33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 3 | 20240522 | 183100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 4 | 20240522 | 183000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 5 | 20240522 | 182900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 6 | 20240522 | 182800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 7 | 20240522 | 182700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 8 | 20240522 | 182600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 9 | 20240522 | 182500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 10 | 20240522 | 182400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 11 | 20240522 | 182300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 12 | 20240522 | 182200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 13 | 20240522 | 182100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 14 | 20240522 | 182000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 15 | 20240522 | 181900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 16 | 20240522 | 181800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 17 | 20240522 | 181700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 18 | 20240522 | 181600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 19 | 20240522 | 181500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 20 | 20240522 | 181400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 21 | 20240522 | 181300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 22 | 20240522 | 181200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 23 | 20240522 | 181100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 24 | 20240522 | 181000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 25 | 20240522 | 180900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 26 | 20240522 | 180800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 27 | 20240522 | 180700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 28 | 20240522 | 180600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 29 | 20240522 | 180500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 30 | 20240522 | 180400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 31 | 20240522 | 180300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 32 | 20240522 | 180200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 33 | 20240522 | 180100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 34 | 20240522 | 180000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 35 | 20240522 | 175900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 36 | 20240522 | 175800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 37 | 20240522 | 175700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 38 | 20240522 | 175600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 39 | 20240522 | 175500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 40 | 20240522 | 175400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 41 | 20240522 | 175300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 42 | 20240522 | 175200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 43 | 20240522 | 175100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 44 | 20240522 | 175000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 45 | 20240522 | 174900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 46 | 20240522 | 174800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 47 | 20240522 | 174700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 48 | 20240522 | 174600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 49 | 20240522 | 174500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 50 | 20240522 | 174400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 51 | 20240522 | 174300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 52 | 20240522 | 174200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 53 | 20240522 | 174100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 54 | 20240522 | 174000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 55 | 20240522 | 173900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 56 | 20240522 | 173800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 57 | 20240522 | 173700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 58 | 20240522 | 173600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 59 | 20240522 | 173500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 60 | 20240522 | 173400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 61 | 20240522 | 173300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 62 | 20240522 | 173200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 63 | 20240522 | 173100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 64 | 20240522 | 173000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 65 | 20240522 | 172900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 66 | 20240522 | 172800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 67 | 20240522 | 172700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 68 | 20240522 | 172600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 69 | 20240522 | 172500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 70 | 20240522 | 172400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 71 | 20240522 | 172300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 72 | 20240522 | 172200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 73 | 20240522 | 172100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 74 | 20240522 | 172000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 75 | 20240522 | 171900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 76 | 20240522 | 171800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 77 | 20240522 | 171700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 78 | 20240522 | 171600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 