34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 3 | 20240522 | 183800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 4 | 20240522 | 183700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 5 | 20240522 | 183600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 6 | 20240522 | 183500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 7 | 20240522 | 183400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 8 | 20240522 | 183300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 9 | 20240522 | 183200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 10 | 20240522 | 183100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 11 | 20240522 | 183000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 12 | 20240522 | 182900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 13 | 20240522 | 182800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 14 | 20240522 | 182700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 15 | 20240522 | 182600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 16 | 20240522 | 182500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 17 | 20240522 | 182400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 18 | 20240522 | 182300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 19 | 20240522 | 182200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 20 | 20240522 | 182100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 21 | 20240522 | 182000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 22 | 20240522 | 181900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 23 | 20240522 | 181800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 24 | 20240522 | 181700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 25 | 20240522 | 181600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 26 | 20240522 | 181500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 27 | 20240522 | 181400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 28 | 20240522 | 181300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 29 | 20240522 | 181200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 30 | 20240522 | 181100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 31 | 20240522 | 181000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 32 | 20240522 | 180900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 33 | 20240522 | 180800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 34 | 20240522 | 180700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 35 | 20240522 | 180600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 36 | 20240522 | 180500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 37 | 20240522 | 180400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 38 | 20240522 | 180300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 39 | 20240522 | 180200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 40 | 20240522 | 180100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 41 | 20240522 | 180000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 42 | 20240522 | 175900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 43 | 20240522 | 175800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 44 | 20240522 | 175700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 45 | 20240522 | 175600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 46 | 20240522 | 175500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 47 | 20240522 | 175400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 48 | 20240522 | 175300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 49 | 20240522 | 175200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 50 | 20240522 | 175100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 51 | 20240522 | 175000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 52 | 20240522 | 174900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 53 | 20240522 | 174800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 54 | 20240522 | 174700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 55 | 20240522 | 174600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 56 | 20240522 | 174500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 57 | 20240522 | 174400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 58 | 20240522 | 174300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 59 | 20240522 | 174200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 60 | 20240522 | 174100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 61 | 20240522 | 174000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 62 | 20240522 | 173900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 63 | 20240522 | 173800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 64 | 20240522 | 173700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 65 | 20240522 | 173600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 66 | 20240522 | 173500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 67 | 20240522 | 173400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 68 | 20240522 | 173300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 69 | 20240522 | 173200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 70 | 20240522 | 173100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 71 | 20240522 | 173000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 72 | 20240522 | 172900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 73 | 20240522 | 172800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 74 | 20240522 | 172700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 75 | 20240522 | 172600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 76 | 20240522 | 172500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 77 | 20240522 | 172400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 78 | 20240522 | 172300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 