | 20240521 | 183900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 54 | 20240521 | 183800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 55 | 20240521 | 183700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 56 | 20240521 | 183600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 57 | 20240521 | 183500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 58 | 20240521 | 183400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 59 | 20240521 | 183300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 60 | 20240521 | 183200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 61 | 20240521 | 183100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 62 | 20240521 | 183000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 63 | 20240521 | 182900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 64 | 20240521 | 182800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 65 | 20240521 | 182700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 66 | 20240521 | 182600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 67 | 20240521 | 182500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 68 | 20240521 | 182400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 69 | 20240521 | 182300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 70 | 20240521 | 182200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 71 | 20240521 | 182100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 72 | 20240521 | 182000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 73 | 20240521 | 181900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 74 | 20240521 | 181800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 75 | 20240521 | 181700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 76 | 20240521 | 181600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 77 | 20240521 | 181500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 78 | 20240521 | 181400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 79 | 20240521 | 181300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 80 | 20240521 | 181200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 81 | 20240521 | 181100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 82 | 20240521 | 181000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 83 | 20240521 | 180900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 84 | 20240521 | 180800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 85 | 20240521 | 180700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 86 | 20240521 | 180600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 87 | 20240521 | 180500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 88 | 20240521 | 180400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 89 | 20240521 | 180300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 90 | 20240521 | 180200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 91 | 20240521 | 180100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 92 | 20240521 | 180000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 93 | 20240521 | 175900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 94 | 20240521 | 175800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 95 | 20240521 | 175700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 96 | 20240521 | 175600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 97 | 20240521 | 175500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 98 | 20240521 | 175400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 99 | 20240521 | 175300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 100 | 20240521 | 175200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 101 | 20240521 | 175100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 102 | 20240521 | 175000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 103 | 20240521 | 174900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 104 | 20240521 | 174800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 105 | 20240521 | 174700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 106 | 20240521 | 174600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 107 | 20240521 | 174500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 108 | 20240521 | 174400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 109 | 20240521 | 174300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 110 | 20240521 | 174200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 111 | 20240521 | 174100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 112 | 20240521 | 174000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 113 | 20240521 | 173900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 114 | 20240521 | 173800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 115 | 20240521 | 173700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 116 | 20240521 | 173600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 117 | 20240521 | 173500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 118 | 20240521 | 173400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 119 | 20240521 | 173300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 120 | 20240521 | 173200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 121 | 20240521 | 173100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 122 | 20240521 | 173000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 123 | 20240521 | 172900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 124 | 20240521 | 172800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 125 | 20240521 | 172700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 126 | 20240521 | 172600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 127 | 20240521 | 172500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 128 | 20240521 | 172400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 129 | 20240521 | 172300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 130 | 20240521 | 