79 | 20240522 | 171500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 80 | 20240522 | 171400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 81 | 20240522 | 171300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 82 | 20240522 | 171200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 83 | 20240522 | 171100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 84 | 20240522 | 171000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 85 | 20240522 | 170900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 86 | 20240522 | 170800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 87 | 20240522 | 170700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 88 | 20240522 | 170600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 89 | 20240522 | 170500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 90 | 20240522 | 170400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 91 | 20240522 | 170300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 92 | 20240522 | 170200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 93 | 20240522 | 170100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 94 | 20240522 | 170000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 95 | 20240522 | 165900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 96 | 20240522 | 165800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 97 | 20240522 | 165700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 98 | 20240522 | 165600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 99 | 20240522 | 165500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 100 | 20240522 | 165400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 101 | 20240522 | 165300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 102 | 20240522 | 165200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 103 | 20240522 | 165100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 104 | 20240522 | 165000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 105 | 20240522 | 164900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 106 | 20240522 | 164800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 107 | 20240522 | 164700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 108 | 20240522 | 164600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 109 | 20240522 | 164500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 110 | 20240522 | 164400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 111 | 20240522 | 164300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 112 | 20240522 | 164200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 113 | 20240522 | 164100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 114 | 20240522 | 164000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 115 | 20240522 | 163900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 116 | 20240522 | 163800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 117 | 20240522 | 163700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 118 | 20240522 | 163600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 119 | 20240522 | 163500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 120 | 20240522 | 163400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 121 | 20240522 | 163300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 122 | 20240522 | 163200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 123 | 20240522 | 163100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 124 | 20240522 | 163000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 125 | 20240522 | 162900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 126 | 20240522 | 162800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 127 | 20240522 | 162700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 128 | 20240522 | 162600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 129 | 20240522 | 162500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 130 | 20240522 | 162400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 131 | 20240522 | 162300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 132 | 20240522 | 162200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 133 | 20240522 | 162100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 134 | 20240522 | 162000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 135 | 20240522 | 161900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 136 | 20240522 | 161800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 137 | 20240522 | 161700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 138 | 20240522 | 161600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 139 | 20240522 | 161500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 140 | 20240522 | 161400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 141 | 20240522 | 161300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 142 | 20240522 | 161200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 143 | 20240522 | 161100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 144 | 20240522 | 161000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 145 | 20240522 | 160900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 146 | 20240522 | 160800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 147 | 20240522 | 160700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 148 | 20240522 | 160600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 149 | 20240522 | 160500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 150 | 20240522 | 160400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 151 | 20240522 | 160300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 152 | 20240522 | 160200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 153 | 20240522 | 160100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 154 | 20240522 | 160000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 