34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 3 | 20240523 | 184600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 4 | 20240523 | 184500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 5 | 20240523 | 184400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 6 | 20240523 | 184300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 7 | 20240523 | 184200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 8 | 20240523 | 184100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 9 | 20240523 | 184000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 10 | 20240523 | 183900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 11 | 20240523 | 183800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 12 | 20240523 | 183700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 13 | 20240523 | 183600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 14 | 20240523 | 183500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 15 | 20240523 | 183400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 16 | 20240523 | 183300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 17 | 20240523 | 183200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 18 | 20240523 | 183100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 19 | 20240523 | 183000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 20 | 20240523 | 182900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 21 | 20240523 | 182800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 22 | 20240523 | 182700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 23 | 20240523 | 182600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 24 | 20240523 | 182500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 25 | 20240523 | 182400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 26 | 20240523 | 182300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 27 | 20240523 | 182200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 28 | 20240523 | 182100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 29 | 20240523 | 182000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 30 | 20240523 | 181900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 31 | 20240523 | 181800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 32 | 20240523 | 181700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 33 | 20240523 | 181600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 34 | 20240523 | 181500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 35 | 20240523 | 181400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 36 | 20240523 | 181300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 37 | 20240523 | 181200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 38 | 20240523 | 181100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 39 | 20240523 | 181000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 40 | 20240523 | 180900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 41 | 20240523 | 180800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 42 | 20240523 | 180700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 43 | 20240523 | 180600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 44 | 20240523 | 180500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 45 | 20240523 | 180400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 46 | 20240523 | 180300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 47 | 20240523 | 180200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 48 | 20240523 | 180100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 49 | 20240523 | 180000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 50 | 20240523 | 175900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 51 | 20240523 | 175800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 52 | 20240523 | 175700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 53 | 20240523 | 175600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 54 | 20240523 | 175500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 55 | 20240523 | 175400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 56 | 20240523 | 175300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 57 | 20240523 | 175200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 58 | 20240523 | 175100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 59 | 20240523 | 175000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 60 | 20240523 | 174900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 61 | 20240523 | 174800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 62 | 20240523 | 174700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 63 | 20240523 | 174600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 64 | 20240523 | 174500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 65 | 20240523 | 174400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 66 | 20240523 | 174300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 67 | 20240523 | 174200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 68 | 20240523 | 174100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 69 | 20240523 | 174000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 70 | 20240523 | 173900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 71 | 20240523 | 173800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 72 | 20240523 | 173700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 73 | 20240523 | 173600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 74 | 20240523 | 173500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 75 | 20240523 | 173400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 76 | 20240523 | 173300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 77 | 20240523 | 173200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 78 | 20240523 | 173100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 79 | 20240523 | 173000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 80 | 20240523 | 172900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 81 | 