172200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 131 | 20240521 | 172100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 132 | 20240521 | 172000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 133 | 20240521 | 171900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 134 | 20240521 | 171800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 135 | 20240521 | 171700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 136 | 20240521 | 171600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 137 | 20240521 | 171500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 138 | 20240521 | 171400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 139 | 20240521 | 171300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 140 | 20240521 | 171200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 141 | 20240521 | 171100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 142 | 20240521 | 171000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 143 | 20240521 | 170900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 144 | 20240521 | 170800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 145 | 20240521 | 170700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 146 | 20240521 | 170600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 147 | 20240521 | 170500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 148 | 20240521 | 170400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 149 | 20240521 | 170300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 150 | 20240521 | 170200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 151 | 20240521 | 170100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 152 | 20240521 | 170000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 153 | 20240521 | 165900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 154 | 20240521 | 165800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 155 | 20240521 | 165700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 156 | 20240521 | 165600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 157 | 20240521 | 165500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 158 | 20240521 | 165400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 159 | 20240521 | 165300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 160 | 20240521 | 165200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 161 | 20240521 | 165100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 162 | 20240521 | 165000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 163 | 20240521 | 164900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 164 | 20240521 | 164800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 165 | 20240521 | 164700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 166 | 20240521 | 164600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 167 | 20240521 | 164500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 168 | 20240521 | 164400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 169 | 20240521 | 164300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 170 | 20240521 | 164200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 171 | 20240521 | 164100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 172 | 20240521 | 164000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 173 | 20240521 | 163900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 174 | 20240521 | 163800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 175 | 20240521 | 163700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 176 | 20240521 | 163600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 177 | 20240521 | 163500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 178 | 20240521 | 163400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 179 | 20240521 | 163300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 180 | 20240521 | 163200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 181 | 20240521 | 163100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 182 | 20240521 | 163000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 183 | 20240521 | 162900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 184 | 20240521 | 162800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 185 | 20240521 | 162700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 186 | 20240521 | 162600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 187 | 20240521 | 162500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 188 | 20240521 | 162400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 189 | 20240521 | 162300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 190 | 20240521 | 162200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 191 | 20240521 | 162100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 192 | 20240521 | 162000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 193 | 20240521 | 161900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 194 | 20240521 | 161800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 195 | 20240521 | 161700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 196 | 20240521 | 161600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 197 | 20240521 | 161500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 198 | 20240521 | 161400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 199 | 20240521 | 161300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 200 | 20240521 | 161200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 201 | 20240521 | 161100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 202 | 20240521 | 161000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 203 | 20240521 | 160900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 204 | 20240521 | 160800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 205 | 20240521 | 160700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 206 | 20240521 | 160600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 207 | 20240521 | 160500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 208 | 20240521 | 160400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 209 | 20240521 | 160300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 210 | 20240521 | 160200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 211 | 20240521 | 160100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 212 | 20240521 | 160000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 16678 |