155 | 20240522 | 155900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 156 | 20240522 | 155800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 157 | 20240522 | 155700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 158 | 20240522 | 155600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 159 | 20240522 | 155500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 160 | 20240522 | 155400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 161 | 20240522 | 155300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 162 | 20240522 | 155200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 163 | 20240522 | 155100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 164 | 20240522 | 155000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 165 | 20240522 | 154900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 166 | 20240522 | 154800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 167 | 20240522 | 154700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 168 | 20240522 | 154600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 169 | 20240522 | 154500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 170 | 20240522 | 154400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 171 | 20240522 | 154300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 172 | 20240522 | 154200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 173 | 20240522 | 154100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 174 | 20240522 | 154000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 175 | 20240522 | 153900 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 176 | 20240522 | 153800 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 177 | 20240522 | 153700 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 178 | 20240522 | 153600 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 179 | 20240522 | 153500 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 180 | 20240522 | 153400 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 181 | 20240522 | 153300 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 182 | 20240522 | 153200 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 183 | 20240522 | 153100 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 184 | 20240522 | 153000 | 53452281000 | 344000 | 344000 | 344000 | 344000 | 14025 |
| 185 | 20240522 | 152900 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 186 | 20240522 | 152800 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 187 | 20240522 | 152700 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 188 | 20240522 | 152600 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 189 | 20240522 | 152500 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 190 | 20240522 | 152400 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 191 | 20240522 | 152300 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 192 | 20240522 | 152200 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 193 | 20240522 | 152100 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 194 | 20240522 | 152000 | 48627681000 | 345000 | 345000 | 345000 | 345000 | 0 |
| 195 | 20240522 | 151900 | 48627681000 | 345000 | 345500 | 346000 | 344500 | 551 |
| 196 | 20240522 | 151800 | 48437401000 | 345000 | 344000 | 346000 | 344000 | 3974 |
| 197 | 20240522 | 151700 | 47063978500 | 344000 | 344000 | 344500 | 344000 | 550 |
| 198 | 20240522 | 151600 | 46874627000 | 344000 | 344500 | 345000 | 344000 | 1074 |
| 199 | 20240522 | 151500 | 46504709500 | 345000 | 344500 | 345000 | 344500 | 727 |
| 200 | 20240522 | 151400 | 46254237500 | 344500 | 344500 | 345000 | 344500 | 370 |
| 201 | 20240522 | 151300 | 46126739500 | 345000 | 345000 | 345500 | 344500 | 1433 |
| 202 | 20240522 | 151200 | 45632422000 | 345000 | 345500 | 345500 | 345000 | 419 |
| 203 | 20240522 | 151100 | 45487832500 | 345000 | 345000 | 345500 | 345000 | 1095 |
| 204 | 20240522 | 151000 | 45109948500 | 345000 | 345000 | 345500 | 345000 | 596 |
| 205 | 20240522 | 150900 | 44904247500 | 345000 | 345500 | 346000 | 345000 | 252 |
| 206 | 20240522 | 150800 | 44817248000 | 345500 | 345500 | 346000 | 345500 | 1141 |
| 207 | 20240522 | 150700 | 44423017000 | 345500 | 345500 | 346000 | 345500 | 376 |
| 208 | 20240522 | 150600 | 44293042500 | 345500 | 345500 | 346000 | 345500 | 338 |
| 209 | 20240522 | 150500 | 44176169000 | 345500 | 345500 | 346000 | 345500 | 364 |
| 210 | 20240522 | 150400 | 44050323000 | 346000 | 345500 | 346500 | 345500 | 521 |
| 211 | 20240522 | 150300 | 43870129500 | 345500 | 346500 | 346500 | 345500 | 984 |
| 212 | 20240522 | 150200 | 43529709500 | 346000 | 346000 | 346500 | 345500 | 574 |
| 213 | 20240522 | 150100 | 43331126500 | 346000 | 346500 | 346500 | 345500 | 444 |
| 214 | 20240522 | 150000 | 43177448000 | 346000 | 345500 | 346500 | 345500 | 316 |
| 215 | 20240522 | 145900 | 43068093000 | 345500 | 345000 | 346500 | 345000 | 2118 |
| 216 | 20240522 | 145800 | 42335514000 | 345000 | 345000 | 346000 | 344500 | 539 |
| 217 | 20240522 | 145700 | 42149306000 | 345000 | 345500 | 345500 | 344500 | 425 |
| 218 | 20240522 | 145600 | 42002650500 | 345000 | 345000 | 345500 | 345000 | 359 |
| 219 | 20240522 | 145500 | 41878729000 | 345000 | 345000 | 345500 | 345000 | 421 |
| 220 | 20240522 | 145400 | 41733358000 | 345500 | 345000 | 345500 | 345000 | 371 |
| 221 | 20240522 | 145300 | 41605282000 | 345000 | 345000 | 346000 | 345000 | 359 |
| 222 | 20240522 | 145200 | 41481352500 | 345000 | 345000 | 346000 | 345000 | 482 |
| 223 | 20240522 | 145100 | 41314935500 | 345500 | 345000 | 345500 | 344500 | 632 |
| 224 | 20240522 | 145000 | 41096763000 | 345500 | 345500 | 346000 | 345000 | 377 |
| 225 | 20240522 | 144900 | 40966570000 | 345500 | 346000 | 346000 | 345500 | 353 |
| 226 | 20240522 | 144800 | 40844590500 | 345500 | 345500 | 346500 | 345500 | 454 |