20240523 | 172800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 82 | 20240523 | 172700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 83 | 20240523 | 172600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 84 | 20240523 | 172500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 85 | 20240523 | 172400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 86 | 20240523 | 172300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 87 | 20240523 | 172200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 88 | 20240523 | 172100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 89 | 20240523 | 172000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 90 | 20240523 | 171900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 91 | 20240523 | 171800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 92 | 20240523 | 171700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 93 | 20240523 | 171600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 94 | 20240523 | 171500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 95 | 20240523 | 171400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 96 | 20240523 | 171300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 97 | 20240523 | 171200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 98 | 20240523 | 171100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 99 | 20240523 | 171000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 100 | 20240523 | 170900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 101 | 20240523 | 170800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 102 | 20240523 | 170700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 103 | 20240523 | 170600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 104 | 20240523 | 170500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 105 | 20240523 | 170400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 106 | 20240523 | 170300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 107 | 20240523 | 170200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 108 | 20240523 | 170100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 109 | 20240523 | 170000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 110 | 20240523 | 165900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 111 | 20240523 | 165800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 112 | 20240523 | 165700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 113 | 20240523 | 165600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 114 | 20240523 | 165500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 115 | 20240523 | 165400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 116 | 20240523 | 165300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 117 | 20240523 | 165200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 118 | 20240523 | 165100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 119 | 20240523 | 165000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 120 | 20240523 | 164900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 121 | 20240523 | 164800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 122 | 20240523 | 164700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 123 | 20240523 | 164600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 124 | 20240523 | 164500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 125 | 20240523 | 164400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 126 | 20240523 | 164300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 127 | 20240523 | 164200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 128 | 20240523 | 164100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 129 | 20240523 | 164000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 130 | 20240523 | 163900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 131 | 20240523 | 163800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 132 | 20240523 | 163700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 133 | 20240523 | 163600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 134 | 20240523 | 163500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 135 | 20240523 | 163400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 136 | 20240523 | 163300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 137 | 20240523 | 163200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 138 | 20240523 | 163100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 139 | 20240523 | 163000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 140 | 20240523 | 162900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 141 | 20240523 | 162800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 142 | 20240523 | 162700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 143 | 20240523 | 162600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 144 | 20240523 | 162500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 145 | 20240523 | 162400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 146 | 20240523 | 162300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 147 | 20240523 | 162200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 148 | 20240523 | 162100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 149 | 20240523 | 162000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 150 | 20240523 | 161900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 151 | 20240523 | 161800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 152 | 20240523 | 161700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 153 | 20240523 | 161600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 154 | 20240523 | 161500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 155 | 20240523 | 161400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 156 | 20240523 | 161300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 157 | 20240523 | 161200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 158 | 20240523 | 161100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 