| 213 | 20240521 | 155900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 214 | 20240521 | 155800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 215 | 20240521 | 155700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 216 | 20240521 | 155600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 217 | 20240521 | 155500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 218 | 20240521 | 155400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 219 | 20240521 | 155300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 220 | 20240521 | 155200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 221 | 20240521 | 155100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 222 | 20240521 | 155000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 223 | 20240521 | 154900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 224 | 20240521 | 154800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 225 | 20240521 | 154700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 226 | 20240521 | 154600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 227 | 20240521 | 154500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 228 | 20240521 | 154400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 229 | 20240521 | 154300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 230 | 20240521 | 154200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 231 | 20240521 | 154100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 232 | 20240521 | 154000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 233 | 20240521 | 153900 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 234 | 20240521 | 153800 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 235 | 20240521 | 153700 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 236 | 20240521 | 153600 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 237 | 20240521 | 153500 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 238 | 20240521 | 153400 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 239 | 20240521 | 153300 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 240 | 20240521 | 153200 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 241 | 20240521 | 153100 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 242 | 20240521 | 153000 | 105245528000 | 384500 | 384500 | 384500 | 384500 | 33356 |
| 243 | 20240521 | 152900 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 244 | 20240521 | 152800 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 245 | 20240521 | 152700 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 246 | 20240521 | 152600 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 247 | 20240521 | 152500 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 248 | 20240521 | 152400 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 249 | 20240521 | 152300 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 250 | 20240521 | 152200 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 251 | 20240521 | 152100 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 252 | 20240521 | 152000 | 98832837000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 253 | 20240521 | 151900 | 98832837000 | 384500 | 384500 | 385000 | 384000 | 1754 |
| 254 | 20240521 | 151800 | 98158557000 | 384000 | 384500 | 384500 | 384000 | 282 |
| 255 | 20240521 | 151700 | 98050165000 | 384000 | 384500 | 385000 | 384000 | 1837 |
| 256 | 20240521 | 151600 | 97343869000 | 384500 | 383500 | 385000 | 383500 | 1503 |
| 257 | 20240521 | 151500 | 96766123500 | 384000 | 384500 | 385000 | 383500 | 3370 |
| 258 | 20240521 | 151400 | 95471335000 | 384000 | 384000 | 384500 | 384000 | 754 |
| 259 | 20240521 | 151300 | 95181621000 | 384500 | 384500 | 384500 | 384000 | 1377 |
| 260 | 20240521 | 151200 | 94652375000 | 384500 | 384500 | 384500 | 384000 | 659 |
| 261 | 20240521 | 151100 | 94399189500 | 384000 | 384000 | 384500 | 384000 | 585 |
| 262 | 20240521 | 151000 | 94174490500 | 384000 | 384500 | 384500 | 383500 | 1908 |
| 263 | 20240521 | 150900 | 93441768500 | 384000 | 384000 | 384500 | 384000 | 282 |
| 264 | 20240521 | 150800 | 93333442500 | 384000 | 384000 | 384500 | 384000 | 135 |
| 265 | 20240521 | 150700 | 93281591000 | 384500 | 383500 | 384500 | 383500 | 2218 |
| 266 | 20240521 | 150600 | 92429746000 | 383500 | 383500 | 384000 | 383500 | 1453 |
| 267 | 20240521 | 150500 | 91872471500 | 383500 | 384000 | 384000 | 383500 | 261 |
| 268 | 20240521 | 150400 | 91772367500 | 383500 | 383500 | 384000 | 383000 | 1235 |
| 269 | 20240521 | 150300 | 91298785500 | 383500 | 384000 | 384000 | 383500 | 1046 |
| 270 | 20240521 | 150200 | 90897640000 | 384000 | 383000 | 384000 | 383000 | 655 |
| 271 | 20240521 | 150100 | 90646542000 | 383000 | 383000 | 383500 | 383000 | 286 |
| 272 | 20240521 | 150000 | 90536983500 | 383000 | 383000 | 383500 | 383000 | 405 |
| 273 | 20240521 | 145900 | 90381767500 | 383000 | 383000 | 383500 | 382500 | 554 |
| 274 | 20240521 | 145800 | 90169568500 | 383000 | 383000 | 383500 | 383000 | 277 |
| 275 | 20240521 | 145700 | 90063463500 | 383000 | 383500 | 383500 | 383000 | 314 |
| 276 | 20240521 | 145600 | 89943164000 | 383000 | 383000 | 383500 | 382500 | 451 |
| 277 | 20240521 | 145500 | 89770477500 | 383500 | 383000 | 383500 | 382500 | 448 |
| 278 | 20240521 | 145400 | 89598906000 | 383000 | 383500 | 384000 | 382500 | 1690 |
| 279 | 20240521 | 145300 | 88951567000 | 383500 | 384000 | 384500 | 383500 | 418 |
| 280 | 20240521 | 145200 | 88791163500 | 384000 | 384000 | 384500 | 383500 | 313 |