| 227 | 20240522 | 144700 | 40687489000 | 346000 | 346000 | 346500 | 345500 | 340 |
| 228 | 20240522 | 144600 | 40569929000 | 346000 | 346000 | 346500 | 345500 | 384 |
| 229 | 20240522 | 144500 | 40437099000 | 346000 | 345500 | 346500 | 345500 | 622 |
| 230 | 20240522 | 144400 | 40221910000 | 345500 | 345500 | 346000 | 345000 | 444 |
| 231 | 20240522 | 144300 | 40068435000 | 345500 | 345500 | 346000 | 345500 | 325 |
| 232 | 20240522 | 144200 | 39956103500 | 345500 | 346000 | 346500 | 345500 | 659 |
| 233 | 20240522 | 144100 | 39728085000 | 346000 | 346000 | 346500 | 346000 | 411 |
| 234 | 20240522 | 144000 | 39585857500 | 346000 | 346500 | 347000 | 346000 | 491 |
| 235 | 20240522 | 143900 | 39415814000 | 346500 | 346500 | 347000 | 346000 | 324 |
| 236 | 20240522 | 143800 | 39303536000 | 346500 | 347000 | 347000 | 346500 | 399 |
| 237 | 20240522 | 143700 | 39165209500 | 346500 | 347500 | 348000 | 346500 | 880 |
| 238 | 20240522 | 143600 | 38859714000 | 348000 | 347000 | 348000 | 347000 | 327 |
| 239 | 20240522 | 143500 | 38746030500 | 347500 | 345500 | 348000 | 345500 | 2595 |
| 240 | 20240522 | 143400 | 37847569500 | 345500 | 345500 | 346000 | 345500 | 197 |
| 241 | 20240522 | 143300 | 37779494000 | 345500 | 345000 | 346000 | 345000 | 241 |
| 242 | 20240522 | 143200 | 37696241000 | 345000 | 345000 | 346000 | 345000 | 332 |
| 243 | 20240522 | 143100 | 37581636500 | 345000 | 345500 | 346000 | 345000 | 287 |
| 244 | 20240522 | 143000 | 37482527500 | 345500 | 345000 | 346000 | 345000 | 283 |
| 245 | 20240522 | 142900 | 37384817000 | 345000 | 345000 | 346000 | 345000 | 333 |
| 246 | 20240522 | 142800 | 37269774000 | 345000 | 345500 | 346000 | 345000 | 258 |
| 247 | 20240522 | 142700 | 37180643500 | 345500 | 345500 | 346000 | 345500 | 217 |
| 248 | 20240522 | 142600 | 37105659500 | 345500 | 344500 | 346500 | 344500 | 851 |
| 249 | 20240522 | 142500 | 36811970500 | 344500 | 344500 | 345000 | 344000 | 254 |
| 250 | 20240522 | 142400 | 36724462500 | 344500 | 344500 | 345000 | 344500 | 413 |
| 251 | 20240522 | 142300 | 36582168000 | 345000 | 345000 | 345000 | 344500 | 248 |
| 252 | 20240522 | 142200 | 36496717000 | 345000 | 344500 | 345000 | 344500 | 299 |
| 253 | 20240522 | 142100 | 36393693000 | 344500 | 344500 | 345000 | 344500 | 215 |
| 254 | 20240522 | 142000 | 36319603000 | 344500 | 345000 | 345000 | 344500 | 267 |
| 255 | 20240522 | 141900 | 36227604000 | 344500 | 344500 | 345000 | 344500 | 283 |
| 256 | 20240522 | 141800 | 36130097500 | 344500 | 344500 | 345000 | 344500 | 291 |
| 257 | 20240522 | 141700 | 36029828000 | 344500 | 344500 | 345000 | 344000 | 396 |
| 258 | 20240522 | 141600 | 35893400500 | 344500 | 344500 | 345000 | 344500 | 258 |
| 259 | 20240522 | 141500 | 35804506000 | 344500 | 344500 | 345000 | 344500 | 334 |
| 260 | 20240522 | 141400 | 35689416500 | 344500 | 345000 | 345500 | 344500 | 353 |
| 261 | 20240522 | 141300 | 35567635000 | 345000 | 345000 | 345500 | 345000 | 251 |
| 262 | 20240522 | 141200 | 35481017500 | 345000 | 345000 | 346000 | 345000 | 409 |
| 263 | 20240522 | 141100 | 35339820500 | 345500 | 344000 | 345500 | 343500 | 1099 |
| 264 | 20240522 | 141000 | 34961418500 | 343500 | 345000 | 345000 | 343500 | 1201 |
| 265 | 20240522 | 140900 | 34547754500 | 345500 | 345000 | 345500 | 345000 | 329 |
| 266 | 20240522 | 140800 | 34434234500 | 345000 | 345000 | 345500 | 345000 | 389 |
| 267 | 20240522 | 140700 | 34299992500 | 345500 | 345000 | 345500 | 345000 | 272 |
| 268 | 20240522 | 140600 | 34206119000 | 345500 | 345500 | 345500 | 345000 | 321 |
| 269 | 20240522 | 140500 | 34095331500 | 345500 | 345500 | 346000 | 345500 | 535 |
| 270 | 20240522 | 140400 | 33910366500 | 345500 | 346000 | 346500 | 345500 | 281 |
| 271 | 20240522 | 140300 | 33813193500 | 346000 | 346000 | 346500 | 346000 | 361 |
| 272 | 20240522 | 140200 | 33688222500 | 346000 | 346500 | 347000 | 346000 | 353 |
| 273 | 20240522 | 140100 | 33565935500 | 346500 | 346500 | 347000 | 346500 | 284 |
| 274 | 20240522 | 140000 | 33467500500 | 346500 | 346500 | 347000 | 345500 | 331 |
| 275 | 20240522 | 135900 | 33352882500 | 346000 | 346500 | 347000 | 345500 | 268 |
| 276 | 20240522 | 135800 | 33260119500 | 347000 | 347000 | 347000 | 346000 | 267 |
| 277 | 20240522 | 135700 | 33167656000 | 347000 | 347000 | 347000 | 346000 | 309 |
| 278 | 20240522 | 135600 | 33060598000 | 346500 | 346000 | 347000 | 345500 | 282 |
| 279 | 20240522 | 135500 | 32963010000 | 346000 | 346000 | 346500 | 345500 | 403 |
| 280 | 20240522 | 135400 | 32823578500 | 346000 | 346000 | 346500 | 345500 | 190 |
| 281 | 20240522 | 135300 | 32757852000 | 346000 | 345500 | 346500 | 345000 | 395 |
| 282 | 20240522 | 135200 | 32621322500 | 346000 | 345000 | 346500 | 345000 | 470 |
| 283 | 20240522 | 135100 | 32458929500 | 345000 | 345500 | 346000 | 345000 | 394 |
| 284 | 20240522 | 135000 | 32322770000 | 345500 | 345500 | 346000 | 345500 | 428 |
| 285 | 20240522 | 134900 | 32174816500 | 345500 | 346000 | 346000 | 345500 | 300 |
| 286 | 20240522 | 134800 | 32071099000 | 346000 | 345500 | 346500 | 345500 | 423 |
| 287 | 20240522 | 134700 | 31924809000 | 345500 | 346000 | 346500 | 345500 | 370 |
| 288 | 20240522 | 134600 | 31796748500 | 346000 | 345500 | 346000 | 345500 | 271 |
| 289 | 20240522 | 134500 | 31703038000 | 346000 | 346000 | 346500 | 345500 | 425 |
| 290 | 20240522 | 134400 | 31555963000 | 346500 | 346000 | 347000 | 345500 | 342 |
| 291 | 20240522 | 134300 | 31437578000 | 346000 | 346500 | 347000 | 345500 | 296 |
| 292 | 20240522 | 134200 | 31335125500 | 346500 | 346500 | 347500 | 345500 | 1128 |
| 293 | 20240522 | 134100 | 30944415500 | 346500 | 347000 | 347500 | 346500 | 323 |
| 294 | 20240522 | 134000 | 30832304500 | 347000 | 347000 | 347500 | 347000 | 311 |
| 295 | 20240522 | 133900 | 30724336000 | 347000 | 347000 | 347500 | 347000 | 478 |