159 | 20240523 | 161000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 160 | 20240523 | 160900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 161 | 20240523 | 160800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 162 | 20240523 | 160700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 163 | 20240523 | 160600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 164 | 20240523 | 160500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 165 | 20240523 | 160400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 166 | 20240523 | 160300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 167 | 20240523 | 160200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 168 | 20240523 | 160100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 169 | 20240523 | 160000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 170 | 20240523 | 155900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 171 | 20240523 | 155800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 172 | 20240523 | 155700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 173 | 20240523 | 155600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 174 | 20240523 | 155500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 175 | 20240523 | 155400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 176 | 20240523 | 155300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 177 | 20240523 | 155200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 178 | 20240523 | 155100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 179 | 20240523 | 155000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 180 | 20240523 | 154900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 181 | 20240523 | 154800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 182 | 20240523 | 154700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 183 | 20240523 | 154600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 184 | 20240523 | 154500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 185 | 20240523 | 154400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 186 | 20240523 | 154300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 187 | 20240523 | 154200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 188 | 20240523 | 154100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 189 | 20240523 | 154000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 190 | 20240523 | 153900 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 191 | 20240523 | 153800 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 192 | 20240523 | 153700 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 193 | 20240523 | 153600 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 194 | 20240523 | 153500 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 195 | 20240523 | 153400 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 196 | 20240523 | 153300 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 197 | 20240523 | 153200 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 198 | 20240523 | 153100 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 199 | 20240523 | 153000 | 105683200500 | 405500 | 405500 | 405500 | 405500 | 21988 |
| 200 | 20240523 | 152900 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 201 | 20240523 | 152800 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 202 | 20240523 | 152700 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 203 | 20240523 | 152600 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 204 | 20240523 | 152500 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 205 | 20240523 | 152400 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 206 | 20240523 | 152300 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 207 | 20240523 | 152200 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 208 | 20240523 | 152100 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 209 | 20240523 | 152000 | 96767066500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 210 | 20240523 | 151900 | 96767066500 | 407000 | 406500 | 407000 | 406000 | 447 |
| 211 | 20240523 | 151800 | 96585438000 | 406500 | 406000 | 407000 | 406000 | 234 |
| 212 | 20240523 | 151700 | 96490324500 | 406000 | 406000 | 406500 | 405500 | 3487 |
| 213 | 20240523 | 151600 | 95074161500 | 406500 | 406000 | 406500 | 406000 | 768 |
| 214 | 20240523 | 151500 | 94762325000 | 406500 | 406500 | 406500 | 406000 | 685 |
| 215 | 20240523 | 151400 | 94484153500 | 406000 | 406000 | 406500 | 406000 | 1665 |
| 216 | 20240523 | 151300 | 93808072500 | 406000 | 406000 | 406500 | 406000 | 502 |
| 217 | 20240523 | 151200 | 93604161000 | 406500 | 406000 | 406500 | 406000 | 469 |
| 218 | 20240523 | 151100 | 93413733500 | 406000 | 406500 | 407000 | 406000 | 1066 |
| 219 | 20240523 | 151000 | 92980495500 | 406500 | 407000 | 407000 | 406500 | 402 |
| 220 | 20240523 | 150900 | 92817074500 | 407000 | 406500 | 407000 | 406500 | 147 |
| 221 | 20240523 | 150800 | 92757305000 | 406500 | 407000 | 407000 | 406500 | 179 |
| 222 | 20240523 | 150700 | 92684511000 | 406500 | 407000 | 407000 | 406500 | 205 |
| 223 | 20240523 | 150600 | 92601164500 | 406500 | 406000 | 407000 | 406000 | 656 |
| 224 | 20240523 | 150500 | 92334529000 | 406500 | 407000 | 407000 | 406500 | 1619 |
| 225 | 20240523 | 150400 | 91676381000 | 407000 | 406500 | 407000 | 406500 | 209 |
| 226 | 20240523 | 150300 | 91591394000 | 406500 | 406500 | 407000 | 406500 | 180 |
| 227 | 20240523 | 150200 | 91518220500 | 407000 | 406500 | 407000 | 406500 | 103 |
| 228 | 20240523 | 150100 | 91476333500 | 406500 | 407000 | 407000 | 406500 | 1164 |
| 229 | 20240523 | 150000 | 91002881500 | 407000 | 406000 | 407500 | 406000 | 2014 |
| 230 | 20240523 | 145900 | 90183980500 | 406000 | 406000 | 406500 | 406000 | 619 |
| 231 | 20240523 | 145800 | 89932651500 | 406000 | 406000 | 406500 | 406000 | 230 |
| 232 | 20240523 | 145700 | 89839252000 | 406000 | 406500 | 406500 | 406000 | 188 |
| 233 | 20240523 | 145600 | 89762897000 | 406000 | 407000 | 407000 | 406000 | 1098 |