| 281 | 20240521 | 145100 | 88670982000 | 384000 | 384000 | 384500 | 383500 | 365 |
| 282 | 20240521 | 145000 | 88530809500 | 384000 | 384000 | 384500 | 384000 | 543 |
| 283 | 20240521 | 144900 | 88322275500 | 384000 | 384000 | 384500 | 383500 | 946 |
| 284 | 20240521 | 144800 | 87958974000 | 384000 | 383500 | 384000 | 383500 | 1709 |
| 285 | 20240521 | 144700 | 87302815000 | 383500 | 383500 | 384000 | 383500 | 386 |
| 286 | 20240521 | 144600 | 87154676000 | 384000 | 383500 | 384000 | 383500 | 191 |
| 287 | 20240521 | 144500 | 87081413500 | 383500 | 384000 | 384000 | 383500 | 218 |
| 288 | 20240521 | 144400 | 86997798500 | 383500 | 383500 | 384000 | 383500 | 195 |
| 289 | 20240521 | 144300 | 86923005000 | 383500 | 383500 | 384000 | 383500 | 762 |
| 290 | 20240521 | 144200 | 86630767000 | 383000 | 383500 | 383500 | 383000 | 666 |
| 291 | 20240521 | 144100 | 86375469000 | 383500 | 383000 | 383500 | 383000 | 221 |
| 292 | 20240521 | 144000 | 86290814000 | 383000 | 383500 | 383500 | 383000 | 386 |
| 293 | 20240521 | 143900 | 86142912500 | 383000 | 383000 | 383500 | 383000 | 298 |
| 294 | 20240521 | 143800 | 86028772000 | 383000 | 383500 | 383500 | 383000 | 206 |
| 295 | 20240521 | 143700 | 85949863500 | 383000 | 383000 | 383500 | 383000 | 225 |
| 296 | 20240521 | 143600 | 85863674500 | 383000 | 383500 | 383500 | 383000 | 202 |
| 297 | 20240521 | 143500 | 85786303500 | 383000 | 383000 | 383500 | 383000 | 1243 |
| 298 | 20240521 | 143400 | 85310226500 | 383000 | 383000 | 383500 | 383000 | 213 |
| 299 | 20240521 | 143300 | 85228630500 | 383500 | 383500 | 384000 | 383500 | 430 |
| 300 | 20240521 | 143200 | 85063714500 | 384000 | 383500 | 384000 | 383500 | 702 |
| 301 | 20240521 | 143100 | 84794337500 | 383500 | 383500 | 384000 | 383000 | 714 |
| 302 | 20240521 | 143000 | 84520538000 | 383000 | 383500 | 384000 | 383000 | 998 |
| 303 | 20240521 | 142900 | 84137835000 | 384000 | 384000 | 384000 | 383500 | 222 |
| 304 | 20240521 | 142800 | 84052673500 | 383500 | 383500 | 384000 | 383500 | 1261 |
| 305 | 20240521 | 142700 | 83569044500 | 384000 | 383500 | 384000 | 383500 | 230 |
| 306 | 20240521 | 142600 | 83480822000 | 383500 | 383500 | 384000 | 383000 | 1669 |
| 307 | 20240521 | 142500 | 82840737500 | 384000 | 384000 | 384000 | 383500 | 212 |
| 308 | 20240521 | 142400 | 82759403000 | 383500 | 383500 | 384000 | 383500 | 287 |
| 309 | 20240521 | 142300 | 82649292000 | 383500 | 384000 | 384000 | 383500 | 264 |
| 310 | 20240521 | 142200 | 82547984000 | 384000 | 383000 | 384000 | 383000 | 1363 |
| 311 | 20240521 | 142100 | 82025183500 | 383500 | 382500 | 383500 | 382500 | 2035 |
| 312 | 20240521 | 142000 | 81245746500 | 382500 | 382500 | 383000 | 382500 | 326 |
| 313 | 20240521 | 141900 | 81120977000 | 382500 | 382500 | 383000 | 382500 | 317 |
| 314 | 20240521 | 141800 | 80999665500 | 382500 | 382500 | 383000 | 382500 | 286 |
| 315 | 20240521 | 141700 | 80890220000 | 383000 | 382500 | 383000 | 382500 | 289 |
| 316 | 20240521 | 141600 | 80779592500 | 382500 | 382500 | 383000 | 382500 | 301 |
| 317 | 20240521 | 141500 | 80664410500 | 383000 | 382500 | 383000 | 382500 | 358 |
| 318 | 20240521 | 141400 | 80527409000 | 382500 | 382000 | 383000 | 382000 | 607 |
| 319 | 20240521 | 141300 | 80295259500 | 382000 | 382000 | 382500 | 382000 | 581 |
| 320 | 20240521 | 141200 | 80073129000 | 382000 | 383000 | 383000 | 382000 | 472 |
| 321 | 20240521 | 141100 | 79892602000 | 382500 | 382500 | 383000 | 382000 | 944 |
| 322 | 20240521 | 141000 | 79531514500 | 383000 | 383000 | 383000 | 382000 | 278 |
| 323 | 20240521 | 140900 | 79425175500 | 382500 | 382500 | 383000 | 382000 | 186 |
| 324 | 20240521 | 140800 | 79354019500 | 383000 | 382500 | 383000 | 382500 | 231 |
| 325 | 20240521 | 140700 | 79265650000 | 382500 | 383000 | 383000 | 382500 | 158 |
| 326 | 20240521 | 140600 | 79205204500 | 382500 | 382500 | 383000 | 382500 | 170 |
| 327 | 20240521 | 140500 | 79140165500 | 382500 | 382500 | 383000 | 382500 | 1050 |
| 328 | 20240521 | 140400 | 78738385000 | 383000 | 383000 | 383500 | 382500 | 304 |
| 329 | 20240521 | 140300 | 78621948500 | 383500 | 383000 | 383500 | 383000 | 251 |
| 330 | 20240521 | 140200 | 78525811500 | 383000 | 383500 | 383500 | 382500 | 564 |
| 331 | 20240521 | 140100 | 78309784000 | 383000 | 383000 | 383500 | 382500 | 825 |
| 332 | 20240521 | 140000 | 77993793000 | 383500 | 383000 | 383500 | 383000 | 237 |
| 333 | 20240521 | 135900 | 77903018500 | 383500 | 383000 | 383500 | 383000 | 200 |
| 334 | 20240521 | 135800 | 77826398000 | 383000 | 383000 | 383500 | 383000 | 208 |
| 335 | 20240521 | 135700 | 77746730500 | 383000 | 383500 | 383500 | 383000 | 1412 |
| 336 | 20240521 | 135600 | 77205913000 | 383500 | 382500 | 383500 | 382500 | 1653 |
| 337 | 20240521 | 135500 | 76572830000 | 382500 | 382500 | 383000 | 382500 | 237 |
| 338 | 20240521 | 135400 | 76482138000 | 383000 | 383000 | 383000 | 382500 | 597 |
| 339 | 20240521 | 135300 | 76253664000 | 383000 | 382500 | 383000 | 382500 | 449 |
| 340 | 20240521 | 135200 | 76081838000 | 382500 | 382500 | 383000 | 382500 | 191 |
| 341 | 20240521 | 135100 | 76008773500 | 382500 | 382500 | 383000 | 382500 | 190 |
| 342 | 20240521 | 135000 | 75936072000 | 382500 | 383000 | 383000 | 382500 | 426 |
| 343 | 20240521 | 134900 | 75773100000 | 383000 | 383000 | 383000 | 382500 | 173 |
| 344 | 20240521 | 134800 | 75706910500 | 382500 | 382000 | 383000 | 382000 | 1709 |
| 345 | 20240521 | 134700 | 75053181000 | 382500 | 382000 | 382500 | 382000 | 338 |
| 346 | 20240521 | 134600 | 74924054000 | 382500 | 382500 | 382500 | 382000 | 669 |
| 347 | 20240521 | 134500 | 74668492500 | 382500 | 382000 | 382500 | 382000 | 175 |
| 348 | 20240521 | 134400 | 74601637000 | 382000 | 382500 | 382500 | 382000 | 195 |
| 349 | 20240521 | 134300 | 74527120000 | 382000 | 382000 | 382500 | 382000 | 185 |
| 350 | 20240521 | 134200 | 74456437000 | 382000 | 382000 | 382500 | 382000 | 1939 |