79 | 20240522 | 172200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 80 | 20240522 | 172100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 81 | 20240522 | 172000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 82 | 20240522 | 171900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 83 | 20240522 | 171800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 84 | 20240522 | 171700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 85 | 20240522 | 171600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 86 | 20240522 | 171500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 87 | 20240522 | 171400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 88 | 20240522 | 171300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 89 | 20240522 | 171200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 90 | 20240522 | 171100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 91 | 20240522 | 171000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 92 | 20240522 | 170900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 93 | 20240522 | 170800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 94 | 20240522 | 170700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 95 | 20240522 | 170600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 96 | 20240522 | 170500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 97 | 20240522 | 170400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 98 | 20240522 | 170300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 99 | 20240522 | 170200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 100 | 20240522 | 170100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 101 | 20240522 | 170000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 102 | 20240522 | 165900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 103 | 20240522 | 165800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 104 | 20240522 | 165700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 105 | 20240522 | 165600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 106 | 20240522 | 165500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 107 | 20240522 | 165400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 108 | 20240522 | 165300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 109 | 20240522 | 165200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 110 | 20240522 | 165100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 111 | 20240522 | 165000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 112 | 20240522 | 164900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 113 | 20240522 | 164800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 114 | 20240522 | 164700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 115 | 20240522 | 164600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 116 | 20240522 | 164500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 117 | 20240522 | 164400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 118 | 20240522 | 164300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 119 | 20240522 | 164200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 120 | 20240522 | 164100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 121 | 20240522 | 164000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 122 | 20240522 | 163900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 123 | 20240522 | 163800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 124 | 20240522 | 163700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 125 | 20240522 | 163600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 126 | 20240522 | 163500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 127 | 20240522 | 163400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 128 | 20240522 | 163300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 129 | 20240522 | 163200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 130 | 20240522 | 163100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 131 | 20240522 | 163000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 132 | 20240522 | 162900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 133 | 20240522 | 162800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 134 | 20240522 | 162700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 135 | 20240522 | 162600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 136 | 20240522 | 162500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 137 | 20240522 | 162400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 138 | 20240522 | 162300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 139 | 20240522 | 162200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 140 | 20240522 | 162100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 141 | 20240522 | 162000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 142 | 20240522 | 161900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 143 | 20240522 | 161800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 144 | 20240522 | 161700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 145 | 20240522 | 161600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 146 | 20240522 | 161500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 147 | 20240522 | 161400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 148 | 20240522 | 161300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 149 | 20240522 | 161200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 150 | 20240522 | 161100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 151 | 20240522 | 161000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 152 | 20240522 | 160900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 153 | 20240522 | 160800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 154 | 20240522 | 160700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 