| 234 | 20240523 | 145500 | 89316687000 | 406500 | 407000 | 407000 | 406500 | 115 |
| 235 | 20240523 | 145400 | 89269918500 | 407000 | 407000 | 407000 | 406500 | 237 |
| 236 | 20240523 | 145300 | 89173553000 | 406500 | 406500 | 407000 | 406500 | 109 |
| 237 | 20240523 | 145200 | 89129233000 | 406500 | 407000 | 407000 | 406500 | 513 |
| 238 | 20240523 | 145100 | 88920663000 | 407000 | 407000 | 407000 | 406500 | 440 |
| 239 | 20240523 | 145000 | 88741611000 | 407000 | 406000 | 407000 | 406000 | 795 |
| 240 | 20240523 | 144900 | 88418454500 | 406000 | 406000 | 406500 | 405500 | 1293 |
| 241 | 20240523 | 144800 | 87893361000 | 406000 | 406000 | 406000 | 405500 | 175 |
| 242 | 20240523 | 144700 | 87822371500 | 406000 | 405500 | 406000 | 405500 | 150 |
| 243 | 20240523 | 144600 | 87761496000 | 405500 | 405500 | 406000 | 405500 | 122 |
| 244 | 20240523 | 144500 | 87712010000 | 405500 | 406000 | 406000 | 405500 | 158 |
| 245 | 20240523 | 144400 | 87647897000 | 406000 | 405500 | 406500 | 405500 | 318 |
| 246 | 20240523 | 144300 | 87518814500 | 406000 | 406000 | 406000 | 405500 | 166 |
| 247 | 20240523 | 144200 | 87451441000 | 406000 | 405000 | 406000 | 405000 | 2260 |
| 248 | 20240523 | 144100 | 86535070000 | 405500 | 405500 | 405500 | 405000 | 487 |
| 249 | 20240523 | 144000 | 86337790500 | 405500 | 405500 | 405500 | 405000 | 1500 |
| 250 | 20240523 | 143900 | 85729608000 | 405500 | 405500 | 406000 | 405500 | 613 |
| 251 | 20240523 | 143800 | 85481020500 | 405500 | 406000 | 406000 | 405500 | 266 |
| 252 | 20240523 | 143700 | 85373149000 | 406000 | 406000 | 406000 | 405500 | 656 |
| 253 | 20240523 | 143600 | 85107094500 | 405500 | 405500 | 406000 | 405500 | 577 |
| 254 | 20240523 | 143500 | 84873112500 | 405500 | 406000 | 406000 | 405500 | 207 |
| 255 | 20240523 | 143400 | 84789163000 | 406000 | 405500 | 406000 | 405500 | 542 |
| 256 | 20240523 | 143300 | 84569339500 | 405500 | 405500 | 406000 | 405500 | 94 |
| 257 | 20240523 | 143200 | 84531211500 | 406000 | 406000 | 406000 | 405500 | 683 |
| 258 | 20240523 | 143100 | 84253917500 | 406000 | 406000 | 406000 | 405500 | 368 |
| 259 | 20240523 | 143000 | 84104530000 | 406000 | 406000 | 406000 | 405500 | 303 |
| 260 | 20240523 | 142900 | 83981549500 | 406000 | 405500 | 406500 | 405500 | 364 |
| 261 | 20240523 | 142800 | 83833764500 | 406000 | 405500 | 406500 | 405500 | 815 |
| 262 | 20240523 | 142700 | 83502893000 | 405500 | 406000 | 406000 | 405500 | 255 |
| 263 | 20240523 | 142600 | 83399408500 | 405500 | 406000 | 406000 | 405500 | 1058 |
| 264 | 20240523 | 142500 | 82969916500 | 406500 | 406500 | 406500 | 406000 | 162 |
| 265 | 20240523 | 142400 | 82904130000 | 406500 | 406000 | 406500 | 406000 | 424 |
| 266 | 20240523 | 142300 | 82731926000 | 406000 | 406000 | 406500 | 406000 | 85 |
| 267 | 20240523 | 142200 | 82697406000 | 406000 | 406500 | 406500 | 406000 | 332 |
| 268 | 20240523 | 142100 | 82562604000 | 406500 | 406000 | 406500 | 406000 | 160 |
| 269 | 20240523 | 142000 | 82497612000 | 406000 | 406500 | 406500 | 406000 | 454 |
| 270 | 20240523 | 141900 | 82313146500 | 406500 | 406000 | 407000 | 405500 | 1255 |
| 271 | 20240523 | 141800 | 81803266000 | 405500 | 406500 | 406500 | 405500 | 627 |
| 272 | 20240523 | 141700 | 81548743000 | 406000 | 406000 | 406500 | 406000 | 47 |
| 273 | 20240523 | 141600 | 81529660500 | 406000 | 406500 | 406500 | 405500 | 687 |
| 274 | 20240523 | 141500 | 81250758000 | 406500 | 406500 | 406500 | 406000 | 472 |
| 275 | 20240523 | 141400 | 81059111500 | 406500 | 406500 | 406500 | 406000 | 1047 |
| 276 | 20240523 | 141300 | 80633584500 | 406500 | 406000 | 406500 | 406000 | 181 |
| 277 | 20240523 | 141200 | 80560022500 | 406000 | 406000 | 406500 | 406000 | 966 |
| 278 | 20240523 | 141100 | 80167820500 | 406000 | 406500 | 406500 | 406000 | 87 |
| 279 | 20240523 | 141000 | 80132481000 | 406000 | 406500 | 406500 | 406000 | 156 |
| 280 | 20240523 | 140900 | 80069115500 | 406000 | 406000 | 406500 | 406000 | 593 |
| 281 | 20240523 | 140800 | 79828250500 | 406000 | 406500 | 407000 | 406000 | 3134 |
| 282 | 20240523 | 140700 | 78555100500 | 406000 | 406000 | 406500 | 406000 | 224 |
| 283 | 20240523 | 140600 | 78464146000 | 406000 | 406500 | 406500 | 406000 | 415 |
| 284 | 20240523 | 140500 | 78295639500 | 406000 | 407000 | 407000 | 406000 | 1891 |
| 285 | 20240523 | 140400 | 77527018500 | 406500 | 406500 | 407000 | 406500 | 330 |
| 286 | 20240523 | 140300 | 77392864000 | 406500 | 407500 | 407500 | 406500 | 1137 |
| 287 | 20240523 | 140200 | 76930162500 | 407500 | 407000 | 407500 | 407000 | 498 |
| 288 | 20240523 | 140100 | 76727464500 | 407000 | 407500 | 407500 | 407000 | 113 |
| 289 | 20240523 | 140000 | 76681453000 | 407000 | 407500 | 407500 | 407000 | 854 |
| 290 | 20240523 | 135900 | 76333617500 | 407500 | 408000 | 408000 | 407500 | 116 |
| 291 | 20240523 | 135800 | 76286334500 | 407500 | 407000 | 408000 | 407000 | 629 |
| 292 | 20240523 | 135700 | 76030023500 | 407500 | 407000 | 408000 | 407000 | 119 |
| 293 | 20240523 | 135600 | 75981542000 | 408000 | 407500 | 408000 | 407000 | 439 |
| 294 | 20240523 | 135500 | 75802652000 | 407500 | 407500 | 408000 | 407500 | 161 |
| 295 | 20240523 | 135400 | 75737034000 | 408000 | 408500 | 408500 | 407500 | 1737 |
| 296 | 20240523 | 135300 | 75028445000 | 408000 | 408500 | 408500 | 408000 | 534 |
| 297 | 20240523 | 135200 | 74810387500 | 408500 | 409000 | 409000 | 408500 | 146 |
| 298 | 20240523 | 135100 | 74750728500 | 409000 | 408500 | 409000 | 408500 | 52 |
| 299 | 20240523 | 135000 | 74729478000 | 408500 | 409000 | 409000 | 408500 | 743 |
| 300 | 20240523 | 134900 | 74425848000 | 409000 | 409000 | 409000 | 408000 | 1420 |
| 301 | 20240523 | 134800 | 73845668000 | 408500 | 408500 | 409000 | 408500 | 190 |
| 302 | 20240523 | 134700 | 73768038000 | 408500 | 409000 | 409500 | 408500 | 980 |
| 303 | 20240523 | 134600 | 73367418000 | 409500 | 409000 | 409500 | 409000 | 536 |
| 304 | 20240523 | 134500 | 73148157000 | 409000 | 409000 | 409500 | 409000 | 300 |