| 351 | 20240521 | 134100 | 73715125000 | 382000 | 382500 | 382500 | 382000 | 175 |
| 352 | 20240521 | 134000 | 73648240000 | 382500 | 382000 | 382500 | 382000 | 261 |
| 353 | 20240521 | 133900 | 73548521000 | 382000 | 382000 | 382500 | 382000 | 264 |
| 354 | 20240521 | 133800 | 73447648000 | 382500 | 382000 | 382500 | 381500 | 1568 |
| 355 | 20240521 | 133700 | 72848637000 | 381500 | 381500 | 382000 | 381500 | 418 |
| 356 | 20240521 | 133600 | 72689095000 | 381500 | 381500 | 382000 | 381500 | 198 |
| 357 | 20240521 | 133500 | 72613542000 | 381500 | 381500 | 382000 | 381500 | 139 |
| 358 | 20240521 | 133400 | 72560502000 | 381500 | 381500 | 382000 | 381500 | 418 |
| 359 | 20240521 | 133300 | 72401019000 | 381500 | 381500 | 382000 | 381500 | 258 |
| 360 | 20240521 | 133200 | 72302553500 | 382000 | 381500 | 382000 | 381500 | 183 |
| 361 | 20240521 | 133100 | 72232725000 | 382000 | 381500 | 382000 | 381500 | 250 |
| 362 | 20240521 | 133000 | 72137312500 | 381500 | 381500 | 382000 | 381500 | 150 |
| 363 | 20240521 | 132900 | 72080076500 | 381500 | 381500 | 382000 | 381500 | 235 |
| 364 | 20240521 | 132800 | 71990402500 | 382000 | 381500 | 382000 | 381500 | 674 |
| 365 | 20240521 | 132700 | 71733041500 | 381500 | 382000 | 382500 | 381500 | 453 |
| 366 | 20240521 | 132600 | 71560066500 | 382000 | 382000 | 382500 | 381500 | 912 |
| 367 | 20240521 | 132500 | 71211895000 | 382500 | 382000 | 382500 | 382000 | 285 |
| 368 | 20240521 | 132400 | 71102993000 | 382000 | 382000 | 382500 | 382000 | 5903 |
| 369 | 20240521 | 132300 | 68848018000 | 382000 | 382000 | 382500 | 382000 | 263 |
| 370 | 20240521 | 132200 | 68747513000 | 382000 | 382000 | 382500 | 382000 | 951 |
| 371 | 20240521 | 132100 | 68383852000 | 382000 | 382500 | 382500 | 382000 | 298 |
| 372 | 20240521 | 132000 | 68269951500 | 382000 | 382000 | 382500 | 382000 | 319 |
| 373 | 20240521 | 131900 | 68148060000 | 382500 | 382000 | 382500 | 382000 | 209 |
| 374 | 20240521 | 131800 | 68068214500 | 382000 | 382000 | 382500 | 382000 | 358 |
| 375 | 20240521 | 131700 | 67931382000 | 382000 | 382500 | 382500 | 382000 | 175 |
| 376 | 20240521 | 131600 | 67864481500 | 382000 | 382000 | 382500 | 382000 | 160 |
| 377 | 20240521 | 131500 | 67803348500 | 382500 | 382000 | 382500 | 382000 | 193 |
| 378 | 20240521 | 131400 | 67729593500 | 382000 | 382000 | 382500 | 382000 | 154 |
| 379 | 20240521 | 131300 | 67670757000 | 382000 | 383000 | 383000 | 382000 | 391 |
| 380 | 20240521 | 131200 | 67521242000 | 382500 | 382500 | 383000 | 382500 | 236 |
| 381 | 20240521 | 131100 | 67430968500 | 382500 | 382000 | 383000 | 382000 | 416 |
| 382 | 20240521 | 131000 | 67271859500 | 382500 | 382500 | 383000 | 382000 | 233 |
| 383 | 20240521 | 130900 | 67182767000 | 382000 | 382000 | 383000 | 382000 | 285 |
| 384 | 20240521 | 130800 | 67073765500 | 382500 | 382500 | 383000 | 382500 | 298 |
| 385 | 20240521 | 130700 | 66959774000 | 382500 | 382500 | 382500 | 382500 | 188 |
| 386 | 20240521 | 130600 | 66887864000 | 382500 | 382500 | 383000 | 382000 | 1188 |
| 387 | 20240521 | 130500 | 66433466000 | 383000 | 382500 | 383000 | 382500 | 163 |
| 388 | 20240521 | 130400 | 66371104000 | 382500 | 382500 | 383000 | 382500 | 193 |
| 389 | 20240521 | 130300 | 66297280500 | 382500 | 383000 | 383000 | 382500 | 180 |
| 390 | 20240521 | 130200 | 66228425000 | 382500 | 382500 | 383000 | 382500 | 187 |
| 391 | 20240521 | 130100 | 66156884500 | 382500 | 382500 | 383000 | 382500 | 518 |
| 392 | 20240521 | 130000 | 65958746000 | 382500 | 382500 | 383000 | 382500 | 186 |
| 393 | 20240521 | 125900 | 65887598500 | 382500 | 382500 | 383000 | 382500 | 248 |
| 394 | 20240521 | 125800 | 65792720000 | 382500 | 382500 | 383000 | 382500 | 168 |
| 395 | 20240521 | 125700 | 65728438000 | 383000 | 382500 | 383000 | 382500 | 131 |
| 396 | 20240521 | 125600 | 65678327500 | 383000 | 383000 | 383000 | 382000 | 721 |
| 397 | 20240521 | 125500 | 65402534500 | 382500 | 383000 | 383000 | 382000 | 314 |
| 398 | 20240521 | 125400 | 65282424000 | 382500 | 382500 | 383000 | 382000 | 658 |
| 399 | 20240521 | 125300 | 65030735500 | 382500 | 382500 | 383000 | 382500 | 666 |
| 400 | 20240521 | 125200 | 64775988500 | 382500 | 382500 | 382500 | 382000 | 208 |
| 401 | 20240521 | 125100 | 64696477000 | 382500 | 382500 | 382500 | 382000 | 371 |
| 402 | 20240521 | 125000 | 64554594000 | 382000 | 382000 | 383000 | 382000 | 741 |
| 403 | 20240521 | 124900 | 64271178500 | 382500 | 382500 | 382500 | 382000 | 209 |
| 404 | 20240521 | 124800 | 64191294000 | 382000 | 382500 | 383000 | 382000 | 859 |
| 405 | 20240521 | 124700 | 63862729000 | 382500 | 383000 | 383000 | 382500 | 1443 |
| 406 | 20240521 | 124600 | 63310778500 | 383000 | 383000 | 383000 | 382500 | 188 |
| 407 | 20240521 | 124500 | 63238846500 | 382500 | 383000 | 383000 | 382500 | 120 |
| 408 | 20240521 | 124400 | 63192929500 | 382500 | 382500 | 383000 | 382500 | 147 |
| 409 | 20240521 | 124300 | 63136681500 | 383000 | 382500 | 383000 | 382500 | 121 |
| 410 | 20240521 | 124200 | 63090383500 | 383000 | 383000 | 383000 | 382500 | 155 |
| 411 | 20240521 | 124100 | 63031077500 | 382500 | 383000 | 383000 | 382500 | 137 |
| 412 | 20240521 | 124000 | 62978660000 | 382500 | 382500 | 383000 | 382500 | 212 |
| 413 | 20240521 | 123900 | 62897487500 | 382500 | 382500 | 383000 | 382500 | 145 |
| 414 | 20240521 | 123800 | 62842003500 | 382500 | 383000 | 383000 | 382500 | 199 |
| 415 | 20240521 | 123700 | 62765880500 | 383000 | 383000 | 383000 | 382500 | 136 |
| 416 | 20240521 | 123600 | 62713847000 | 382500 | 382500 | 383000 | 382500 | 87 |
| 417 | 20240521 | 123500 | 62680562000 | 382500 | 382500 | 383000 | 382500 | 628 |
| 418 | 20240521 | 123400 | 62440181500 | 382500 | 383000 | 383000 | 382500 | 150 |
| 419 | 20240521 | 123300 | 62382786500 | 383000 | 383500 | 383500 | 382500 | 1641 |
| 420 | 20240521 | 123200 | 61754408000 | 383000 | 383000 | 383500 | 383000 | 135 |
| 421 | 20240521 | 123100 | 61702686500 | 383500 | 383000 | 383500 | 383000 | 414 |