| 296 | 20240522 | 133800 | 30558335500 | 347000 | 347000 | 347500 | 347000 | 319 |
| 297 | 20240522 | 133700 | 30447597500 | 347000 | 347000 | 347500 | 347000 | 359 |
| 298 | 20240522 | 133600 | 30322969500 | 347000 | 347000 | 348000 | 347000 | 394 |
| 299 | 20240522 | 133500 | 30186164000 | 347000 | 347000 | 347500 | 346500 | 336 |
| 300 | 20240522 | 133400 | 30069517000 | 347000 | 347500 | 347500 | 346500 | 399 |
| 301 | 20240522 | 133300 | 29931014500 | 348000 | 347500 | 348000 | 347000 | 377 |
| 302 | 20240522 | 133200 | 29800048000 | 347500 | 347500 | 348000 | 347500 | 287 |
| 303 | 20240522 | 133100 | 29700272500 | 348000 | 348000 | 348000 | 347000 | 336 |
| 304 | 20240522 | 133000 | 29583432500 | 348000 | 348500 | 348500 | 347500 | 333 |
| 305 | 20240522 | 132900 | 29467517500 | 348000 | 348000 | 348500 | 347500 | 562 |
| 306 | 20240522 | 132800 | 29271827500 | 348000 | 348000 | 349000 | 347500 | 356 |
| 307 | 20240522 | 132700 | 29147872500 | 348000 | 348500 | 348500 | 348000 | 314 |
| 308 | 20240522 | 132600 | 29038536000 | 348000 | 347500 | 349000 | 347500 | 611 |
| 309 | 20240522 | 132500 | 28825659500 | 348000 | 347000 | 348500 | 347000 | 435 |
| 310 | 20240522 | 132400 | 28674444000 | 347000 | 347000 | 348000 | 346500 | 467 |
| 311 | 20240522 | 132300 | 28512272500 | 346500 | 347500 | 347500 | 346500 | 344 |
| 312 | 20240522 | 132200 | 28392863000 | 347500 | 347000 | 347500 | 346500 | 355 |
| 313 | 20240522 | 132100 | 28269632000 | 347500 | 347500 | 348000 | 346500 | 285 |
| 314 | 20240522 | 132000 | 28170698500 | 347500 | 346000 | 348000 | 346000 | 566 |
| 315 | 20240522 | 131900 | 27974326500 | 346500 | 346500 | 346500 | 346000 | 458 |
| 316 | 20240522 | 131800 | 27815752000 | 346500 | 346000 | 346500 | 346000 | 331 |
| 317 | 20240522 | 131700 | 27701161000 | 346000 | 346500 | 346500 | 346000 | 318 |
| 318 | 20240522 | 131600 | 27591041500 | 346500 | 346500 | 347000 | 346500 | 447 |
| 319 | 20240522 | 131500 | 27436105000 | 347000 | 347000 | 347000 | 346500 | 323 |
| 320 | 20240522 | 131400 | 27324128000 | 347000 | 347000 | 347500 | 346500 | 256 |
| 321 | 20240522 | 131300 | 27235311500 | 347000 | 347500 | 347500 | 347000 | 525 |
| 322 | 20240522 | 131200 | 27053042000 | 347500 | 347000 | 347500 | 346500 | 760 |
| 323 | 20240522 | 131100 | 26789267500 | 346500 | 346500 | 347000 | 346500 | 307 |
| 324 | 20240522 | 131000 | 26682849000 | 346500 | 346500 | 347000 | 346500 | 383 |
| 325 | 20240522 | 130900 | 26550094500 | 347000 | 347000 | 347500 | 346500 | 427 |
| 326 | 20240522 | 130800 | 26401963000 | 347000 | 347000 | 347500 | 347000 | 256 |
| 327 | 20240522 | 130700 | 26313119500 | 347000 | 348000 | 348500 | 347000 | 896 |
| 328 | 20240522 | 130600 | 26001762500 | 348000 | 348500 | 349000 | 348000 | 831 |
| 329 | 20240522 | 130500 | 25712318000 | 348500 | 348500 | 349000 | 348500 | 197 |
| 330 | 20240522 | 130400 | 25643657000 | 348500 | 348500 | 349000 | 348500 | 164 |
| 331 | 20240522 | 130300 | 25586501500 | 348500 | 349000 | 349500 | 348500 | 200 |
| 332 | 20240522 | 130200 | 25516733500 | 349000 | 349000 | 349500 | 349000 | 153 |
| 333 | 20240522 | 130100 | 25463336000 | 349000 | 349000 | 349500 | 348500 | 271 |
| 334 | 20240522 | 130000 | 25368759000 | 349000 | 349500 | 349500 | 349000 | 192 |
| 335 | 20240522 | 125900 | 25301742000 | 349500 | 349000 | 349500 | 348500 | 194 |
| 336 | 20240522 | 125800 | 25234048500 | 349000 | 349500 | 349500 | 349000 | 146 |
| 337 | 20240522 | 125700 | 25183090500 | 349000 | 349000 | 349500 | 349000 | 379 |
| 338 | 20240522 | 125600 | 25050812000 | 349000 | 350000 | 350000 | 349000 | 164 |
| 339 | 20240522 | 125500 | 24993528500 | 349500 | 349500 | 350000 | 349500 | 113 |
| 340 | 20240522 | 125400 | 24954033500 | 349500 | 349500 | 350000 | 349000 | 273 |
| 341 | 20240522 | 125300 | 24858597000 | 349500 | 349000 | 350000 | 349000 | 152 |
| 342 | 20240522 | 125200 | 24805484000 | 349000 | 349500 | 350000 | 349000 | 129 |
| 343 | 20240522 | 125100 | 24760417500 | 349500 | 349500 | 350000 | 349000 | 406 |
| 344 | 20240522 | 125000 | 24618519500 | 349500 | 349500 | 350000 | 349500 | 139 |
| 345 | 20240522 | 124900 | 24569932000 | 349500 | 349500 | 350000 | 349500 | 127 |
| 346 | 20240522 | 124800 | 24525542500 | 349500 | 349500 | 350000 | 349500 | 260 |
| 347 | 20240522 | 124700 | 24434631500 | 350000 | 349500 | 350000 | 349500 | 107 |
| 348 | 20240522 | 124600 | 24397227000 | 349500 | 350000 | 350000 | 349500 | 153 |
| 349 | 20240522 | 124500 | 24343747000 | 350000 | 349500 | 350500 | 349500 | 185 |
| 350 | 20240522 | 124400 | 24279086500 | 349500 | 350000 | 350500 | 349500 | 122 |
| 351 | 20240522 | 124300 | 24236385500 | 350000 | 349500 | 350500 | 349000 | 315 |
| 352 | 20240522 | 124200 | 24126282000 | 349500 | 349500 | 350000 | 349500 | 164 |
| 353 | 20240522 | 124100 | 24068947500 | 349500 | 349500 | 350000 | 349500 | 204 |
| 354 | 20240522 | 124000 | 23997639500 | 349500 | 349500 | 350000 | 349500 | 83 |
| 355 | 20240522 | 123900 | 23968619000 | 349500 | 350000 | 350500 | 349500 | 271 |
| 356 | 20240522 | 123800 | 23873841000 | 350000 | 350000 | 350000 | 349500 | 151 |
| 357 | 20240522 | 123700 | 23821059500 | 349500 | 349500 | 350000 | 349000 | 376 |
| 358 | 20240522 | 123600 | 23689660500 | 349000 | 349000 | 349500 | 349000 | 195 |
| 359 | 20240522 | 123500 | 23621593000 | 349500 | 349000 | 349500 | 349000 | 174 |
| 360 | 20240522 | 123400 | 23560863000 | 349000 | 349000 | 349500 | 349000 | 145 |
| 361 | 20240522 | 123300 | 23510237000 | 349500 | 349500 | 350000 | 349000 | 207 |
| 362 | 20240522 | 123200 | 23437890500 | 349500 | 349500 | 350000 | 349500 | 70 |
| 363 | 20240522 | 123100 | 23413424000 | 349500 | 349500 | 350000 | 349000 | 405 |
| 364 | 20240522 | 123000 | 23271744000 | 349500 | 349500 | 350000 | 349000 | 259 |
| 365 | 20240522 | 122900 | 23181230000 | 349500 | 349500 | 350000 | 349000 | 230 |