| 305 | 20240523 | 134400 | 73025424500 | 409000 | 409500 | 409500 | 409000 | 264 |
| 306 | 20240523 | 134300 | 72917363000 | 409500 | 409500 | 410000 | 409500 | 83 |
| 307 | 20240523 | 134200 | 72883373500 | 409500 | 409500 | 410000 | 409500 | 175 |
| 308 | 20240523 | 134100 | 72811658500 | 409500 | 410000 | 410000 | 409000 | 1662 |
| 309 | 20240523 | 134000 | 72130780000 | 410000 | 410500 | 410500 | 410000 | 251 |
| 310 | 20240523 | 133900 | 72027868500 | 410500 | 410000 | 410500 | 410000 | 45 |
| 311 | 20240523 | 133800 | 72009413500 | 410000 | 410000 | 410500 | 410000 | 203 |
| 312 | 20240523 | 133700 | 71926153000 | 409500 | 410000 | 410000 | 409500 | 456 |
| 313 | 20240523 | 133600 | 71739227000 | 410000 | 409500 | 410000 | 409500 | 353 |
| 314 | 20240523 | 133500 | 71594518500 | 410000 | 409500 | 410000 | 409500 | 42 |
| 315 | 20240523 | 133400 | 71577316000 | 409500 | 409500 | 410500 | 409500 | 444 |
| 316 | 20240523 | 133300 | 71395292500 | 409500 | 409500 | 410500 | 409500 | 414 |
| 317 | 20240523 | 133200 | 71225549000 | 410000 | 410000 | 410500 | 409500 | 527 |
| 318 | 20240523 | 133100 | 71009392500 | 410500 | 409500 | 410500 | 409000 | 575 |
| 319 | 20240523 | 133000 | 70773760500 | 409000 | 409000 | 409500 | 409000 | 357 |
| 320 | 20240523 | 132900 | 70627630000 | 409500 | 409000 | 409500 | 409000 | 278 |
| 321 | 20240523 | 132800 | 70513835500 | 409000 | 410000 | 410000 | 409000 | 727 |
| 322 | 20240523 | 132700 | 70216075500 | 409500 | 410500 | 410500 | 409500 | 729 |
| 323 | 20240523 | 132600 | 69917130500 | 410500 | 410500 | 410500 | 410000 | 500 |
| 324 | 20240523 | 132500 | 69712082500 | 409500 | 409500 | 410000 | 409000 | 993 |
| 325 | 20240523 | 132400 | 69305233500 | 409000 | 409500 | 410000 | 409000 | 1080 |
| 326 | 20240523 | 132300 | 68862989000 | 409500 | 409000 | 409500 | 409000 | 711 |
| 327 | 20240523 | 132200 | 68571864000 | 409500 | 409000 | 409500 | 409000 | 804 |
| 328 | 20240523 | 132100 | 68242987000 | 408500 | 409000 | 409000 | 408500 | 742 |
| 329 | 20240523 | 132000 | 67939538000 | 409000 | 408500 | 409000 | 408500 | 502 |
| 330 | 20240523 | 131900 | 67734287000 | 408500 | 409500 | 409500 | 408500 | 255 |
| 331 | 20240523 | 131800 | 67630060000 | 409000 | 408000 | 409000 | 408000 | 1496 |
| 332 | 20240523 | 131700 | 67018680500 | 408500 | 406500 | 408500 | 406500 | 2289 |
| 333 | 20240523 | 131600 | 66085685000 | 407000 | 407000 | 407000 | 406500 | 469 |
| 334 | 20240523 | 131500 | 65894924500 | 407000 | 406000 | 407000 | 406000 | 440 |
| 335 | 20240523 | 131400 | 65716065500 | 406500 | 406500 | 406500 | 406000 | 480 |
| 336 | 20240523 | 131300 | 65521171000 | 406000 | 406500 | 406500 | 406000 | 259 |
| 337 | 20240523 | 131200 | 65415993500 | 406500 | 406000 | 406500 | 406000 | 91 |
| 338 | 20240523 | 131100 | 65379008500 | 406500 | 406500 | 406500 | 406000 | 284 |
| 339 | 20240523 | 131000 | 65263571000 | 406500 | 406500 | 406500 | 406000 | 368 |
| 340 | 20240523 | 130900 | 65113996000 | 406000 | 405500 | 406500 | 405500 | 238 |
| 341 | 20240523 | 130800 | 65017348500 | 406000 | 406500 | 406500 | 406000 | 160 |
| 342 | 20240523 | 130700 | 64952375500 | 406000 | 405500 | 406500 | 405500 | 113 |
| 343 | 20240523 | 130600 | 64906473000 | 405500 | 405500 | 406000 | 405500 | 50 |
| 344 | 20240523 | 130500 | 64886196000 | 406000 | 405500 | 406000 | 405500 | 782 |
| 345 | 20240523 | 130400 | 64568845000 | 405000 | 406000 | 406000 | 405000 | 562 |
| 346 | 20240523 | 130300 | 64340953000 | 406000 | 405500 | 406000 | 405500 | 121 |
| 347 | 20240523 | 130200 | 64291881000 | 405500 | 406000 | 406000 | 405500 | 401 |
| 348 | 20240523 | 130100 | 64129272500 | 405500 | 405500 | 406000 | 405500 | 35 |
| 349 | 20240523 | 130000 | 64115073500 | 405500 | 405500 | 406000 | 405500 | 483 |
| 350 | 20240523 | 125900 | 63919202500 | 405500 | 405500 | 406000 | 405500 | 49 |
| 351 | 20240523 | 125800 | 63899319500 | 405500 | 405500 | 406000 | 405500 | 787 |
| 352 | 20240523 | 125700 | 63580174500 | 405500 | 406000 | 406000 | 405500 | 372 |
| 353 | 20240523 | 125600 | 63429296000 | 406000 | 406000 | 406000 | 405500 | 914 |
| 354 | 20240523 | 125500 | 63058655500 | 406000 | 405500 | 406000 | 405500 | 191 |
| 355 | 20240523 | 125400 | 62981203000 | 405500 | 406000 | 406000 | 405500 | 200 |
| 356 | 20240523 | 125300 | 62900066500 | 406000 | 405500 | 406000 | 405500 | 306 |
| 357 | 20240523 | 125200 | 62775968500 | 405500 | 405500 | 406000 | 405500 | 117 |
| 358 | 20240523 | 125100 | 62728502500 | 405500 | 405500 | 406000 | 405500 | 112 |
| 359 | 20240523 | 125000 | 62683046000 | 406000 | 405500 | 406500 | 405500 | 853 |
| 360 | 20240523 | 124900 | 62336640500 | 405500 | 406000 | 406000 | 405500 | 340 |
| 361 | 20240523 | 124800 | 62198673500 | 405500 | 406000 | 406500 | 405500 | 169 |
| 362 | 20240523 | 124700 | 62130052500 | 406000 | 406000 | 406500 | 405500 | 220 |
| 363 | 20240523 | 124600 | 62040729000 | 406000 | 405500 | 406500 | 405500 | 503 |
| 364 | 20240523 | 124500 | 61836519500 | 406000 | 405500 | 406000 | 405000 | 339 |
| 365 | 20240523 | 124400 | 61699085000 | 405500 | 405500 | 406000 | 405500 | 70 |
| 366 | 20240523 | 124300 | 61670698000 | 405500 | 406000 | 406000 | 405500 | 97 |
| 367 | 20240523 | 124200 | 61631360000 | 405500 | 405500 | 406000 | 405000 | 88 |
| 368 | 20240523 | 124100 | 61595665500 | 405500 | 405500 | 405500 | 405000 | 445 |
| 369 | 20240523 | 124000 | 61415233000 | 405000 | 405000 | 405500 | 405000 | 258 |
| 370 | 20240523 | 123900 | 61310735500 | 405500 | 405000 | 405500 | 405000 | 118 |
| 371 | 20240523 | 123800 | 61262943500 | 405000 | 405500 | 405500 | 404500 | 1178 |
| 372 | 20240523 | 123700 | 60785855500 | 405500 | 405500 | 405500 | 405000 | 370 |
| 373 | 20240523 | 123600 | 60635996500 | 405500 | 405000 | 405500 | 405000 | 456 |
| 374 | 20240523 | 123500 | 60451304500 | 405500 | 405500 | 405500 | 405000 | 848 |
| 375 | 20240523 | 123400 | 60107797000 | 405500 | 405500 | 405500 | 405000 | 74 |