| 422 | 20240521 | 123000 | 61544048000 | 383000 | 382500 | 383000 | 382500 | 1761 |
| 423 | 20240521 | 122900 | 60869650000 | 383000 | 382500 | 383000 | 382500 | 1071 |
| 424 | 20240521 | 122800 | 60459555500 | 382500 | 382500 | 383000 | 382500 | 222 |
| 425 | 20240521 | 122700 | 60374638500 | 382500 | 383000 | 383000 | 382500 | 180 |
| 426 | 20240521 | 122600 | 60305754500 | 382500 | 383000 | 383000 | 382500 | 231 |
| 427 | 20240521 | 122500 | 60217380000 | 382500 | 382500 | 383000 | 382500 | 168 |
| 428 | 20240521 | 122400 | 60153117500 | 382500 | 383000 | 383000 | 382500 | 605 |
| 429 | 20240521 | 122300 | 59921690000 | 382500 | 382500 | 383000 | 382500 | 168 |
| 430 | 20240521 | 122200 | 59857422000 | 382500 | 382500 | 383000 | 382500 | 135 |
| 431 | 20240521 | 122100 | 59805770000 | 382500 | 382500 | 383000 | 382500 | 174 |
| 432 | 20240521 | 122000 | 59739182500 | 382500 | 382500 | 383000 | 382500 | 270 |
| 433 | 20240521 | 121900 | 59635886500 | 382500 | 383000 | 383000 | 382500 | 111 |
| 434 | 20240521 | 121800 | 59593416500 | 383000 | 382500 | 383000 | 382500 | 167 |
| 435 | 20240521 | 121700 | 59529517500 | 383000 | 383000 | 383000 | 382500 | 132 |
| 436 | 20240521 | 121600 | 59479001500 | 382500 | 382500 | 383000 | 382500 | 237 |
| 437 | 20240521 | 121500 | 59388333000 | 383000 | 382500 | 383000 | 382500 | 170 |
| 438 | 20240521 | 121400 | 59323277500 | 382500 | 383000 | 383000 | 382500 | 126 |
| 439 | 20240521 | 121300 | 59275062500 | 383000 | 382500 | 383000 | 382500 | 190 |
| 440 | 20240521 | 121200 | 59202358500 | 382500 | 382500 | 383000 | 382500 | 172 |
| 441 | 20240521 | 121100 | 59136548500 | 382500 | 383000 | 383000 | 382500 | 677 |
| 442 | 20240521 | 121000 | 58877582500 | 382500 | 383000 | 383000 | 382500 | 358 |
| 443 | 20240521 | 120900 | 58740636000 | 383000 | 383000 | 383000 | 382500 | 112 |
| 444 | 20240521 | 120800 | 58697770500 | 382500 | 382500 | 383000 | 382500 | 443 |
| 445 | 20240521 | 120700 | 58528302000 | 382500 | 383000 | 383000 | 382500 | 174 |
| 446 | 20240521 | 120600 | 58461740500 | 382500 | 382500 | 383000 | 382500 | 97 |
| 447 | 20240521 | 120500 | 58424628000 | 382500 | 383000 | 383000 | 382500 | 353 |
| 448 | 20240521 | 120400 | 58289578000 | 382500 | 382500 | 383000 | 382500 | 931 |
| 449 | 20240521 | 120300 | 57933077000 | 382500 | 382500 | 383000 | 382500 | 61 |
| 450 | 20240521 | 120200 | 57909735500 | 382500 | 382500 | 383000 | 382500 | 283 |
| 451 | 20240521 | 120100 | 57801469500 | 383000 | 383000 | 383000 | 382500 | 137 |
| 452 | 20240521 | 120000 | 57749047500 | 383000 | 382500 | 383000 | 382500 | 253 |
| 453 | 20240521 | 115900 | 57652245000 | 382500 | 383000 | 383000 | 382500 | 149 |
| 454 | 20240521 | 115800 | 57595233500 | 382500 | 383000 | 383000 | 382500 | 190 |
| 455 | 20240521 | 115700 | 57522522000 | 383000 | 383000 | 383000 | 382500 | 217 |
| 456 | 20240521 | 115600 | 57439450000 | 383000 | 383000 | 383000 | 382500 | 469 |
| 457 | 20240521 | 115500 | 57259998000 | 383000 | 383000 | 383000 | 382500 | 259 |
| 458 | 20240521 | 115400 | 57160867500 | 383000 | 383000 | 383500 | 382500 | 696 |
| 459 | 20240521 | 115300 | 56894331500 | 383000 | 383000 | 383500 | 383000 | 71 |
| 460 | 20240521 | 115200 | 56867137000 | 383000 | 383000 | 383500 | 382500 | 845 |
| 461 | 20240521 | 115100 | 56543515000 | 383000 | 382500 | 383000 | 382500 | 117 |
| 462 | 20240521 | 115000 | 56498745000 | 382500 | 383000 | 383000 | 382500 | 146 |
| 463 | 20240521 | 114900 | 56442853000 | 383000 | 382500 | 383500 | 382500 | 482 |
| 464 | 20240521 | 114800 | 56258293500 | 383000 | 383000 | 383000 | 382500 | 136 |
| 465 | 20240521 | 114700 | 56206233500 | 383000 | 383000 | 383500 | 382500 | 268 |
| 466 | 20240521 | 114600 | 56103590500 | 383000 | 383500 | 383500 | 382500 | 731 |
| 467 | 20240521 | 114500 | 55823594500 | 383000 | 383000 | 383500 | 383000 | 75 |
| 468 | 20240521 | 114400 | 55794860000 | 383500 | 383000 | 383500 | 382500 | 1691 |
| 469 | 20240521 | 114300 | 55147169500 | 383000 | 383000 | 383500 | 383000 | 251 |
| 470 | 20240521 | 114200 | 55050999000 | 383000 | 383500 | 383500 | 383000 | 146 |
| 471 | 20240521 | 114100 | 54995070500 | 383000 | 383000 | 383500 | 383000 | 300 |
| 472 | 20240521 | 114000 | 54880096000 | 383500 | 383000 | 383500 | 383000 | 166 |
| 473 | 20240521 | 113900 | 54816512500 | 383000 | 383000 | 383500 | 383000 | 275 |
| 474 | 20240521 | 113800 | 54711177500 | 383000 | 383000 | 383500 | 383000 | 170 |
| 475 | 20240521 | 113700 | 54646061500 | 383000 | 383500 | 383500 | 383000 | 381 |
| 476 | 20240521 | 113600 | 54500128000 | 383000 | 383000 | 383500 | 383000 | 626 |
| 477 | 20240521 | 113500 | 54260361000 | 383500 | 383000 | 383500 | 383000 | 457 |
| 478 | 20240521 | 113400 | 54085319500 | 383000 | 383000 | 383500 | 383000 | 140 |
| 479 | 20240521 | 113300 | 54031695500 | 383000 | 383000 | 383500 | 383000 | 361 |
| 480 | 20240521 | 113200 | 53893418000 | 383000 | 383000 | 383500 | 383000 | 394 |
| 481 | 20240521 | 113100 | 53742506500 | 383000 | 383500 | 383500 | 383000 | 530 |
| 482 | 20240521 | 113000 | 53539497500 | 383000 | 383000 | 383500 | 383000 | 347 |
| 483 | 20240521 | 112900 | 53406569000 | 383500 | 383000 | 383500 | 383000 | 220 |
| 484 | 20240521 | 112800 | 53322288500 | 383000 | 383000 | 383500 | 383000 | 254 |
| 485 | 20240521 | 112700 | 53224959500 | 383000 | 383000 | 383500 | 383000 | 181 |
| 486 | 20240521 | 112600 | 53155627500 | 383000 | 383000 | 383500 | 383000 | 166 |
| 487 | 20240521 | 112500 | 53092038500 | 383000 | 383500 | 383500 | 383000 | 123 |
| 488 | 20240521 | 112400 | 53044908500 | 383000 | 383000 | 383500 | 383000 | 197 |
| 489 | 20240521 | 112300 | 52969440000 | 383500 | 383500 | 383500 | 383000 | 636 |
| 490 | 20240521 | 112200 | 52725568500 | 383000 | 383000 | 383500 | 383000 | 181 |
| 491 | 20240521 | 112100 | 52656227000 | 383000 | 383500 | 383500 | 383000 | 152 |