155 | 20240522 | 160600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 156 | 20240522 | 160500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 157 | 20240522 | 160400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 158 | 20240522 | 160300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 159 | 20240522 | 160200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 160 | 20240522 | 160100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 161 | 20240522 | 160000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 162 | 20240522 | 155900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 163 | 20240522 | 155800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 164 | 20240522 | 155700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 165 | 20240522 | 155600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 166 | 20240522 | 155500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 167 | 20240522 | 155400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 168 | 20240522 | 155300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 169 | 20240522 | 155200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 170 | 20240522 | 155100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 171 | 20240522 | 155000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 172 | 20240522 | 154900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 173 | 20240522 | 154800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 174 | 20240522 | 154700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 175 | 20240522 | 154600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 176 | 20240522 | 154500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 177 | 20240522 | 154400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 178 | 20240522 | 154300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 179 | 20240522 | 154200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 180 | 20240522 | 154100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 181 | 20240522 | 154000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 182 | 20240522 | 153900 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 183 | 20240522 | 153800 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 184 | 20240522 | 153700 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 185 | 20240522 | 153600 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 186 | 20240522 | 153500 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 187 | 20240522 | 153400 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 188 | 20240522 | 153300 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 189 | 20240522 | 153200 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 190 | 20240522 | 153100 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 191 | 20240522 | 153000 | 96888537000 | 495000 | 495000 | 495000 | 495000 | 4481 |
| 192 | 20240522 | 152900 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 193 | 20240522 | 152800 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 194 | 20240522 | 152700 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 195 | 20240522 | 152600 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 196 | 20240522 | 152500 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 197 | 20240522 | 152400 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 198 | 20240522 | 152300 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 199 | 20240522 | 152200 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 200 | 20240522 | 152100 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 201 | 20240522 | 152000 | 94670442000 | 495000 | 495000 | 495000 | 495000 | 0 |
| 202 | 20240522 | 151900 | 94670442000 | 495000 | 495500 | 495500 | 494500 | 1431 |
| 203 | 20240522 | 151800 | 93962189000 | 495500 | 495000 | 495500 | 495000 | 209 |
| 204 | 20240522 | 151700 | 93858666500 | 495000 | 494500 | 495500 | 494500 | 291 |
| 205 | 20240522 | 151600 | 93714669500 | 494500 | 495500 | 495500 | 494500 | 220 |
| 206 | 20240522 | 151500 | 93605743500 | 495500 | 495000 | 495500 | 494500 | 279 |
| 207 | 20240522 | 151400 | 93467627000 | 495000 | 494500 | 495500 | 494500 | 517 |
| 208 | 20240522 | 151300 | 93211701500 | 495500 | 495500 | 496000 | 494500 | 608 |
| 209 | 20240522 | 151200 | 92910680000 | 495500 | 495500 | 496000 | 495000 | 113 |
| 210 | 20240522 | 151100 | 92854714000 | 495000 | 495500 | 496000 | 494500 | 371 |
| 211 | 20240522 | 151000 | 92671009000 | 495500 | 495000 | 496000 | 494500 | 400 |
| 212 | 20240522 | 150900 | 92472807500 | 495000 | 494500 | 496000 | 494500 | 495 |
| 213 | 20240522 | 150800 | 92227737500 | 494500 | 494500 | 496000 | 494000 | 387 |
| 214 | 20240522 | 150700 | 92036206000 | 494500 | 493500 | 495000 | 493000 | 578 |
| 215 | 20240522 | 150600 | 91750738000 | 494000 | 494000 | 494500 | 493000 | 652 |
| 216 | 20240522 | 150500 | 91428897500 | 494000 | 494000 | 494500 | 493500 | 426 |
| 217 | 20240522 | 150400 | 91218497000 | 493500 | 494000 | 494000 | 493000 | 348 |
| 218 | 20240522 | 150300 | 91046751500 | 493500 | 493000 | 494000 | 493000 | 337 |
| 219 | 20240522 | 150200 | 90880500000 | 493000 | 493500 | 494000 | 492500 | 672 |
| 220 | 20240522 | 150100 | 90549132000 | 493500 | 494000 | 494000 | 493000 | 209 |
| 221 | 20240522 | 150000 | 90445985000 | 494000 | 493500 | 494000 | 493500 | 313 |
| 222 | 20240522 | 145900 | 90291454000 | 494000 | 492500 | 496000 | 492500 | 317 |
| 223 | 20240522 | 145800 | 90134751500 | 492500 | 493000 | 493500 | 492500 | 439 |
| 224 | 20240522 | 145700 | 89918408500 | 493000 | 492000 | 493000 | 492000 | 394 |
| 225 | 20240522 | 145600 | 89724362000 | 492500 | 493500 | 493500 | 492000 | 2063 |
| 226 | 20240522 | 145500 | 88707545000 | 493500 | 494000 | 494500 | 493500 | 496 |