| 366 | 20240522 | 122800 | 23100789000 | 349500 | 349500 | 350000 | 349000 | 212 |
| 367 | 20240522 | 122700 | 23026693000 | 349500 | 349500 | 350000 | 349500 | 231 |
| 368 | 20240522 | 122600 | 22945933500 | 349500 | 349500 | 350500 | 349500 | 143 |
| 369 | 20240522 | 122500 | 22895887000 | 350000 | 350000 | 350500 | 349500 | 465 |
| 370 | 20240522 | 122400 | 22733169000 | 350000 | 350000 | 350500 | 350000 | 224 |
| 371 | 20240522 | 122300 | 22654745500 | 350000 | 350000 | 350500 | 350000 | 119 |
| 372 | 20240522 | 122200 | 22613088500 | 350500 | 350000 | 350500 | 350000 | 322 |
| 373 | 20240522 | 122100 | 22500345000 | 350500 | 350000 | 350500 | 350000 | 416 |
| 374 | 20240522 | 122000 | 22354699500 | 350000 | 350500 | 351000 | 350000 | 321 |
| 375 | 20240522 | 121900 | 22242249500 | 350500 | 351000 | 351000 | 350000 | 142 |
| 376 | 20240522 | 121800 | 22192489000 | 350000 | 350500 | 351000 | 350000 | 256 |
| 377 | 20240522 | 121700 | 22102761500 | 350500 | 350500 | 351000 | 350000 | 234 |
| 378 | 20240522 | 121600 | 22020754500 | 350500 | 351000 | 351500 | 350500 | 174 |
| 379 | 20240522 | 121500 | 21959687000 | 351000 | 351000 | 351500 | 350500 | 289 |
| 380 | 20240522 | 121400 | 21858240000 | 351000 | 351000 | 351500 | 351000 | 131 |
| 381 | 20240522 | 121300 | 21812254000 | 351000 | 352500 | 352500 | 351000 | 174 |
| 382 | 20240522 | 121200 | 21751095000 | 352500 | 351500 | 352500 | 351500 | 253 |
| 383 | 20240522 | 121100 | 21662025500 | 351500 | 351500 | 352000 | 351000 | 148 |
| 384 | 20240522 | 121000 | 21610011000 | 351500 | 351500 | 352000 | 351000 | 222 |
| 385 | 20240522 | 120900 | 21531971000 | 351500 | 350500 | 351500 | 350000 | 658 |
| 386 | 20240522 | 120800 | 21301118000 | 350000 | 350500 | 351000 | 350000 | 246 |
| 387 | 20240522 | 120700 | 21214899000 | 350500 | 350500 | 351000 | 350500 | 263 |
| 388 | 20240522 | 120600 | 21122712500 | 350500 | 350500 | 351000 | 350000 | 326 |
| 389 | 20240522 | 120500 | 21008449500 | 350500 | 350500 | 351000 | 350500 | 250 |
| 390 | 20240522 | 120400 | 20920816000 | 350500 | 350500 | 351000 | 350500 | 256 |
| 391 | 20240522 | 120300 | 20831073500 | 350500 | 351000 | 351500 | 350500 | 263 |
| 392 | 20240522 | 120200 | 20738768000 | 351000 | 351000 | 351500 | 351000 | 174 |
| 393 | 20240522 | 120100 | 20677690000 | 351000 | 351000 | 351500 | 351000 | 481 |
| 394 | 20240522 | 120000 | 20508759000 | 351000 | 350500 | 352000 | 350500 | 567 |
| 395 | 20240522 | 115900 | 20309683000 | 351500 | 351000 | 351500 | 350500 | 356 |
| 396 | 20240522 | 115800 | 20184742500 | 351000 | 351500 | 351500 | 351000 | 373 |
| 397 | 20240522 | 115700 | 20053678500 | 351000 | 351500 | 352000 | 351000 | 197 |
| 398 | 20240522 | 115600 | 19984414500 | 351500 | 351500 | 352000 | 351000 | 265 |
| 399 | 20240522 | 115500 | 19891263500 | 351500 | 352000 | 352000 | 351500 | 215 |
| 400 | 20240522 | 115400 | 19815679500 | 352500 | 352000 | 352500 | 351500 | 181 |
| 401 | 20240522 | 115300 | 19751967500 | 352000 | 352500 | 352500 | 351500 | 179 |
| 402 | 20240522 | 115200 | 19688989000 | 351500 | 351500 | 352500 | 351500 | 948 |
| 403 | 20240522 | 115100 | 19355310500 | 351500 | 352500 | 352500 | 351500 | 284 |
| 404 | 20240522 | 115000 | 19255361500 | 352000 | 352000 | 352500 | 352000 | 217 |
| 405 | 20240522 | 114900 | 19178975500 | 352000 | 352000 | 352500 | 352000 | 341 |
| 406 | 20240522 | 114800 | 19058900500 | 352500 | 352500 | 353000 | 352000 | 187 |
| 407 | 20240522 | 114700 | 18993016000 | 353000 | 352500 | 353000 | 352500 | 133 |
| 408 | 20240522 | 114600 | 18946130000 | 353000 | 352500 | 353000 | 352000 | 645 |
| 409 | 20240522 | 114500 | 18718774000 | 352500 | 352500 | 353000 | 352500 | 239 |
| 410 | 20240522 | 114400 | 18634522500 | 352500 | 352500 | 353000 | 352500 | 154 |
| 411 | 20240522 | 114300 | 18580233000 | 352500 | 352500 | 353000 | 352500 | 245 |
| 412 | 20240522 | 114200 | 18493868500 | 352500 | 353000 | 353000 | 352500 | 248 |
| 413 | 20240522 | 114100 | 18406439500 | 352500 | 352500 | 353000 | 352500 | 232 |
| 414 | 20240522 | 114000 | 18324655500 | 353000 | 352500 | 353000 | 352500 | 206 |
| 415 | 20240522 | 113900 | 18252030500 | 353000 | 352500 | 353000 | 352000 | 277 |
| 416 | 20240522 | 113800 | 18154384500 | 353000 | 353000 | 353500 | 352500 | 290 |
| 417 | 20240522 | 113700 | 18052049500 | 353000 | 353000 | 353500 | 353000 | 421 |
| 418 | 20240522 | 113600 | 17903408500 | 353000 | 353000 | 353500 | 353000 | 188 |
| 419 | 20240522 | 113500 | 17837037500 | 353000 | 353500 | 353500 | 353000 | 276 |
| 420 | 20240522 | 113400 | 17739566500 | 353000 | 353000 | 353500 | 353000 | 287 |
| 421 | 20240522 | 113300 | 17638221000 | 353000 | 353500 | 354000 | 353000 | 245 |
| 422 | 20240522 | 113200 | 17551653000 | 353500 | 353500 | 354000 | 353500 | 335 |
| 423 | 20240522 | 113100 | 17433227000 | 353500 | 354500 | 354500 | 353500 | 310 |
| 424 | 20240522 | 113000 | 17323548500 | 354000 | 354000 | 354500 | 354000 | 209 |
| 425 | 20240522 | 112900 | 17249559500 | 354000 | 354000 | 354500 | 354000 | 165 |
| 426 | 20240522 | 112800 | 17191142500 | 354000 | 354500 | 354500 | 354000 | 215 |
| 427 | 20240522 | 112700 | 17115027000 | 354500 | 354500 | 355000 | 354500 | 145 |
| 428 | 20240522 | 112600 | 17063621500 | 355000 | 354500 | 355000 | 354500 | 139 |
| 429 | 20240522 | 112500 | 17014345000 | 354500 | 354500 | 355000 | 354500 | 128 |
| 430 | 20240522 | 112400 | 16968966500 | 354500 | 354500 | 355000 | 354500 | 115 |
| 431 | 20240522 | 112300 | 16928196500 | 354500 | 354000 | 355000 | 354000 | 642 |
| 432 | 20240522 | 112200 | 16700602500 | 354000 | 354000 | 354500 | 354000 | 145 |
| 433 | 20240522 | 112100 | 16649258500 | 354000 | 354500 | 354500 | 354000 | 254 |
| 434 | 20240522 | 112000 | 16559288000 | 354500 | 354500 | 355000 | 354500 | 193 |