| 376 | 20240523 | 123300 | 60077791000 | 405500 | 405500 | 406000 | 405000 | 386 |
| 377 | 20240523 | 123200 | 59921269000 | 405500 | 406000 | 406000 | 405500 | 51 |
| 378 | 20240523 | 123100 | 59900586500 | 406000 | 406000 | 406000 | 405500 | 18 |
| 379 | 20240523 | 123000 | 59893284000 | 405500 | 406000 | 406000 | 405500 | 878 |
| 380 | 20240523 | 122900 | 59537234000 | 406000 | 406500 | 406500 | 405500 | 583 |
| 381 | 20240523 | 122800 | 59300531500 | 406500 | 406500 | 407000 | 406000 | 401 |
| 382 | 20240523 | 122700 | 59137546500 | 406500 | 406500 | 406500 | 406000 | 130 |
| 383 | 20240523 | 122600 | 59084758500 | 406500 | 406500 | 406500 | 406000 | 238 |
| 384 | 20240523 | 122500 | 58988126500 | 406500 | 406000 | 406500 | 406000 | 65 |
| 385 | 20240523 | 122400 | 58961721500 | 406500 | 406500 | 406500 | 406000 | 67 |
| 386 | 20240523 | 122300 | 58934509000 | 406000 | 407000 | 407000 | 406000 | 493 |
| 387 | 20240523 | 122200 | 58734112500 | 407000 | 405000 | 407000 | 405000 | 1447 |
| 388 | 20240523 | 122100 | 58146886000 | 405500 | 405500 | 405500 | 405000 | 138 |
| 389 | 20240523 | 122000 | 58090934000 | 405500 | 405500 | 405500 | 405000 | 382 |
| 390 | 20240523 | 121900 | 57936058500 | 405000 | 405500 | 405500 | 405000 | 684 |
| 391 | 20240523 | 121800 | 57658904500 | 406000 | 405500 | 406000 | 405500 | 147 |
| 392 | 20240523 | 121700 | 57599266500 | 405500 | 405500 | 406000 | 405500 | 652 |
| 393 | 20240523 | 121600 | 57334863000 | 405500 | 405500 | 405500 | 405000 | 22 |
| 394 | 20240523 | 121500 | 57325944000 | 405000 | 405500 | 405500 | 405000 | 115 |
| 395 | 20240523 | 121400 | 57279312500 | 405500 | 405000 | 405500 | 405000 | 248 |
| 396 | 20240523 | 121300 | 57178756000 | 405500 | 405500 | 406000 | 405000 | 886 |
| 397 | 20240523 | 121200 | 56819488000 | 405500 | 405500 | 406000 | 405500 | 45 |
| 398 | 20240523 | 121100 | 56801226500 | 405500 | 405500 | 406000 | 405500 | 135 |
| 399 | 20240523 | 121000 | 56746481500 | 405500 | 405500 | 406000 | 405000 | 529 |
| 400 | 20240523 | 120900 | 56531977500 | 405500 | 405500 | 405500 | 405000 | 232 |
| 401 | 20240523 | 120800 | 56438006000 | 405000 | 405500 | 405500 | 405000 | 32 |
| 402 | 20240523 | 120700 | 56425033500 | 405500 | 405500 | 405500 | 405000 | 174 |
| 403 | 20240523 | 120600 | 56354553000 | 405000 | 405000 | 405000 | 404500 | 102 |
| 404 | 20240523 | 120500 | 56313245500 | 405000 | 405000 | 405000 | 404500 | 279 |
| 405 | 20240523 | 120400 | 56200265500 | 405000 | 405500 | 405500 | 405000 | 222 |
| 406 | 20240523 | 120300 | 56110353500 | 405500 | 405000 | 405500 | 404500 | 64 |
| 407 | 20240523 | 120200 | 56084430000 | 405000 | 405500 | 405500 | 404500 | 277 |
| 408 | 20240523 | 120100 | 55972250500 | 405500 | 405500 | 406000 | 405000 | 264 |
| 409 | 20240523 | 120000 | 55865207500 | 405500 | 405500 | 406000 | 405500 | 172 |
| 410 | 20240523 | 115900 | 55795457500 | 405500 | 404500 | 406000 | 404500 | 1999 |
| 411 | 20240523 | 115800 | 54985991500 | 404500 | 404000 | 404500 | 404000 | 159 |
| 412 | 20240523 | 115700 | 54921687000 | 404500 | 404500 | 404500 | 404000 | 524 |
| 413 | 20240523 | 115600 | 54709928000 | 404500 | 404000 | 404500 | 404000 | 106 |
| 414 | 20240523 | 115500 | 54667069500 | 404000 | 404000 | 404500 | 404000 | 585 |
| 415 | 20240523 | 115400 | 54430687500 | 404000 | 404500 | 404500 | 404000 | 1209 |
| 416 | 20240523 | 115300 | 53942208000 | 404500 | 404000 | 404500 | 404000 | 56 |
| 417 | 20240523 | 115200 | 53919573500 | 404500 | 404000 | 404500 | 404000 | 327 |
| 418 | 20240523 | 115100 | 53787314500 | 404500 | 404000 | 404500 | 404000 | 196 |
| 419 | 20240523 | 115000 | 53708079000 | 404500 | 404000 | 404500 | 404000 | 702 |
| 420 | 20240523 | 114900 | 53424385500 | 404500 | 404500 | 404500 | 404000 | 121 |
| 421 | 20240523 | 114800 | 53375469000 | 404500 | 404500 | 405000 | 404500 | 639 |
| 422 | 20240523 | 114700 | 53116989500 | 404500 | 405000 | 405000 | 404000 | 1373 |
| 423 | 20240523 | 114600 | 52561633000 | 404500 | 404500 | 405000 | 404500 | 264 |
| 424 | 20240523 | 114500 | 52454808500 | 404500 | 405000 | 405000 | 404500 | 1971 |
| 425 | 20240523 | 114400 | 51657526000 | 404500 | 405000 | 405000 | 404500 | 104 |
| 426 | 20240523 | 114300 | 51615424000 | 404500 | 405000 | 405000 | 404500 | 460 |
| 427 | 20240523 | 114200 | 51429309000 | 405000 | 405000 | 405000 | 404500 | 1103 |
| 428 | 20240523 | 114100 | 50982932000 | 404500 | 404500 | 405000 | 404500 | 1362 |
| 429 | 20240523 | 114000 | 50431975500 | 404500 | 405000 | 405000 | 404500 | 186 |
| 430 | 20240523 | 113900 | 50356711500 | 405000 | 405000 | 405000 | 404500 | 238 |
| 431 | 20240523 | 113800 | 50260329000 | 404500 | 404500 | 405000 | 404500 | 45 |
| 432 | 20240523 | 113700 | 50242115000 | 404500 | 405000 | 405000 | 404500 | 119 |
| 433 | 20240523 | 113600 | 50193968500 | 405000 | 405000 | 405500 | 404500 | 310 |
| 434 | 20240523 | 113500 | 50068424000 | 405000 | 405000 | 405500 | 404500 | 1682 |
| 435 | 20240523 | 113400 | 49387203000 | 405500 | 405500 | 405500 | 405000 | 875 |
| 436 | 20240523 | 113300 | 49032708500 | 405000 | 405000 | 405500 | 405000 | 1814 |
| 437 | 20240523 | 113200 | 48298028500 | 405500 | 405500 | 405500 | 405000 | 112 |
| 438 | 20240523 | 113100 | 48252625000 | 405500 | 405500 | 405500 | 405000 | 522 |
| 439 | 20240523 | 113000 | 48041202000 | 405500 | 405000 | 405500 | 404500 | 288 |
| 440 | 20240523 | 112900 | 47924551000 | 405000 | 405000 | 405000 | 404500 | 113 |
| 441 | 20240523 | 112800 | 47878806500 | 405000 | 405000 | 405000 | 404500 | 589 |
| 442 | 20240523 | 112700 | 47640332500 | 404500 | 404500 | 405000 | 404500 | 551 |
| 443 | 20240523 | 112600 | 47417270000 | 404500 | 404500 | 405000 | 404500 | 40 |
| 444 | 20240523 | 112500 | 47401079500 | 404500 | 404000 | 404500 | 404000 | 749 |
| 445 | 20240523 | 112400 | 47098131000 | 404500 | 404500 | 404500 | 404000 | 172 |
| 446 | 20240523 | 112300 | 47028622500 | 404500 | 404500 | 404500 | 404000 | 858 |
| 447 | 20240523 | 112200 | 46681941500 | 404500 | 405000 | 405000 | 404000 | 4513 |