| 227 | 20240522 | 145400 | 88462575000 | 494000 | 494000 | 495000 | 494000 | 538 |
| 228 | 20240522 | 145300 | 88196686000 | 494000 | 495500 | 496000 | 494000 | 1612 |
| 229 | 20240522 | 145200 | 87399142000 | 495500 | 497000 | 497500 | 495500 | 806 |
| 230 | 20240522 | 145100 | 86999043500 | 497000 | 496500 | 497000 | 496500 | 177 |
| 231 | 20240522 | 145000 | 86911146000 | 496500 | 497000 | 497500 | 496000 | 198 |
| 232 | 20240522 | 144900 | 86812787000 | 496500 | 496500 | 498000 | 496000 | 426 |
| 233 | 20240522 | 144800 | 86601158000 | 496500 | 497000 | 497000 | 496000 | 205 |
| 234 | 20240522 | 144700 | 86499400000 | 497000 | 497500 | 497500 | 496500 | 610 |
| 235 | 20240522 | 144600 | 86196197500 | 497500 | 497500 | 498000 | 497500 | 150 |
| 236 | 20240522 | 144500 | 86121565000 | 497500 | 497500 | 497500 | 497000 | 233 |
| 237 | 20240522 | 144400 | 86005653500 | 497500 | 497500 | 498000 | 497000 | 200 |
| 238 | 20240522 | 144300 | 85906154000 | 497500 | 497000 | 498000 | 497000 | 286 |
| 239 | 20240522 | 144200 | 85763907000 | 497500 | 497000 | 497500 | 497000 | 203 |
| 240 | 20240522 | 144100 | 85662981000 | 497000 | 497000 | 497500 | 497000 | 251 |
| 241 | 20240522 | 144000 | 85538199500 | 497000 | 497500 | 498000 | 497000 | 265 |
| 242 | 20240522 | 143900 | 85406342500 | 497500 | 499000 | 499000 | 497500 | 563 |
| 243 | 20240522 | 143800 | 85125563500 | 499500 | 498000 | 499500 | 497500 | 866 |
| 244 | 20240522 | 143700 | 84693636000 | 498500 | 498000 | 498500 | 498000 | 300 |
| 245 | 20240522 | 143600 | 84544143500 | 498000 | 498500 | 499000 | 498000 | 157 |
| 246 | 20240522 | 143500 | 84465926500 | 498500 | 498000 | 499000 | 498000 | 541 |
| 247 | 20240522 | 143400 | 84196148500 | 498000 | 497000 | 498500 | 496500 | 319 |
| 248 | 20240522 | 143300 | 84037401500 | 497000 | 496000 | 497500 | 495500 | 339 |
| 249 | 20240522 | 143200 | 83869063500 | 496000 | 495500 | 496000 | 495500 | 250 |
| 250 | 20240522 | 143100 | 83745180000 | 495500 | 495000 | 495500 | 495000 | 162 |
| 251 | 20240522 | 143000 | 83664986500 | 495000 | 495500 | 495500 | 495000 | 363 |
| 252 | 20240522 | 142900 | 83485292500 | 495000 | 495500 | 496000 | 495000 | 259 |
| 253 | 20240522 | 142800 | 83357003500 | 495500 | 496500 | 496500 | 495000 | 1259 |
| 254 | 20240522 | 142700 | 82733000000 | 497000 | 497000 | 497000 | 496500 | 1015 |
| 255 | 20240522 | 142600 | 82228735500 | 497000 | 497000 | 497500 | 497000 | 175 |
| 256 | 20240522 | 142500 | 82141738000 | 497000 | 498000 | 498000 | 497000 | 658 |
| 257 | 20240522 | 142400 | 81814345500 | 498000 | 499000 | 499500 | 498000 | 316 |
| 258 | 20240522 | 142300 | 81656822000 | 499000 | 499000 | 499500 | 498500 | 144 |
| 259 | 20240522 | 142200 | 81584970000 | 499500 | 499500 | 500000 | 498500 | 265 |
| 260 | 20240522 | 142100 | 81452631500 | 499000 | 498000 | 499500 | 498000 | 127 |
| 261 | 20240522 | 142000 | 81389302500 | 498000 | 497500 | 498500 | 497000 | 315 |
| 262 | 20240522 | 141900 | 81232564500 | 497000 | 497500 | 497500 | 497000 | 70 |
| 263 | 20240522 | 141800 | 81197768000 | 497000 | 497500 | 498000 | 497000 | 548 |
| 264 | 20240522 | 141700 | 80925249500 | 497500 | 498000 | 498000 | 497500 | 1004 |
| 265 | 20240522 | 141600 | 80425394000 | 498000 | 498500 | 498500 | 498000 | 369 |
| 266 | 20240522 | 141500 | 80241478500 | 498500 | 499500 | 499500 | 498500 | 374 |
| 267 | 20240522 | 141400 | 80054929500 | 499000 | 499500 | 499500 | 499000 | 58 |
| 268 | 20240522 | 141300 | 80025969000 | 499000 | 499000 | 499500 | 499000 | 84 |
| 269 | 20240522 | 141200 | 79984050500 | 499500 | 499500 | 501000 | 499000 | 321 |
| 270 | 20240522 | 141100 | 79823603000 | 499500 | 499000 | 501000 | 499000 | 296 |
| 271 | 20240522 | 141000 | 79675766500 | 499000 | 499000 | 499500 | 498500 | 108 |
| 272 | 20240522 | 140900 | 79621888000 | 498500 | 499000 | 499500 | 498500 | 161 |
| 273 | 20240522 | 140800 | 79541545000 | 499000 | 499500 | 499500 | 499000 | 278 |
| 274 | 20240522 | 140700 | 79402717000 | 499500 | 500000 | 500000 | 499500 | 74 |
| 275 | 20240522 | 140600 | 79365752000 | 500000 | 499500 | 500000 | 499500 | 117 |
| 276 | 20240522 | 140500 | 79307287500 | 499500 | 499500 | 501000 | 499000 | 139 |
| 277 | 20240522 | 140400 | 79237825000 | 499500 | 499000 | 499500 | 498500 | 226 |
| 278 | 20240522 | 140300 | 79125067500 | 499000 | 498500 | 499000 | 497500 | 459 |
| 279 | 20240522 | 140200 | 78896541000 | 498000 | 497000 | 498000 | 497000 | 391 |
| 280 | 20240522 | 140100 | 78702004500 | 497000 | 498000 | 498500 | 496500 | 1179 |
| 281 | 20240522 | 140000 | 78115469000 | 498000 | 498500 | 499000 | 498000 | 334 |
| 282 | 20240522 | 135900 | 77949022000 | 498500 | 499000 | 499500 | 498500 | 222 |
| 283 | 20240522 | 135800 | 77838259000 | 499500 | 499000 | 499500 | 499000 | 411 |
| 284 | 20240522 | 135700 | 77633122500 | 499500 | 499500 | 500000 | 499500 | 488 |
| 285 | 20240522 | 135600 | 77389350000 | 500000 | 500000 | 500000 | 499500 | 168 |
| 286 | 20240522 | 135500 | 77305353000 | 500000 | 500000 | 501000 | 500000 | 56 |
| 287 | 20240522 | 135400 | 77277337000 | 500000 | 499500 | 500000 | 499500 | 141 |
| 288 | 20240522 | 135300 | 77206857000 | 499500 | 499500 | 500000 | 499500 | 84 |
| 289 | 20240522 | 135200 | 77164893500 | 499500 | 499500 | 500000 | 499500 | 108 |
| 290 | 20240522 | 135100 | 77110944000 | 499500 | 501000 | 501000 | 499500 | 993 |
| 291 | 20240522 | 135000 | 76614457000 | 501000 | 501000 | 501000 | 500000 | 143 |
| 292 | 20240522 | 134900 | 76542857000 | 500000 | 500000 | 501000 | 500000 | 218 |
| 293 | 20240522 | 134800 | 76433696000 | 501000 | 500000 | 501000 | 500000 | 41 |
| 294 | 20240522 | 134700 | 76413169000 | 500000 | 501000 | 501000 | 500000 | 273 |
| 295 | 20240522 | 134600 | 76276412000 | 501000 | 501000 | 502000 | 501000 | 133 |
| 296 | 20240522 | 134500 | 76209769000 | 501000 | 502000 | 502000 | 501000 | 23 |