| 492 | 20240521 | 112000 | 52597979000 | 383500 | 383500 | 384000 | 383000 | 265 |
| 493 | 20240521 | 111900 | 52496359500 | 383500 | 383500 | 384000 | 383000 | 166 |
| 494 | 20240521 | 111800 | 52432697500 | 383500 | 383500 | 383500 | 383000 | 235 |
| 495 | 20240521 | 111700 | 52342641500 | 383500 | 383500 | 384000 | 383000 | 338 |
| 496 | 20240521 | 111600 | 52213044500 | 384000 | 383500 | 384000 | 383000 | 150 |
| 497 | 20240521 | 111500 | 52155509000 | 383500 | 383500 | 384000 | 383500 | 439 |
| 498 | 20240521 | 111400 | 51987146500 | 383500 | 383500 | 384000 | 383500 | 507 |
| 499 | 20240521 | 111300 | 51792702000 | 383500 | 383500 | 384000 | 383500 | 154 |
| 500 | 20240521 | 111200 | 51733632500 | 383500 | 383500 | 384000 | 383500 | 260 |
| 501 | 20240521 | 111100 | 51633914000 | 384000 | 383500 | 384000 | 383500 | 209 |
| 502 | 20240521 | 111000 | 51553704000 | 384000 | 383500 | 384000 | 383000 | 547 |
| 503 | 20240521 | 110900 | 51343890000 | 383000 | 383500 | 384000 | 383000 | 529 |
| 504 | 20240521 | 110800 | 51141066500 | 383500 | 383500 | 384000 | 383000 | 335 |
| 505 | 20240521 | 110700 | 51012633500 | 383500 | 383500 | 384000 | 383500 | 211 |
| 506 | 20240521 | 110600 | 50931709000 | 383500 | 384000 | 384000 | 383500 | 76 |
| 507 | 20240521 | 110500 | 50902559000 | 383500 | 383500 | 384000 | 383500 | 393 |
| 508 | 20240521 | 110400 | 50751835000 | 383500 | 383500 | 384000 | 383000 | 343 |
| 509 | 20240521 | 110300 | 50620292000 | 383500 | 383500 | 384000 | 383500 | 184 |
| 510 | 20240521 | 110200 | 50549726500 | 384000 | 384000 | 384000 | 383500 | 86 |
| 511 | 20240521 | 110100 | 50516742000 | 384000 | 383000 | 384000 | 383000 | 182 |
| 512 | 20240521 | 110000 | 50446959500 | 383500 | 383500 | 384000 | 383000 | 983 |
| 513 | 20240521 | 105900 | 50070020000 | 383500 | 384000 | 384000 | 383500 | 541 |
| 514 | 20240521 | 105800 | 49862522000 | 384000 | 383500 | 384000 | 383500 | 210 |
| 515 | 20240521 | 105700 | 49781971500 | 383500 | 383500 | 384000 | 383500 | 943 |
| 516 | 20240521 | 105600 | 49420329500 | 383500 | 384000 | 384500 | 383500 | 2005 |
| 517 | 20240521 | 105500 | 48650624500 | 384000 | 384000 | 384500 | 384000 | 135 |
| 518 | 20240521 | 105400 | 48598770000 | 384000 | 384000 | 384500 | 384000 | 129 |
| 519 | 20240521 | 105300 | 48549225000 | 384500 | 384500 | 385000 | 384000 | 290 |
| 520 | 20240521 | 105200 | 48437770000 | 384500 | 384500 | 385000 | 384500 | 118 |
| 521 | 20240521 | 105100 | 48392388500 | 384500 | 385000 | 385000 | 384500 | 402 |
| 522 | 20240521 | 105000 | 48237804500 | 385000 | 384500 | 385000 | 384500 | 185 |
| 523 | 20240521 | 104900 | 48166659500 | 384500 | 385000 | 385000 | 384500 | 177 |
| 524 | 20240521 | 104800 | 48098586500 | 384500 | 385000 | 385000 | 384500 | 169 |
| 525 | 20240521 | 104700 | 48033593000 | 384500 | 384500 | 385000 | 384500 | 144 |
| 526 | 20240521 | 104600 | 47978202000 | 384500 | 384500 | 385000 | 384000 | 889 |
| 527 | 20240521 | 104500 | 47636378500 | 384500 | 385000 | 385000 | 384500 | 188 |
| 528 | 20240521 | 104400 | 47564088000 | 384500 | 384500 | 385000 | 384500 | 217 |
| 529 | 20240521 | 104300 | 47480642500 | 385000 | 384500 | 385000 | 384500 | 328 |
| 530 | 20240521 | 104200 | 47354405500 | 384500 | 384500 | 384500 | 384000 | 796 |
| 531 | 20240521 | 104100 | 47048346000 | 385000 | 385000 | 385000 | 384500 | 285 |
| 532 | 20240521 | 104000 | 46938754500 | 385000 | 384500 | 385000 | 384000 | 1411 |
| 533 | 20240521 | 103900 | 46396169500 | 384000 | 384000 | 384500 | 384000 | 107 |
| 534 | 20240521 | 103800 | 46355075500 | 384000 | 384000 | 384500 | 384000 | 182 |
| 535 | 20240521 | 103700 | 46285175000 | 384000 | 383500 | 384500 | 383500 | 369 |
| 536 | 20240521 | 103600 | 46143476500 | 384000 | 383500 | 384000 | 383500 | 232 |
| 537 | 20240521 | 103500 | 46054485500 | 384000 | 384000 | 384000 | 383500 | 331 |
| 538 | 20240521 | 103400 | 45927443500 | 383500 | 383500 | 384000 | 383500 | 464 |
| 539 | 20240521 | 103300 | 45749301500 | 384000 | 383000 | 384000 | 383000 | 1992 |
| 540 | 20240521 | 103200 | 44985121000 | 383500 | 383000 | 383500 | 382500 | 264 |
| 541 | 20240521 | 103100 | 44883988000 | 383000 | 383500 | 383500 | 383000 | 825 |
| 542 | 20240521 | 103000 | 44568002500 | 383500 | 383000 | 383500 | 382500 | 246 |
| 543 | 20240521 | 102900 | 44473780500 | 383000 | 383000 | 383500 | 382500 | 1738 |
| 544 | 20240521 | 102800 | 43808152000 | 383500 | 383000 | 383500 | 383000 | 192 |
| 545 | 20240521 | 102700 | 43734577000 | 383000 | 383500 | 383500 | 383000 | 127 |
| 546 | 20240521 | 102600 | 43685924500 | 383000 | 383000 | 383500 | 383000 | 238 |
| 547 | 20240521 | 102500 | 43594710500 | 383000 | 383000 | 383500 | 383000 | 170 |
| 548 | 20240521 | 102400 | 43529566000 | 383500 | 382500 | 383500 | 382500 | 1621 |
| 549 | 20240521 | 102300 | 42908365000 | 382500 | 383000 | 383500 | 382500 | 2476 |
| 550 | 20240521 | 102200 | 41959894500 | 383000 | 382500 | 383000 | 382500 | 492 |
| 551 | 20240521 | 102100 | 41771684500 | 382500 | 382500 | 383000 | 382500 | 78 |
| 552 | 20240521 | 102000 | 41741829000 | 382500 | 383000 | 383000 | 382500 | 119 |
| 553 | 20240521 | 101900 | 41696298500 | 383000 | 383000 | 383000 | 382500 | 483 |
| 554 | 20240521 | 101800 | 41511445000 | 382500 | 382500 | 383000 | 382500 | 285 |
| 555 | 20240521 | 101700 | 41402373500 | 382500 | 382500 | 383000 | 382500 | 357 |
| 556 | 20240521 | 101600 | 41265752500 | 383000 | 383000 | 383000 | 382500 | 138 |
| 557 | 20240521 | 101500 | 41212944500 | 382500 | 383000 | 383000 | 382500 | 192 |
| 558 | 20240521 | 101400 | 41139441000 | 383000 | 382000 | 383000 | 382000 | 816 |
| 559 | 20240521 | 101300 | 40827239000 | 382500 | 382000 | 382500 | 382000 | 234 |
| 560 | 20240521 | 101200 | 40737790000 | 382000 | 382500 | 383000 | 382000 | 1789 |
| 561 | 20240521 | 101100 | 40054052000 | 382500 | 382500 | 383000 | 382500 | 120 |
| 562 | 20240521 | 101000 | 40008129500 | 382500 | 382500 | 383000 | 382500 | 132 |