| 448 | 20240523 | 112100 | 44856665000 | 405000 | 405000 | 405000 | 404500 | 343 |
| 449 | 20240523 | 112000 | 44717820000 | 405000 | 404500 | 405000 | 404500 | 748 |
| 450 | 20240523 | 111900 | 44415202500 | 405000 | 405000 | 405000 | 404500 | 190 |
| 451 | 20240523 | 111800 | 44338322500 | 405000 | 405000 | 405000 | 404500 | 132 |
| 452 | 20240523 | 111700 | 44284891000 | 405000 | 405000 | 405500 | 404500 | 2649 |
| 453 | 20240523 | 111600 | 43212125000 | 405500 | 405500 | 405500 | 405000 | 412 |
| 454 | 20240523 | 111500 | 43045248000 | 405000 | 405500 | 405500 | 405000 | 398 |
| 455 | 20240523 | 111400 | 42884029000 | 405500 | 405000 | 405500 | 405000 | 768 |
| 456 | 20240523 | 111300 | 42572947000 | 405500 | 405500 | 405500 | 405000 | 6266 |
| 457 | 20240523 | 111200 | 40033614000 | 405500 | 406000 | 406000 | 405500 | 256 |
| 458 | 20240523 | 111100 | 39929791000 | 405500 | 406000 | 406500 | 405500 | 788 |
| 459 | 20240523 | 111000 | 39609966500 | 405500 | 406000 | 406000 | 405500 | 232 |
| 460 | 20240523 | 110900 | 39515836500 | 406000 | 406000 | 406000 | 405500 | 406 |
| 461 | 20240523 | 110800 | 39351062000 | 406000 | 406000 | 406000 | 405500 | 212 |
| 462 | 20240523 | 110700 | 39265001000 | 406000 | 406000 | 406000 | 405500 | 74 |
| 463 | 20240523 | 110600 | 39234963000 | 406000 | 406000 | 406000 | 405500 | 490 |
| 464 | 20240523 | 110500 | 39036040000 | 405500 | 406000 | 406000 | 405500 | 140 |
| 465 | 20240523 | 110400 | 38979231500 | 406000 | 405500 | 406000 | 405500 | 454 |
| 466 | 20240523 | 110300 | 38794950000 | 406000 | 405500 | 406000 | 405500 | 154 |
| 467 | 20240523 | 110200 | 38732447000 | 406000 | 406000 | 406500 | 405500 | 4512 |
| 468 | 20240523 | 110100 | 36900779500 | 406000 | 407000 | 407000 | 406000 | 2301 |
| 469 | 20240523 | 110000 | 35965622000 | 406500 | 406500 | 407000 | 406500 | 194 |
| 470 | 20240523 | 105900 | 35886712000 | 406500 | 407000 | 407500 | 406500 | 438 |
| 471 | 20240523 | 105800 | 35708482000 | 407500 | 407000 | 407500 | 407000 | 264 |
| 472 | 20240523 | 105700 | 35600945000 | 407000 | 407000 | 407500 | 407000 | 196 |
| 473 | 20240523 | 105600 | 35521171000 | 407500 | 407000 | 407500 | 407000 | 147 |
| 474 | 20240523 | 105500 | 35461285000 | 407500 | 407000 | 407500 | 406500 | 171 |
| 475 | 20240523 | 105400 | 35391692000 | 407000 | 406500 | 407000 | 406500 | 144 |
| 476 | 20240523 | 105300 | 35333122000 | 406500 | 406500 | 407000 | 406500 | 160 |
| 477 | 20240523 | 105200 | 35268074000 | 406500 | 407000 | 407000 | 406500 | 145 |
| 478 | 20240523 | 105100 | 35209076500 | 407500 | 407000 | 407500 | 406500 | 580 |
| 479 | 20240523 | 105000 | 34973043500 | 407000 | 407000 | 407500 | 407000 | 210 |
| 480 | 20240523 | 104900 | 34887569500 | 407000 | 407000 | 407500 | 407000 | 82 |
| 481 | 20240523 | 104800 | 34854190500 | 407000 | 407000 | 407500 | 406500 | 256 |
| 482 | 20240523 | 104700 | 34749999000 | 407000 | 406500 | 407000 | 406500 | 110 |
| 483 | 20240523 | 104600 | 34705279000 | 406500 | 406500 | 407000 | 406500 | 160 |
| 484 | 20240523 | 104500 | 34640184500 | 406500 | 406500 | 407000 | 406500 | 198 |
| 485 | 20240523 | 104400 | 34559655500 | 407000 | 407000 | 407000 | 406500 | 206 |
| 486 | 20240523 | 104300 | 34475879000 | 407000 | 407500 | 407500 | 407000 | 1050 |
| 487 | 20240523 | 104200 | 34048461500 | 407500 | 407000 | 407500 | 407000 | 121 |
| 488 | 20240523 | 104100 | 33999181000 | 407000 | 407000 | 407500 | 407000 | 24 |
| 489 | 20240523 | 104000 | 33989410500 | 407000 | 407000 | 407500 | 407000 | 228 |
| 490 | 20240523 | 103900 | 33896614000 | 407000 | 407000 | 407500 | 407000 | 101 |
| 491 | 20240523 | 103800 | 33855496500 | 407000 | 407000 | 407500 | 407000 | 108 |
| 492 | 20240523 | 103700 | 33811533000 | 407000 | 406500 | 407000 | 406500 | 727 |
| 493 | 20240523 | 103600 | 33515692000 | 406500 | 406500 | 407000 | 406500 | 588 |
| 494 | 20240523 | 103500 | 33276431000 | 406500 | 406500 | 407000 | 406500 | 43 |
| 495 | 20240523 | 103400 | 33258947500 | 407000 | 408000 | 408000 | 406500 | 2509 |
| 496 | 20240523 | 103300 | 32237351000 | 407500 | 407500 | 408000 | 407500 | 188 |
| 497 | 20240523 | 103200 | 32160685000 | 407500 | 408000 | 408000 | 407500 | 256 |
| 498 | 20240523 | 103100 | 32056284500 | 407500 | 407500 | 408000 | 407500 | 72 |
| 499 | 20240523 | 103000 | 32026928000 | 407500 | 407500 | 408000 | 407500 | 273 |
| 500 | 20240523 | 102900 | 31915668000 | 407500 | 407500 | 407500 | 407500 | 433 |
| 501 | 20240523 | 102800 | 31739220500 | 407500 | 408000 | 408000 | 407500 | 139 |
| 502 | 20240523 | 102700 | 31682549500 | 408000 | 408500 | 408500 | 408000 | 471 |
| 503 | 20240523 | 102600 | 31490209500 | 408500 | 408000 | 409000 | 407500 | 825 |
| 504 | 20240523 | 102500 | 31153540000 | 407500 | 407500 | 408000 | 407500 | 351 |
| 505 | 20240523 | 102400 | 31010371500 | 407500 | 408500 | 409000 | 407500 | 2255 |
| 506 | 20240523 | 102300 | 30089830500 | 408500 | 408500 | 409000 | 408500 | 208 |
| 507 | 20240523 | 102200 | 30004837500 | 408500 | 409000 | 409000 | 408500 | 819 |
| 508 | 20240523 | 102100 | 29670059500 | 409000 | 409500 | 409500 | 409000 | 371 |
| 509 | 20240523 | 102000 | 29518279000 | 409500 | 409000 | 409500 | 409000 | 55 |
| 510 | 20240523 | 101900 | 29495778000 | 409000 | 409000 | 409500 | 409000 | 170 |
| 511 | 20240523 | 101800 | 29426247000 | 409000 | 409500 | 409500 | 409000 | 58 |
| 512 | 20240523 | 101700 | 29402523500 | 409000 | 409000 | 409500 | 409000 | 370 |
| 513 | 20240523 | 101600 | 29251155000 | 409000 | 409000 | 409500 | 409000 | 41 |
| 514 | 20240523 | 101500 | 29234384500 | 409000 | 409000 | 409500 | 409000 | 61 |
| 515 | 20240523 | 101400 | 29209427500 | 409500 | 409000 | 409500 | 409000 | 89 |
| 516 | 20240523 | 101300 | 29172998500 | 409000 | 409500 | 409500 | 409000 | 56 |
| 517 | 20240523 | 101200 | 29150092500 | 409000 | 409500 | 409500 | 409000 | 161 |
| 518 | 20240523 | 101100 | 29084177000 | 409000 | 410500 | 410500 | 409000 | 190 |