| 297 | 20240522 | 134400 | 76198231000 | 501000 | 501000 | 502000 | 501000 | 164 |
| 298 | 20240522 | 134300 | 76116049000 | 501000 | 501000 | 502000 | 501000 | 26 |
| 299 | 20240522 | 134200 | 76103021000 | 501000 | 501000 | 502000 | 501000 | 68 |
| 300 | 20240522 | 134100 | 76068922000 | 501000 | 501000 | 502000 | 501000 | 53 |
| 301 | 20240522 | 134000 | 76042367000 | 501000 | 500000 | 502000 | 500000 | 79 |
| 302 | 20240522 | 133900 | 76002791000 | 501000 | 500000 | 501000 | 500000 | 167 |
| 303 | 20240522 | 133800 | 75919267000 | 500000 | 500000 | 501000 | 500000 | 25 |
| 304 | 20240522 | 133700 | 75906757000 | 501000 | 501000 | 501000 | 500000 | 43 |
| 305 | 20240522 | 133600 | 75885232000 | 501000 | 500000 | 501000 | 500000 | 68 |
| 306 | 20240522 | 133500 | 75851222000 | 501000 | 500000 | 501000 | 500000 | 137 |
| 307 | 20240522 | 133400 | 75782616000 | 500000 | 500000 | 501000 | 500000 | 90 |
| 308 | 20240522 | 133300 | 75737611000 | 500000 | 501000 | 503000 | 499500 | 512 |
| 309 | 20240522 | 133200 | 75481478500 | 500000 | 501000 | 501000 | 500000 | 598 |
| 310 | 20240522 | 133100 | 75182393500 | 501000 | 502000 | 502000 | 501000 | 82 |
| 311 | 20240522 | 133000 | 75141286500 | 501000 | 501000 | 502000 | 501000 | 51 |
| 312 | 20240522 | 132900 | 75115723500 | 501000 | 502000 | 502000 | 500000 | 177 |
| 313 | 20240522 | 132800 | 75027108500 | 501000 | 502000 | 503000 | 501000 | 120 |
| 314 | 20240522 | 132700 | 74966863500 | 502000 | 502000 | 503000 | 502000 | 44 |
| 315 | 20240522 | 132600 | 74944763500 | 503000 | 503000 | 503000 | 502000 | 80 |
| 316 | 20240522 | 132500 | 74904590500 | 503000 | 501000 | 503000 | 501000 | 137 |
| 317 | 20240522 | 132400 | 74835838500 | 501000 | 500000 | 501000 | 500000 | 202 |
| 318 | 20240522 | 132300 | 74734702500 | 500000 | 500000 | 501000 | 500000 | 113 |
| 319 | 20240522 | 132200 | 74678184500 | 500000 | 500000 | 501000 | 500000 | 97 |
| 320 | 20240522 | 132100 | 74629675500 | 500000 | 502000 | 502000 | 500000 | 369 |
| 321 | 20240522 | 132000 | 74445061500 | 502000 | 501000 | 502000 | 501000 | 71 |
| 322 | 20240522 | 131900 | 74409484500 | 501000 | 502000 | 502000 | 501000 | 69 |
| 323 | 20240522 | 131800 | 74374910500 | 501000 | 502000 | 502000 | 501000 | 219 |
| 324 | 20240522 | 131700 | 74265132500 | 501000 | 503000 | 503000 | 501000 | 121 |
| 325 | 20240522 | 131600 | 74204406500 | 502000 | 502000 | 503000 | 501000 | 183 |
| 326 | 20240522 | 131500 | 74112660500 | 502000 | 502000 | 502000 | 501000 | 216 |
| 327 | 20240522 | 131400 | 74004248500 | 502000 | 501000 | 502000 | 501000 | 32 |
| 328 | 20240522 | 131300 | 73988209500 | 501000 | 502000 | 502000 | 501000 | 200 |
| 329 | 20240522 | 131200 | 73888000500 | 501000 | 502000 | 502000 | 501000 | 142 |
| 330 | 20240522 | 131100 | 73816739500 | 502000 | 503000 | 503000 | 502000 | 143 |
| 331 | 20240522 | 131000 | 73744938500 | 502000 | 503000 | 503000 | 502000 | 30 |
| 332 | 20240522 | 130900 | 73729870500 | 503000 | 504000 | 504000 | 503000 | 314 |
| 333 | 20240522 | 130800 | 73571888500 | 504000 | 505000 | 505000 | 503000 | 113 |
| 334 | 20240522 | 130700 | 73514967500 | 503000 | 505000 | 505000 | 503000 | 131 |
| 335 | 20240522 | 130600 | 73448936500 | 505000 | 504000 | 505000 | 502000 | 320 |
| 336 | 20240522 | 130500 | 73287836500 | 503000 | 503000 | 504000 | 503000 | 181 |
| 337 | 20240522 | 130400 | 73196643500 | 504000 | 503000 | 504000 | 502000 | 65 |
| 338 | 20240522 | 130300 | 73163953500 | 502000 | 501000 | 503000 | 501000 | 213 |
| 339 | 20240522 | 130200 | 73056912500 | 502000 | 501000 | 502000 | 500000 | 207 |
| 340 | 20240522 | 130100 | 72953227500 | 501000 | 500000 | 501000 | 500000 | 35 |
| 341 | 20240522 | 130000 | 72935707500 | 500000 | 501000 | 501000 | 500000 | 93 |
| 342 | 20240522 | 125900 | 72889203500 | 501000 | 501000 | 501000 | 500000 | 35 |
| 343 | 20240522 | 125800 | 72871679500 | 500000 | 500000 | 501000 | 499500 | 176 |
| 344 | 20240522 | 125700 | 72783684500 | 500000 | 500000 | 500000 | 500000 | 421 |
| 345 | 20240522 | 125600 | 72573184500 | 500000 | 500000 | 501000 | 500000 | 107 |
| 346 | 20240522 | 125500 | 72519682500 | 500000 | 500000 | 500000 | 500000 | 278 |
| 347 | 20240522 | 125400 | 72380682500 | 500000 | 500000 | 501000 | 500000 | 1210 |
| 348 | 20240522 | 125300 | 71775661500 | 500000 | 500000 | 501000 | 500000 | 97 |
| 349 | 20240522 | 125200 | 71727135500 | 500000 | 501000 | 502000 | 500000 | 723 |
| 350 | 20240522 | 125100 | 71365442500 | 502000 | 501000 | 502000 | 501000 | 147 |
| 351 | 20240522 | 125000 | 71291767500 | 501000 | 502000 | 502000 | 501000 | 82 |
| 352 | 20240522 | 124900 | 71250649500 | 501000 | 502000 | 502000 | 501000 | 161 |
| 353 | 20240522 | 124800 | 71169963500 | 501000 | 502000 | 502000 | 501000 | 63 |
| 354 | 20240522 | 124700 | 71138398500 | 501000 | 501000 | 502000 | 501000 | 44 |
| 355 | 20240522 | 124600 | 71116343500 | 501000 | 502000 | 502000 | 501000 | 128 |
| 356 | 20240522 | 124500 | 71052173500 | 501000 | 502000 | 502000 | 501000 | 191 |
| 357 | 20240522 | 124400 | 70956407500 | 502000 | 501000 | 502000 | 501000 | 72 |
| 358 | 20240522 | 124300 | 70920322500 | 502000 | 502000 | 502000 | 501000 | 64 |
| 359 | 20240522 | 124200 | 70888197500 | 502000 | 502000 | 503000 | 501000 | 169 |
| 360 | 20240522 | 124100 | 70803378500 | 502000 | 501000 | 502000 | 501000 | 78 |
| 361 | 20240522 | 124000 | 70764259500 | 501000 | 500000 | 501000 | 500000 | 273 |
| 362 | 20240522 | 123900 | 70627653500 | 500000 | 501000 | 501000 | 500000 | 230 |
| 363 | 20240522 | 123800 | 70512468500 | 501000 | 501000 | 502000 | 501000 | 293 |
| 364 | 20240522 | 123700 | 70365667500 | 501000 | 502000 | 502000 | 500000 | 477 |
| 365 | 20240522 | 123600 | 70126695500 | 502000 | 503000 | 504000 | 501000 | 2710 |