| 435 | 20240522 | 111900 | 16490866500 | 354500 | 354500 | 355000 | 354500 | 186 |
| 436 | 20240522 | 111800 | 16424923000 | 354500 | 355000 | 355000 | 354500 | 266 |
| 437 | 20240522 | 111700 | 16330609000 | 354500 | 354500 | 355000 | 354500 | 225 |
| 438 | 20240522 | 111600 | 16250825000 | 354500 | 355000 | 355500 | 354500 | 198 |
| 439 | 20240522 | 111500 | 16180550000 | 355000 | 355000 | 355500 | 355000 | 240 |
| 440 | 20240522 | 111400 | 16095348000 | 355000 | 355000 | 355500 | 355000 | 182 |
| 441 | 20240522 | 111300 | 16030736500 | 355000 | 355000 | 355500 | 355000 | 192 |
| 442 | 20240522 | 111200 | 15962571000 | 355000 | 355500 | 356000 | 355000 | 260 |
| 443 | 20240522 | 111100 | 15870207500 | 355500 | 355500 | 356000 | 355500 | 212 |
| 444 | 20240522 | 111000 | 15794840000 | 355500 | 356500 | 356500 | 355500 | 246 |
| 445 | 20240522 | 110900 | 15707317500 | 356000 | 357500 | 358000 | 356000 | 330 |
| 446 | 20240522 | 110800 | 15589495500 | 357500 | 357500 | 358000 | 357500 | 95 |
| 447 | 20240522 | 110700 | 15555531000 | 357500 | 358000 | 358500 | 357500 | 243 |
| 448 | 20240522 | 110600 | 15468590500 | 358000 | 357500 | 358000 | 357500 | 221 |
| 449 | 20240522 | 110500 | 15389481500 | 357500 | 358000 | 358000 | 357500 | 161 |
| 450 | 20240522 | 110400 | 15331882000 | 358000 | 358000 | 358500 | 358000 | 162 |
| 451 | 20240522 | 110300 | 15273879000 | 358000 | 357000 | 358000 | 357000 | 317 |
| 452 | 20240522 | 110200 | 15160510000 | 357500 | 357000 | 358000 | 357000 | 261 |
| 453 | 20240522 | 110100 | 15067203000 | 357000 | 357000 | 357500 | 357000 | 174 |
| 454 | 20240522 | 110000 | 15005069500 | 357000 | 356500 | 357500 | 356500 | 470 |
| 455 | 20240522 | 105900 | 14837298000 | 356500 | 356500 | 357000 | 356000 | 268 |
| 456 | 20240522 | 105800 | 14741750500 | 357000 | 356500 | 357000 | 356000 | 203 |
| 457 | 20240522 | 105700 | 14669390500 | 356500 | 356500 | 357000 | 356500 | 153 |
| 458 | 20240522 | 105600 | 14614836000 | 357000 | 356500 | 357000 | 356500 | 117 |
| 459 | 20240522 | 105500 | 14573125000 | 356500 | 356500 | 357000 | 356000 | 164 |
| 460 | 20240522 | 105400 | 14514660000 | 356500 | 356000 | 357000 | 356000 | 290 |
| 461 | 20240522 | 105300 | 14411321500 | 356000 | 355000 | 356000 | 355000 | 575 |
| 462 | 20240522 | 105200 | 14206802500 | 355000 | 355000 | 355500 | 354500 | 286 |
| 463 | 20240522 | 105100 | 14105243500 | 355000 | 355000 | 355500 | 355000 | 144 |
| 464 | 20240522 | 105000 | 14054113000 | 355000 | 355000 | 355500 | 355000 | 229 |
| 465 | 20240522 | 104900 | 13972762500 | 355000 | 355500 | 356000 | 355000 | 273 |
| 466 | 20240522 | 104800 | 13875740500 | 356000 | 355000 | 356000 | 355000 | 301 |
| 467 | 20240522 | 104700 | 13768767000 | 355000 | 354500 | 355500 | 354500 | 362 |
| 468 | 20240522 | 104600 | 13640266000 | 354500 | 354500 | 355000 | 354500 | 248 |
| 469 | 20240522 | 104500 | 13552328000 | 354500 | 354500 | 355000 | 354500 | 126 |
| 470 | 20240522 | 104400 | 13507660500 | 354500 | 354500 | 355000 | 354000 | 729 |
| 471 | 20240522 | 104300 | 13249225500 | 354500 | 355000 | 355500 | 354500 | 297 |
| 472 | 20240522 | 104200 | 13143837000 | 355000 | 354500 | 355500 | 354500 | 227 |
| 473 | 20240522 | 104100 | 13063247500 | 354500 | 354500 | 355500 | 354500 | 524 |
| 474 | 20240522 | 104000 | 12877292500 | 354500 | 354500 | 355000 | 354500 | 262 |
| 475 | 20240522 | 103900 | 12784375000 | 355000 | 354500 | 355000 | 354500 | 116 |
| 476 | 20240522 | 103800 | 12743252500 | 354500 | 355000 | 355000 | 354500 | 120 |
| 477 | 20240522 | 103700 | 12700678500 | 355000 | 355000 | 355500 | 355000 | 101 |
| 478 | 20240522 | 103600 | 12664822500 | 355000 | 356000 | 356500 | 355000 | 214 |
| 479 | 20240522 | 103500 | 12588720500 | 356000 | 355000 | 356500 | 355000 | 294 |
| 480 | 20240522 | 103400 | 12484140000 | 355500 | 354500 | 356500 | 354500 | 712 |
| 481 | 20240522 | 103300 | 12231230500 | 354500 | 355000 | 355500 | 354500 | 201 |
| 482 | 20240522 | 103200 | 12159891500 | 355000 | 355000 | 355000 | 355000 | 143 |
| 483 | 20240522 | 103100 | 12109126500 | 355000 | 355000 | 355000 | 355000 | 82 |
| 484 | 20240522 | 103000 | 12080016500 | 355000 | 355500 | 356000 | 355000 | 98 |
| 485 | 20240522 | 102900 | 12045189000 | 355500 | 355500 | 356000 | 355500 | 93 |
| 486 | 20240522 | 102800 | 12012127000 | 355500 | 355500 | 355500 | 355500 | 121 |
| 487 | 20240522 | 102700 | 11969111500 | 356000 | 356000 | 356000 | 355500 | 247 |
| 488 | 20240522 | 102600 | 11881215500 | 356500 | 356000 | 356500 | 356000 | 127 |
| 489 | 20240522 | 102500 | 11836002000 | 356000 | 356000 | 356500 | 356000 | 118 |
| 490 | 20240522 | 102400 | 11793981000 | 356000 | 357000 | 357000 | 356000 | 131 |
| 491 | 20240522 | 102300 | 11747284500 | 357000 | 356000 | 357500 | 356000 | 412 |
| 492 | 20240522 | 102200 | 11600234000 | 356000 | 356000 | 356500 | 356000 | 115 |
| 493 | 20240522 | 102100 | 11559277500 | 356000 | 355500 | 357000 | 355500 | 169 |
| 494 | 20240522 | 102000 | 11499101500 | 355500 | 354000 | 357000 | 354000 | 2108 |
| 495 | 20240522 | 101900 | 10749772000 | 354000 | 356500 | 356500 | 354000 | 1767 |
| 496 | 20240522 | 101800 | 10121969500 | 356000 | 356000 | 356500 | 356000 | 45 |
| 497 | 20240522 | 101700 | 10105947500 | 356000 | 356000 | 356500 | 356000 | 161 |
| 498 | 20240522 | 101600 | 10048583000 | 356000 | 356000 | 356500 | 356000 | 142 |
| 499 | 20240522 | 101500 | 9998030500 | 356000 | 356000 | 356500 | 356000 | 65 |
| 500 | 20240522 | 101400 | 9974888000 | 356000 | 356000 | 356500 | 356000 | 27 |
| 501 | 20240522 | 101300 | 9965275500 | 356000 | 357000 | 357000 | 356000 | 139 |
| 502 | 20240522 | 101200 | 9915727500 | 357000 | 356500 | 357000 | 356500 | 68 |
| 503 | 20240522 | 101100 | 9891484500 | 356500 | 356500 | 356500 | 356500 | 72 |
| 504 | 20240522 | 101000 | 9865816500 | 356500 | 356500 | 357000 | 356500 | 50 |