| 519 | 20240523 | 101000 | 29006301500 | 410000 | 410000 | 410500 | 409500 | 432 |
| 520 | 20240523 | 100900 | 28829098500 | 409500 | 408500 | 410000 | 408500 | 1252 |
| 521 | 20240523 | 100800 | 28316794500 | 408500 | 409000 | 409000 | 408500 | 21 |
| 522 | 20240523 | 100700 | 28308214500 | 409000 | 408500 | 409000 | 408500 | 124 |
| 523 | 20240523 | 100600 | 28257558000 | 408500 | 409000 | 409000 | 408500 | 100 |
| 524 | 20240523 | 100500 | 28216688500 | 408500 | 408500 | 409000 | 408500 | 429 |
| 525 | 20240523 | 100400 | 28041416000 | 409000 | 409000 | 409000 | 408500 | 87 |
| 526 | 20240523 | 100300 | 28005855000 | 408500 | 409000 | 409500 | 408500 | 281 |
| 527 | 20240523 | 100200 | 27890930000 | 409000 | 409500 | 409500 | 409000 | 668 |
| 528 | 20240523 | 100100 | 27617703000 | 409000 | 410000 | 410000 | 409000 | 900 |
| 529 | 20240523 | 100000 | 27249171500 | 410000 | 409500 | 410000 | 409000 | 115 |
| 530 | 20240523 | 095900 | 27202056000 | 409000 | 409500 | 409500 | 409000 | 135 |
| 531 | 20240523 | 095800 | 27146777500 | 409500 | 409500 | 409500 | 409000 | 201 |
| 532 | 20240523 | 095700 | 27064478500 | 409500 | 410000 | 410000 | 409500 | 481 |
| 533 | 20240523 | 095600 | 26867505500 | 410000 | 410000 | 410000 | 409500 | 264 |
| 534 | 20240523 | 095500 | 26759364000 | 410000 | 409500 | 410000 | 409500 | 135 |
| 535 | 20240523 | 095400 | 26704026500 | 409500 | 409000 | 409500 | 409000 | 277 |
| 536 | 20240523 | 095300 | 26590655000 | 409500 | 410000 | 410000 | 409500 | 324 |
| 537 | 20240523 | 095200 | 26457937000 | 410000 | 409500 | 410000 | 409000 | 453 |
| 538 | 20240523 | 095100 | 26272286500 | 409000 | 409000 | 411000 | 409000 | 1142 |
| 539 | 20240523 | 095000 | 25804082000 | 409000 | 411000 | 411000 | 409000 | 1509 |
| 540 | 20240523 | 094900 | 25185215000 | 411000 | 411500 | 411500 | 410500 | 639 |
| 541 | 20240523 | 094800 | 24922589000 | 411500 | 411000 | 411500 | 411000 | 535 |
| 542 | 20240523 | 094700 | 24702442000 | 411000 | 411500 | 411500 | 411000 | 45 |
| 543 | 20240523 | 094600 | 24683937000 | 411000 | 410500 | 411500 | 410500 | 603 |
| 544 | 20240523 | 094500 | 24436009000 | 410500 | 410500 | 411000 | 410500 | 83 |
| 545 | 20240523 | 094400 | 24401932500 | 410500 | 411000 | 411000 | 410500 | 89 |
| 546 | 20240523 | 094300 | 24365393500 | 411000 | 410500 | 411000 | 410500 | 100 |
| 547 | 20240523 | 094200 | 24324334500 | 411000 | 411500 | 412000 | 410500 | 568 |
| 548 | 20240523 | 094100 | 24090732000 | 411500 | 412500 | 412500 | 411500 | 845 |
| 549 | 20240523 | 094000 | 23742561500 | 412500 | 412500 | 413000 | 412000 | 570 |
| 550 | 20240523 | 093900 | 23507431500 | 412500 | 412500 | 413000 | 411500 | 1289 |
| 551 | 20240523 | 093800 | 22975956500 | 412500 | 413000 | 413500 | 412500 | 488 |
| 552 | 20240523 | 093700 | 22774433000 | 413000 | 412000 | 413000 | 412000 | 575 |
| 553 | 20240523 | 093600 | 22537060500 | 412500 | 412500 | 412500 | 412000 | 374 |
| 554 | 20240523 | 093500 | 22382822500 | 412000 | 412500 | 413000 | 412000 | 820 |
| 555 | 20240523 | 093400 | 22044550500 | 412500 | 412000 | 412500 | 411500 | 505 |
| 556 | 20240523 | 093300 | 21836346500 | 412000 | 411500 | 412000 | 411000 | 408 |
| 557 | 20240523 | 093200 | 21668353500 | 411000 | 411000 | 412500 | 411000 | 875 |
| 558 | 20240523 | 093100 | 21308106500 | 411000 | 411000 | 412000 | 410500 | 940 |
| 559 | 20240523 | 093000 | 20921700000 | 411000 | 411500 | 411500 | 410500 | 1278 |
| 560 | 20240523 | 092900 | 20396188500 | 411500 | 412000 | 413000 | 411000 | 1124 |
| 561 | 20240523 | 092800 | 19933090500 | 412000 | 411000 | 412500 | 410500 | 1098 |
| 562 | 20240523 | 092700 | 19481037000 | 411000 | 411000 | 411000 | 410500 | 313 |
| 563 | 20240523 | 092600 | 19352401500 | 412000 | 412000 | 412500 | 411000 | 1647 |
| 564 | 20240523 | 092500 | 18673903000 | 412000 | 413500 | 413500 | 411500 | 828 |
| 565 | 20240523 | 092400 | 18332516000 | 413500 | 414000 | 414500 | 412500 | 2786 |
| 566 | 20240523 | 092300 | 17181109000 | 414000 | 411000 | 414500 | 411000 | 6711 |
| 567 | 20240523 | 092200 | 14408834000 | 411500 | 408500 | 411500 | 408500 | 4214 |
| 568 | 20240523 | 092100 | 12681404500 | 408000 | 407500 | 408500 | 407500 | 982 |
| 569 | 20240523 | 092000 | 12280656500 | 407500 | 407500 | 408000 | 407500 | 137 |
| 570 | 20240523 | 091900 | 12224809500 | 407500 | 406500 | 408500 | 406500 | 1400 |
| 571 | 20240523 | 091800 | 11654195000 | 406500 | 407000 | 407000 | 406000 | 453 |
| 572 | 20240523 | 091700 | 11469994000 | 407000 | 408500 | 408500 | 407000 | 1173 |
| 573 | 20240523 | 091600 | 10992299000 | 408500 | 407500 | 408500 | 407500 | 545 |
| 574 | 20240523 | 091500 | 10769926500 | 408000 | 408000 | 408500 | 407000 | 824 |
| 575 | 20240523 | 091400 | 10433945000 | 408000 | 407500 | 408500 | 407000 | 927 |
| 576 | 20240523 | 091300 | 10056207000 | 407000 | 405500 | 407000 | 405500 | 1027 |
| 577 | 20240523 | 091200 | 9639040000 | 405500 | 405500 | 406000 | 405500 | 243 |
| 578 | 20240523 | 091100 | 9540488000 | 406000 | 405500 | 406000 | 405500 | 127 |
| 579 | 20240523 | 091000 | 9488959000 | 405500 | 405500 | 406000 | 405500 | 573 |
| 580 | 20240523 | 090900 | 9256554500 | 406000 | 405500 | 406000 | 405000 | 1981 |
| 581 | 20240523 | 090800 | 8453105500 | 405000 | 405500 | 405500 | 405000 | 2249 |
| 582 | 20240523 | 090700 | 7541609000 | 405500 | 406000 | 406000 | 405500 | 716 |
| 583 | 20240523 | 090600 | 7251244500 | 406000 | 406500 | 407000 | 405500 | 2125 |
| 584 | 20240523 | 090500 | 6387973500 | 406500 | 406500 | 406500 | 406000 | 805 |
| 585 | 20240523 | 090400 | 6061130500 | 406500 | 406500 | 407000 | 406000 | 1265 |
| 586 | 20240523 | 090300 | 5546883000 | 407000 | 407000 | 407500 | 406000 | 1797 |
| 587 | 20240523 | 090200 | 4816102500 | 407500 | 406500 | 408000 | 406500 | 1132 |
| 588 | 20240523 | 090100 | 4354957500 | 407000 | 407500 | 408000 | 406000 | 1986 |
| 589 | 20240523 | 090000 | 3546288000 | 407500 | 406000 | 408000 | 405000 | 8411 |