| 366 | 20240522 | 123500 | 68768266500 | 503000 | 503000 | 504000 | 503000 | 100 |
| 367 | 20240522 | 123400 | 68717950500 | 503000 | 502000 | 504000 | 502000 | 146 |
| 368 | 20240522 | 123300 | 68644537500 | 503000 | 504000 | 504000 | 503000 | 589 |
| 369 | 20240522 | 123200 | 68348224500 | 505000 | 504000 | 505000 | 503000 | 455 |
| 370 | 20240522 | 123100 | 68118878500 | 505000 | 505000 | 505000 | 504000 | 38 |
| 371 | 20240522 | 123000 | 68099715500 | 504000 | 505000 | 506000 | 504000 | 150 |
| 372 | 20240522 | 122900 | 68024015500 | 505000 | 505000 | 505000 | 504000 | 142 |
| 373 | 20240522 | 122800 | 67952359500 | 505000 | 504000 | 505000 | 504000 | 209 |
| 374 | 20240522 | 122700 | 67846849500 | 505000 | 504000 | 505000 | 504000 | 131 |
| 375 | 20240522 | 122600 | 67780762500 | 505000 | 504000 | 505000 | 504000 | 60 |
| 376 | 20240522 | 122500 | 67750473500 | 504000 | 504000 | 505000 | 504000 | 102 |
| 377 | 20240522 | 122400 | 67699052500 | 505000 | 504000 | 505000 | 504000 | 76 |
| 378 | 20240522 | 122300 | 67660732500 | 504000 | 504000 | 505000 | 504000 | 59 |
| 379 | 20240522 | 122200 | 67630970500 | 504000 | 505000 | 505000 | 504000 | 151 |
| 380 | 20240522 | 122100 | 67554801500 | 504000 | 505000 | 505000 | 504000 | 348 |
| 381 | 20240522 | 122000 | 67379065500 | 504000 | 504000 | 505000 | 504000 | 70 |
| 382 | 20240522 | 121900 | 67343742500 | 505000 | 504000 | 505000 | 504000 | 247 |
| 383 | 20240522 | 121800 | 67219219500 | 504000 | 504000 | 504000 | 503000 | 489 |
| 384 | 20240522 | 121700 | 66973239500 | 503000 | 506000 | 506000 | 503000 | 1571 |
| 385 | 20240522 | 121600 | 66180551500 | 506000 | 506000 | 507000 | 506000 | 37 |
| 386 | 20240522 | 121500 | 66161828500 | 507000 | 507000 | 507000 | 506000 | 104 |
| 387 | 20240522 | 121400 | 66109168500 | 507000 | 507000 | 508000 | 507000 | 122 |
| 388 | 20240522 | 121300 | 66047309500 | 508000 | 506000 | 508000 | 506000 | 157 |
| 389 | 20240522 | 121200 | 65967773500 | 506000 | 506000 | 507000 | 505000 | 114 |
| 390 | 20240522 | 121100 | 65910086500 | 506000 | 507000 | 507000 | 506000 | 244 |
| 391 | 20240522 | 121000 | 65786603500 | 507000 | 506000 | 507000 | 506000 | 150 |
| 392 | 20240522 | 120900 | 65710615500 | 506000 | 506000 | 507000 | 506000 | 479 |
| 393 | 20240522 | 120800 | 65468236500 | 506000 | 506000 | 507000 | 506000 | 266 |
| 394 | 20240522 | 120700 | 65333562500 | 506000 | 508000 | 508000 | 506000 | 601 |
| 395 | 20240522 | 120600 | 65028984500 | 507000 | 509000 | 510000 | 507000 | 538 |
| 396 | 20240522 | 120500 | 64755506500 | 509000 | 510000 | 510000 | 509000 | 177 |
| 397 | 20240522 | 120400 | 64665306500 | 510000 | 511000 | 511000 | 510000 | 188 |
| 398 | 20240522 | 120300 | 64569369500 | 511000 | 510000 | 512000 | 510000 | 132 |
| 399 | 20240522 | 120200 | 64501890500 | 511000 | 511000 | 511000 | 510000 | 59 |
| 400 | 20240522 | 120100 | 64471782500 | 511000 | 510000 | 512000 | 510000 | 101 |
| 401 | 20240522 | 120000 | 64420233500 | 510000 | 510000 | 511000 | 510000 | 124 |
| 402 | 20240522 | 115900 | 64356958500 | 511000 | 512000 | 512000 | 510000 | 635 |
| 403 | 20240522 | 115800 | 64032992500 | 512000 | 511000 | 512000 | 511000 | 10 |
| 404 | 20240522 | 115700 | 64027881500 | 511000 | 512000 | 513000 | 511000 | 120 |
| 405 | 20240522 | 115600 | 63966461500 | 512000 | 512000 | 513000 | 511000 | 109 |
| 406 | 20240522 | 115500 | 63910685500 | 512000 | 512000 | 513000 | 511000 | 76 |
| 407 | 20240522 | 115400 | 63871779500 | 511000 | 512000 | 513000 | 511000 | 76 |
| 408 | 20240522 | 115300 | 63832863500 | 513000 | 514000 | 514000 | 512000 | 61 |
| 409 | 20240522 | 115200 | 63801572500 | 513000 | 512000 | 514000 | 512000 | 237 |
| 410 | 20240522 | 115100 | 63680025500 | 512000 | 510000 | 513000 | 510000 | 528 |
| 411 | 20240522 | 115000 | 63410120500 | 510000 | 510000 | 511000 | 510000 | 34 |
| 412 | 20240522 | 114900 | 63392776500 | 510000 | 511000 | 511000 | 510000 | 58 |
| 413 | 20240522 | 114800 | 63363193500 | 510000 | 509000 | 511000 | 509000 | 91 |
| 414 | 20240522 | 114700 | 63316782500 | 509000 | 511000 | 511000 | 509000 | 21 |
| 415 | 20240522 | 114600 | 63306089500 | 509000 | 510000 | 511000 | 509000 | 185 |
| 416 | 20240522 | 114500 | 63211697500 | 509000 | 511000 | 511000 | 509000 | 138 |
| 417 | 20240522 | 114400 | 63141305500 | 510000 | 510000 | 511000 | 510000 | 42 |
| 418 | 20240522 | 114300 | 63119882500 | 511000 | 510000 | 511000 | 510000 | 41 |
| 419 | 20240522 | 114200 | 63098967500 | 511000 | 510000 | 511000 | 510000 | 49 |
| 420 | 20240522 | 114100 | 63073962500 | 510000 | 510000 | 511000 | 510000 | 55 |
| 421 | 20240522 | 114000 | 63045910500 | 510000 | 510000 | 511000 | 510000 | 18 |
| 422 | 20240522 | 113900 | 63036722500 | 511000 | 511000 | 511000 | 510000 | 12 |
| 423 | 20240522 | 113800 | 63030597500 | 510000 | 510000 | 510000 | 510000 | 115 |
| 424 | 20240522 | 113700 | 62971947500 | 510000 | 510000 | 511000 | 509000 | 75 |
| 425 | 20240522 | 113600 | 62933687500 | 511000 | 509000 | 511000 | 509000 | 199 |
| 426 | 20240522 | 113500 | 62832212500 | 510000 | 509000 | 510000 | 509000 | 210 |
| 427 | 20240522 | 113400 | 62725114500 | 508000 | 510000 | 510000 | 508000 | 362 |
| 428 | 20240522 | 113300 | 62541098500 | 509000 | 509000 | 510000 | 508000 | 112 |
| 429 | 20240522 | 113200 | 62484081500 | 509000 | 509000 | 509000 | 508000 | 20 |
| 430 | 20240522 | 113100 | 62473905500 | 508000 | 508000 | 509000 | 508000 | 162 |
| 431 | 20240522 | 113000 | 62391556500 | 508000 | 510000 | 511000 | 508000 | 174 |
| 432 | 20240522 | 112900 | 62303023500 | 510000 | 510000 | 510000 | 510000 | 68 |
| 433 | 20240522 | 112800 | 62268343500 | 510000 | 510000 | 511000 | 509000 | 69 |
| 434 | 20240522 | 112700 | 62233129500 | 511000 | 510000 | 511000 | 510000 | 91 |
| 435 | 20240522 | 112600 | 62186717500 | 510000 | 510000 | 511000 | 510000 | 54 |