| 563 | 20240521 | 100900 | 39957610000 | 382500 | 383000 | 383000 | 382500 | 371 |
| 564 | 20240521 | 100800 | 39815565500 | 383000 | 381500 | 383000 | 381500 | 1257 |
| 565 | 20240521 | 100700 | 39334894000 | 382000 | 382000 | 382000 | 381500 | 302 |
| 566 | 20240521 | 100600 | 39219612500 | 381500 | 381500 | 382000 | 381000 | 909 |
| 567 | 20240521 | 100500 | 38872519000 | 381500 | 381500 | 382500 | 381000 | 4421 |
| 568 | 20240521 | 100400 | 37184380500 | 381500 | 381000 | 381500 | 381000 | 2363 |
| 569 | 20240521 | 100300 | 36282934500 | 381000 | 381500 | 382000 | 381000 | 254 |
| 570 | 20240521 | 100200 | 36186058500 | 381500 | 382000 | 382000 | 381000 | 1247 |
| 571 | 20240521 | 100100 | 35710362000 | 382000 | 382000 | 382000 | 381500 | 350 |
| 572 | 20240521 | 100000 | 35576801000 | 382000 | 382000 | 382000 | 381500 | 114 |
| 573 | 20240521 | 095900 | 35533293500 | 381500 | 381500 | 382000 | 381500 | 794 |
| 574 | 20240521 | 095800 | 35230372000 | 381500 | 381500 | 382000 | 381500 | 404 |
| 575 | 20240521 | 095700 | 35076218000 | 381500 | 381500 | 381500 | 381000 | 477 |
| 576 | 20240521 | 095600 | 34894264500 | 381000 | 381500 | 381500 | 381000 | 264 |
| 577 | 20240521 | 095500 | 34793629500 | 381000 | 381500 | 381500 | 381000 | 424 |
| 578 | 20240521 | 095400 | 34631939000 | 381500 | 382000 | 382000 | 381000 | 2658 |
| 579 | 20240521 | 095300 | 33617859500 | 381500 | 381500 | 382000 | 381500 | 623 |
| 580 | 20240521 | 095200 | 33380034000 | 381500 | 382000 | 382500 | 381500 | 461 |
| 581 | 20240521 | 095100 | 33203988000 | 382000 | 382000 | 382500 | 381500 | 270 |
| 582 | 20240521 | 095000 | 33100902000 | 382000 | 381500 | 382000 | 381500 | 283 |
| 583 | 20240521 | 094900 | 32992848500 | 382000 | 382500 | 382500 | 381500 | 635 |
| 584 | 20240521 | 094800 | 32750417000 | 382000 | 382500 | 382500 | 381500 | 921 |
| 585 | 20240521 | 094700 | 32398601000 | 382000 | 382000 | 382500 | 382000 | 447 |
| 586 | 20240521 | 094600 | 32227807500 | 382500 | 382500 | 383000 | 382000 | 1576 |
| 587 | 20240521 | 094500 | 31625050500 | 383000 | 383000 | 383000 | 382500 | 193 |
| 588 | 20240521 | 094400 | 31551174500 | 383000 | 383000 | 383000 | 382500 | 212 |
| 589 | 20240521 | 094300 | 31470010500 | 383000 | 383000 | 383000 | 382500 | 418 |
| 590 | 20240521 | 094200 | 31309961500 | 382500 | 383000 | 383000 | 382500 | 491 |
| 591 | 20240521 | 094100 | 31121960500 | 383000 | 381500 | 383500 | 381500 | 1556 |
| 592 | 20240521 | 094000 | 30526611500 | 382000 | 382000 | 382000 | 381500 | 645 |
| 593 | 20240521 | 093900 | 30280490000 | 382000 | 381500 | 382000 | 381500 | 542 |
| 594 | 20240521 | 093800 | 30073698000 | 381500 | 381000 | 382000 | 381000 | 1424 |
| 595 | 20240521 | 093700 | 29530599000 | 381500 | 381500 | 381500 | 381000 | 295 |
| 596 | 20240521 | 093600 | 29418161000 | 381000 | 381000 | 381500 | 381000 | 284 |
| 597 | 20240521 | 093500 | 29309925000 | 381500 | 381500 | 381500 | 381000 | 352 |
| 598 | 20240521 | 093400 | 29175689500 | 381500 | 381000 | 381500 | 381000 | 635 |
| 599 | 20240521 | 093300 | 28933529000 | 381000 | 381500 | 381500 | 381000 | 325 |
| 600 | 20240521 | 093200 | 28809645500 | 381500 | 381000 | 381500 | 381000 | 367 |
| 601 | 20240521 | 093100 | 28669770000 | 381000 | 381500 | 381500 | 381000 | 707 |
| 602 | 20240521 | 093000 | 28400323000 | 381000 | 381500 | 381500 | 381000 | 680 |
| 603 | 20240521 | 092900 | 28141083500 | 381000 | 381000 | 381500 | 381000 | 981 |
| 604 | 20240521 | 092800 | 27767141500 | 381500 | 381000 | 381500 | 381000 | 326 |
| 605 | 20240521 | 092700 | 27642895500 | 381500 | 381500 | 381500 | 381000 | 396 |
| 606 | 20240521 | 092600 | 27491959500 | 381000 | 381500 | 382000 | 381000 | 416 |
| 607 | 20240521 | 092500 | 27333260000 | 381500 | 381500 | 382000 | 381000 | 409 |
| 608 | 20240521 | 092400 | 27177252500 | 381500 | 381500 | 382000 | 381000 | 2632 |
| 609 | 20240521 | 092300 | 26173365000 | 381500 | 382000 | 382000 | 381500 | 327 |
| 610 | 20240521 | 092200 | 26048525000 | 381500 | 382000 | 382000 | 381500 | 1160 |
| 611 | 20240521 | 092100 | 25605614500 | 381500 | 381500 | 382000 | 381500 | 373 |
| 612 | 20240521 | 092000 | 25463215500 | 382000 | 382000 | 382000 | 381500 | 827 |
| 613 | 20240521 | 091900 | 25147656000 | 382000 | 381500 | 382000 | 381500 | 1098 |
| 614 | 20240521 | 091800 | 24728701000 | 381500 | 381500 | 382000 | 381500 | 648 |
| 615 | 20240521 | 091700 | 24481462000 | 381500 | 382000 | 382000 | 381500 | 738 |
| 616 | 20240521 | 091600 | 24199876000 | 382000 | 381500 | 382000 | 381500 | 1523 |
| 617 | 20240521 | 091500 | 23618827500 | 381500 | 382000 | 382500 | 381500 | 648 |
| 618 | 20240521 | 091400 | 23371304000 | 382500 | 382000 | 383000 | 381500 | 1684 |
| 619 | 20240521 | 091300 | 22727601500 | 382000 | 382000 | 382000 | 381500 | 1310 |
| 620 | 20240521 | 091200 | 22227231000 | 382000 | 382000 | 382500 | 381500 | 2065 |
| 621 | 20240521 | 091100 | 21437767000 | 382000 | 381500 | 382000 | 381000 | 1493 |
| 622 | 20240521 | 091000 | 20867848000 | 381500 | 381500 | 381500 | 381000 | 1324 |
| 623 | 20240521 | 090900 | 20362824500 | 381500 | 381500 | 381500 | 381000 | 1464 |
| 624 | 20240521 | 090800 | 19804504500 | 381500 | 381000 | 382000 | 380500 | 1599 |
| 625 | 20240521 | 090700 | 19194954000 | 380500 | 380000 | 381000 | 379500 | 4801 |
| 626 | 20240521 | 090600 | 17370098500 | 380000 | 383000 | 383500 | 379000 | 15820 |
| 627 | 20240521 | 090500 | 11345717000 | 383500 | 383000 | 384000 | 383000 | 2686 |
| 628 | 20240521 | 090400 | 10315856500 | 383000 | 384500 | 384500 | 383000 | 5731 |
| 629 | 20240521 | 090300 | 8116510500 | 384500 | 384500 | 384500 | 384000 | 1201 |
| 630 | 20240521 | 090200 | 7654840000 | 384500 | 383500 | 385000 | 383500 | 2165 |
| 631 | 20240521 | 090100 | 6823204500 | 383500 | 386000 | 386000 | 383000 | 6181 |
| 632 | 20240521 | 090000 | 4445966500 | 385500 | 387000 | 388000 | 385500 | 11410 |