| 505 | 20240522 | 100900 | 9847989500 | 356500 | 357000 | 357000 | 356500 | 51 |
| 506 | 20240522 | 100800 | 9829806500 | 356500 | 357000 | 357000 | 356500 | 61 |
| 507 | 20240522 | 100700 | 9808050000 | 356500 | 357000 | 357500 | 356500 | 245 |
| 508 | 20240522 | 100600 | 9720619500 | 357000 | 356500 | 357500 | 356500 | 584 |
| 509 | 20240522 | 100500 | 9512064000 | 357000 | 357000 | 357500 | 356500 | 313 |
| 510 | 20240522 | 100400 | 9400331000 | 357500 | 357000 | 357500 | 357000 | 75 |
| 511 | 20240522 | 100300 | 9373535500 | 357000 | 357500 | 357500 | 357000 | 60 |
| 512 | 20240522 | 100200 | 9352105000 | 357000 | 356000 | 357000 | 356000 | 383 |
| 513 | 20240522 | 100100 | 9215496000 | 356000 | 356000 | 357000 | 356000 | 94 |
| 514 | 20240522 | 100000 | 9182011000 | 357000 | 355500 | 357000 | 355500 | 435 |
| 515 | 20240522 | 095900 | 9027060500 | 355500 | 356000 | 356000 | 355500 | 106 |
| 516 | 20240522 | 095800 | 8989376500 | 355500 | 355500 | 356000 | 355500 | 111 |
| 517 | 20240522 | 095700 | 8949912000 | 355500 | 356000 | 356500 | 355500 | 200 |
| 518 | 20240522 | 095600 | 8878713000 | 356000 | 356000 | 356500 | 356000 | 93 |
| 519 | 20240522 | 095500 | 8845593500 | 356500 | 356000 | 356500 | 356000 | 95 |
| 520 | 20240522 | 095400 | 8811761000 | 356000 | 356500 | 357000 | 356000 | 129 |
| 521 | 20240522 | 095300 | 8765769000 | 356500 | 357000 | 357000 | 356500 | 49 |
| 522 | 20240522 | 095200 | 8748297000 | 356500 | 356500 | 357000 | 356500 | 47 |
| 523 | 20240522 | 095100 | 8731536000 | 356500 | 358000 | 358000 | 356500 | 344 |
| 524 | 20240522 | 095000 | 8608599000 | 357500 | 357000 | 358000 | 357000 | 252 |
| 525 | 20240522 | 094900 | 8518459500 | 357500 | 355500 | 357500 | 355500 | 713 |
| 526 | 20240522 | 094800 | 8264463000 | 355500 | 355500 | 356000 | 355500 | 246 |
| 527 | 20240522 | 094700 | 8177008000 | 355500 | 355500 | 355500 | 355000 | 318 |
| 528 | 20240522 | 094600 | 8064035000 | 355500 | 355500 | 356000 | 354000 | 618 |
| 529 | 20240522 | 094500 | 7844707500 | 355500 | 355500 | 355500 | 355000 | 606 |
| 530 | 20240522 | 094400 | 7629501000 | 356000 | 356000 | 356500 | 355500 | 623 |
| 531 | 20240522 | 094300 | 7407826500 | 356000 | 357500 | 358000 | 356000 | 1000 |
| 532 | 20240522 | 094200 | 7050766500 | 357500 | 357500 | 358500 | 357000 | 607 |
| 533 | 20240522 | 094100 | 6833706000 | 357500 | 358000 | 358000 | 357500 | 239 |
| 534 | 20240522 | 094000 | 6748189500 | 358000 | 358000 | 358500 | 358000 | 170 |
| 535 | 20240522 | 093900 | 6687275500 | 358000 | 358500 | 359000 | 358000 | 287 |
| 536 | 20240522 | 093800 | 6584331000 | 358500 | 358500 | 359500 | 358500 | 244 |
| 537 | 20240522 | 093700 | 6496798000 | 358000 | 358000 | 358500 | 358000 | 177 |
| 538 | 20240522 | 093600 | 6433418000 | 358000 | 357000 | 358500 | 357000 | 386 |
| 539 | 20240522 | 093500 | 6295389500 | 357500 | 358500 | 358500 | 357000 | 448 |
| 540 | 20240522 | 093400 | 6135150000 | 358000 | 360000 | 360000 | 358000 | 918 |
| 541 | 20240522 | 093300 | 5806003500 | 360000 | 360500 | 360500 | 359500 | 509 |
| 542 | 20240522 | 093200 | 5622784500 | 360500 | 361000 | 361500 | 360000 | 675 |
| 543 | 20240522 | 093100 | 5379320000 | 361000 | 362000 | 362500 | 361000 | 226 |
| 544 | 20240522 | 093000 | 5297590000 | 362000 | 362500 | 362500 | 362000 | 159 |
| 545 | 20240522 | 092900 | 5240024500 | 362500 | 362500 | 362500 | 362500 | 151 |
| 546 | 20240522 | 092800 | 5185287000 | 362500 | 363000 | 363000 | 362500 | 28 |
| 547 | 20240522 | 092700 | 5175127000 | 363000 | 363000 | 363500 | 362500 | 439 |
| 548 | 20240522 | 092600 | 5015799000 | 363000 | 364000 | 364000 | 362500 | 332 |
| 549 | 20240522 | 092500 | 4895092500 | 364000 | 364000 | 364500 | 364000 | 40 |
| 550 | 20240522 | 092400 | 4880520000 | 364500 | 364000 | 365000 | 363500 | 334 |
| 551 | 20240522 | 092300 | 4758859500 | 364000 | 363000 | 364500 | 362500 | 302 |
| 552 | 20240522 | 092200 | 4649057000 | 362500 | 363000 | 363000 | 362500 | 57 |
| 553 | 20240522 | 092100 | 4628390500 | 363000 | 363000 | 363000 | 362000 | 26 |
| 554 | 20240522 | 092000 | 4618965500 | 362000 | 362000 | 363000 | 362000 | 54 |
| 555 | 20240522 | 091900 | 4599398000 | 362000 | 363500 | 363500 | 362000 | 296 |
| 556 | 20240522 | 091800 | 4491970500 | 363000 | 363000 | 363500 | 362000 | 327 |
| 557 | 20240522 | 091700 | 4373248500 | 363000 | 362000 | 363000 | 362000 | 109 |
| 558 | 20240522 | 091600 | 4333742000 | 362000 | 360500 | 362500 | 360000 | 496 |
| 559 | 20240522 | 091500 | 4154708000 | 360500 | 360500 | 361000 | 360000 | 412 |
| 560 | 20240522 | 091400 | 4006188000 | 360000 | 360500 | 360500 | 360000 | 389 |
| 561 | 20240522 | 091300 | 3866053500 | 360500 | 361000 | 361000 | 360500 | 66 |
| 562 | 20240522 | 091200 | 3842257500 | 361000 | 361000 | 361000 | 360000 | 291 |
| 563 | 20240522 | 091100 | 3737337000 | 361000 | 360500 | 362000 | 360500 | 653 |
| 564 | 20240522 | 091000 | 3501551500 | 360500 | 362000 | 362000 | 360500 | 572 |
| 565 | 20240522 | 090900 | 3294911500 | 362000 | 361500 | 362000 | 361500 | 38 |
| 566 | 20240522 | 090800 | 3281169500 | 361500 | 362000 | 362500 | 361000 | 661 |
| 567 | 20240522 | 090700 | 3042184000 | 361500 | 363000 | 363000 | 361500 | 574 |
| 568 | 20240522 | 090600 | 2834147000 | 362500 | 364500 | 364500 | 362500 | 796 |
| 569 | 20240522 | 090500 | 2545131000 | 364500 | 364500 | 365000 | 364000 | 280 |
| 570 | 20240522 | 090400 | 2443138000 | 365000 | 364000 | 365500 | 363500 | 339 |
| 571 | 20240522 | 090300 | 2319715500 | 365000 | 366500 | 367500 | 364000 | 1339 |
| 572 | 20240522 | 090200 | 1830571500 | 367500 | 366000 | 367500 | 364500 | 1136 |
| 573 | 20240522 | 090100 | 1414923500 | 367000 | 366500 | 368500 | 365000 | 1322 |
| 574 | 20240522 | 090000 | 930008500 | 367000 | 367000 | 367500 | 365500 | 2536 |