| 436 | 20240522 | 112500 | 62159175500 | 510000 | 509000 | 511000 | 509000 | 358 |
| 437 | 20240522 | 112400 | 61976553500 | 510000 | 507000 | 510000 | 507000 | 175 |
| 438 | 20240522 | 112300 | 61887567500 | 507000 | 509000 | 509000 | 507000 | 540 |
| 439 | 20240522 | 112200 | 61613500500 | 508000 | 508000 | 509000 | 508000 | 52 |
| 440 | 20240522 | 112100 | 61587073500 | 509000 | 508000 | 509000 | 508000 | 125 |
| 441 | 20240522 | 112000 | 61523552500 | 508000 | 508000 | 509000 | 508000 | 59 |
| 442 | 20240522 | 111900 | 61493566500 | 508000 | 509000 | 509000 | 508000 | 157 |
| 443 | 20240522 | 111800 | 61413788500 | 509000 | 510000 | 510000 | 508000 | 181 |
| 444 | 20240522 | 111700 | 61321655500 | 509000 | 509000 | 509000 | 508000 | 63 |
| 445 | 20240522 | 111600 | 61289600500 | 509000 | 508000 | 509000 | 508000 | 98 |
| 446 | 20240522 | 111500 | 61239781500 | 509000 | 508000 | 509000 | 508000 | 73 |
| 447 | 20240522 | 111400 | 61202684500 | 508000 | 510000 | 510000 | 508000 | 328 |
| 448 | 20240522 | 111300 | 61035931500 | 509000 | 510000 | 510000 | 509000 | 117 |
| 449 | 20240522 | 111200 | 60976367500 | 510000 | 509000 | 510000 | 509000 | 60 |
| 450 | 20240522 | 111100 | 60945817500 | 510000 | 511000 | 511000 | 509000 | 132 |
| 451 | 20240522 | 111000 | 60878532500 | 510000 | 509000 | 510000 | 507000 | 1026 |
| 452 | 20240522 | 110900 | 60357335500 | 509000 | 508000 | 509000 | 508000 | 29 |
| 453 | 20240522 | 110800 | 60342597500 | 508000 | 510000 | 510000 | 508000 | 100 |
| 454 | 20240522 | 110700 | 60291736500 | 510000 | 508000 | 510000 | 507000 | 430 |
| 455 | 20240522 | 110600 | 60073231500 | 508000 | 508000 | 510000 | 508000 | 127 |
| 456 | 20240522 | 110500 | 60008662500 | 509000 | 510000 | 511000 | 509000 | 286 |
| 457 | 20240522 | 110400 | 59862872500 | 510000 | 510000 | 511000 | 510000 | 106 |
| 458 | 20240522 | 110300 | 59808800500 | 511000 | 510000 | 511000 | 510000 | 47 |
| 459 | 20240522 | 110200 | 59784796500 | 510000 | 510000 | 511000 | 510000 | 197 |
| 460 | 20240522 | 110100 | 59684268500 | 511000 | 511000 | 512000 | 510000 | 200 |
| 461 | 20240522 | 110000 | 59582071500 | 510000 | 510000 | 512000 | 510000 | 236 |
| 462 | 20240522 | 105900 | 59461521500 | 511000 | 511000 | 511000 | 510000 | 24 |
| 463 | 20240522 | 105800 | 59449262500 | 511000 | 511000 | 511000 | 510000 | 60 |
| 464 | 20240522 | 105700 | 59418614500 | 511000 | 508000 | 511000 | 508000 | 710 |
| 465 | 20240522 | 105600 | 59056646500 | 509000 | 509000 | 510000 | 508000 | 149 |
| 466 | 20240522 | 105500 | 58980825500 | 509000 | 508000 | 510000 | 508000 | 112 |
| 467 | 20240522 | 105400 | 58923839500 | 509000 | 509000 | 510000 | 508000 | 313 |
| 468 | 20240522 | 105300 | 58764701500 | 509000 | 511000 | 512000 | 509000 | 152 |
| 469 | 20240522 | 105200 | 58687121500 | 511000 | 512000 | 513000 | 511000 | 263 |
| 470 | 20240522 | 105100 | 58552573500 | 512000 | 513000 | 513000 | 512000 | 39 |
| 471 | 20240522 | 105000 | 58532603500 | 513000 | 513000 | 513000 | 512000 | 262 |
| 472 | 20240522 | 104900 | 58398338500 | 512000 | 513000 | 513000 | 512000 | 183 |
| 473 | 20240522 | 104800 | 58304509500 | 512000 | 512000 | 513000 | 512000 | 153 |
| 474 | 20240522 | 104700 | 58226160500 | 512000 | 511000 | 512000 | 511000 | 97 |
| 475 | 20240522 | 104600 | 58176569500 | 511000 | 509000 | 511000 | 509000 | 360 |
| 476 | 20240522 | 104500 | 57993158500 | 508000 | 509000 | 510000 | 508000 | 197 |
| 477 | 20240522 | 104400 | 57892994500 | 508000 | 509000 | 510000 | 508000 | 121 |
| 478 | 20240522 | 104300 | 57831435500 | 509000 | 508000 | 510000 | 508000 | 166 |
| 479 | 20240522 | 104200 | 57746941500 | 508000 | 509000 | 509000 | 508000 | 183 |
| 480 | 20240522 | 104100 | 57653847500 | 509000 | 509000 | 509000 | 508000 | 321 |
| 481 | 20240522 | 104000 | 57490522500 | 509000 | 509000 | 509000 | 508000 | 351 |
| 482 | 20240522 | 103900 | 57312100500 | 509000 | 511000 | 512000 | 508000 | 517 |
| 483 | 20240522 | 103800 | 57048626500 | 511000 | 511000 | 512000 | 511000 | 148 |
| 484 | 20240522 | 103700 | 56972995500 | 512000 | 511000 | 512000 | 511000 | 75 |
| 485 | 20240522 | 103600 | 56934668500 | 511000 | 513000 | 513000 | 511000 | 106 |
| 486 | 20240522 | 103500 | 56880407500 | 512000 | 512000 | 513000 | 511000 | 75 |
| 487 | 20240522 | 103400 | 56842011500 | 512000 | 513000 | 513000 | 511000 | 281 |
| 488 | 20240522 | 103300 | 56698122500 | 512000 | 511000 | 512000 | 511000 | 390 |
| 489 | 20240522 | 103200 | 56498512500 | 512000 | 510000 | 512000 | 509000 | 99 |
| 490 | 20240522 | 103100 | 56447986500 | 510000 | 509000 | 511000 | 509000 | 214 |
| 491 | 20240522 | 103000 | 56338944500 | 510000 | 509000 | 510000 | 508000 | 124 |
| 492 | 20240522 | 102900 | 56275822500 | 509000 | 510000 | 510000 | 508000 | 208 |
| 493 | 20240522 | 102800 | 56170112500 | 508000 | 512000 | 513000 | 507000 | 826 |
| 494 | 20240522 | 102700 | 55749544500 | 512000 | 511000 | 513000 | 511000 | 584 |
| 495 | 20240522 | 102600 | 55450460500 | 511000 | 510000 | 512000 | 510000 | 209 |
| 496 | 20240522 | 102500 | 55343636500 | 511000 | 509000 | 512000 | 508000 | 720 |
| 497 | 20240522 | 102400 | 54976061500 | 508000 | 508000 | 509000 | 508000 | 344 |
| 498 | 20240522 | 102300 | 54801026500 | 508000 | 508000 | 509000 | 507000 | 247 |
| 499 | 20240522 | 102200 | 54675570500 | 508000 | 508000 | 509000 | 507000 | 434 |
| 500 | 20240522 | 102100 | 54455148500 | 508000 | 506000 | 508000 | 505000 | 601 |
| 501 | 20240522 | 102000 | 54150973500 | 505000 | 507000 | 508000 | 505000 | 568 |
| 502 | 20240522 | 101900 | 53863574500 | 508000 | 507000 | 508000 | 505000 | 1472 |
| 503 | 20240522 | 101800 | 53118265500 | 507000 | 509000 | 510000 | 506000 | 2173 |
| 504 | 20240522 | 101700 | 52014482500 | 509000 | 511000 | 511000 | 509000 | 1142 |
| 505 | 20240522 | 101600 | 51432145500 | 511000 | 514000 | 514000 | 511000 | 2038 |
| 506 | 20240522 | 101500 | 50387745500 | 514000 | 514000 | 514000 | 513000 | 418 |
| 507 | 20240522 | 101400 | 50173096500 | 514000 | 513000 | 514000 | 513000 | 540 |
| 508 | 20240522 | 101300 | 49896018500 | 514000 | 513000 | 514000 | 512000 | 664 |
| 509 | 20240522 | 101200 | 49555373500 | 514000 | 513000 | 516000 | 513000 | 481 |
| 510 | 20240522 | 101100 | 49308290500 | 513000 | 513000 | 516000 | 511000 | 888 |
| 511 | 20240522 | 101000 | 48853384500 | 513000 | 515000 | 515000 | 512000 | 1685 |
| 512 | 20240522 | 100900 | 47988347500 | 515000 | 516000 | 516000 | 513000 | 1209 |
| 513 | 20240522 | 100800 | 47366868500 | 516000 | 516000 | 517000 | 515000 | 620 |
| 514 | 20240522 | 100700 | 47046993500 | 516000 | 515000 | 518000 | 514000 | 878 |
| 515 | 20240522 | 100600 | 46594103500 | 515000 | 518000 | 519000 | 515000 | 1481 |
| 516 | 20240522 | 100500 | 45829309500 | 517000 | 519000 | 520000 | 517000 | 470 |
| 517 | 20240522 | 100400 | 45585787500 | 520000 | 520000 | 521000 | 517000 | 1361 |
| 518 | 20240522 | 100300 | 44879179500 | 521000 | 525000 | 526000 | 520000 | 1351 |
| 519 | 20240522 | 100200 | 44173354500 | 526000 | 523000 | 526000 | 522000 | 1125 |
| 520 | 20240522 | 100100 | 43583771500 | 522000 | 523000 | 523000 | 521000 | 528 |
| 521 | 20240522 | 100000 | 43308013500 | 522000 | 524000 | 524000 | 520000 | 1486 |
| 522 | 20240522 | 095900 | 42532836500 | 523000 | 523000 | 524000 | 522000 | 1243 |
| 523 | 20240522 | 095800 | 41882608500 | 524000 | 526000 | 526000 | 522000 | 2120 |
| 524 | 20240522 | 095700 | 40772330500 | 526000 | 522000 | 527000 | 522000 | 4343 |
| 525 | 20240522 | 095600 | 38493789500 | 522000 | 522000 | 523000 | 521000 | 807 |
| 526 | 20240522 | 095500 | 38072744500 | 521000 | 523000 | 523000 | 521000 | 1384 |
| 527 | 20240522 | 095400 | 37350836500 | 522000 | 522000 | 523000 | 521000 | 706 |
| 528 | 20240522 | 095300 | 36981992500 | 521000 | 520000 | 522000 | 520000 | 2603 |
| 529 | 20240522 | 095200 | 35625620500 | 520000 | 517000 | 521000 | 517000 | 627 |
| 530 | 20240522 | 095100 | 35300386500 | 517000 | 517000 | 518000 | 515000 | 791 |
| 531 | 20240522 | 095000 | 34892177500 | 516000 | 520000 | 521000 | 516000 | 2650 |
| 532 | 20240522 | 094900 | 33515836500 | 519000 | 517000 | 520000 | 516000 | 1529 |
| 533 | 20240522 | 094800 | 32723280500 | 516000 | 516000 | 517000 | 516000 | 507 |
| 534 | 20240522 | 094700 | 32461359500 | 516000 | 516000 | 517000 | 515000 | 400 |
| 535 | 20240522 | 094600 | 32254689500 | 516000 | 514000 | 517000 | 514000 | 526 |
| 536 | 20240522 | 094500 | 31983557500 | 515000 | 513000 | 516000 | 513000 | 342 |
| 537 | 20240522 | 094400 | 31807558500 | 514000 | 516000 | 516000 | 513000 | 798 |
| 538 | 20240522 | 094300 | 31396806500 | 515000 | 515000 | 516000 | 514000 | 255 |
| 539 | 20240522 | 094200 | 31265425500 | 514000 | 517000 | 518000 | 514000 | 762 |
| 540 | 20240522 | 094100 | 30872569500 | 517000 | 514000 | 517000 | 514000 | 740 |
| 541 | 20240522 | 094000 | 30491387500 | 514000 | 512000 | 514000 | 511000 | 573 |
| 542 | 20240522 | 093900 | 30197643500 | 512000 | 513000 | 513000 | 511000 | 687 |
| 543 | 20240522 | 093800 | 29846371500 | 513000 | 513000 | 513000 | 511000 | 469 |
| 544 | 20240522 | 093700 | 29606288500 | 512000 | 514000 | 514000 | 512000 | 398 |
| 545 | 20240522 | 093600 | 29402293500 | 514000 | 516000 | 516000 | 513000 | 433 |
| 546 | 20240522 | 093500 | 29179493500 | 515000 | 516000 | 516000 | 513000 | 790 |
| 547 | 20240522 | 093400 | 28772965500 | 517000 | 517000 | 517000 | 514000 | 578 |
| 548 | 20240522 | 093300 | 28474884500 | 516000 | 517000 | 518000 | 516000 | 1082 |
| 549 | 20240522 | 093200 | 27915039500 | 517000 | 514000 | 517000 | 514000 | 1474 |
| 550 | 20240522 | 093100 | 27154555500 | 515000 | 514000 | 515000 | 512000 | 1025 |
| 551 | 20240522 | 093000 | 26627571500 | 514000 | 516000 | 519000 | 511000 | 2872 |
| 552 | 20240522 | 092900 | 25149632500 | 515000 | 510000 | 523000 | 510000 | 12406 |
| 553 | 20240522 | 092800 | 18746999500 | 510000 | 508000 | 511000 | 508000 | 1995 |
| 554 | 20240522 | 092700 | 17729698500 | 509000 | 507000 | 509000 | 507000 | 462 |
| 555 | 20240522 | 092600 | 17494824500 | 508000 | 508000 | 509000 | 507000 | 419 |
| 556 | 20240522 | 092500 | 17281819500 | 508000 | 508000 | 508000 | 507000 | 362 |
| 557 | 20240522 | 092400 | 17097956500 | 508000 | 505000 | 508000 | 505000 | 596 |
| 558 | 20240522 | 092300 | 16796257500 | 505000 | 503000 | 505000 | 503000 | 575 |
| 559 | 20240522 | 092200 | 16506276500 | 503000 | 504000 | 505000 | 502000 | 588 |
| 560 | 20240522 | 092100 | 16210286500 | 504000 | 503000 | 504000 | 503000 | 220 |
| 561 | 20240522 | 092000 | 16099462500 | 503000 | 500000 | 503000 | 500000 | 978 |
| 562 | 20240522 | 091900 | 15608143500 | 500000 | 500000 | 502000 | 499500 | 1655 |
| 563 | 20240522 | 091800 | 14780181000 | 500000 | 502000 | 502000 | 500000 | 771 |
| 564 | 20240522 | 091700 | 14393894000 | 502000 | 503000 | 504000 | 502000 | 718 |
| 565 | 20240522 | 091600 | 14032814000 | 503000 | 503000 | 503000 | 502000 | 397 |
| 566 | 20240522 | 091500 | 13833229000 | 503000 | 503000 | 504000 | 503000 | 329 |
| 567 | 20240522 | 091400 | 13667713000 | 503000 | 503000 | 505000 | 502000 | 627 |
| 568 | 20240522 | 091300 | 13352002000 | 504000 | 506000 | 507000 | 503000 | 648 |
| 569 | 20240522 | 091200 | 13024474000 | 506000 | 505000 | 507000 | 505000 | 485 |
| 570 | 20240522 | 091100 | 12779297000 | 505000 | 507000 | 510000 | 505000 | 1027 |
| 571 | 20240522 | 091000 | 12258413000 | 507000 | 509000 | 511000 | 507000 | 1874 |
| 572 | 20240522 | 090900 | 11303949000 | 508000 | 507000 | 510000 | 506000 | 1399 |
| 573 | 20240522 | 090800 | 10593526000 | 508000 | 510000 | 512000 | 508000 | 2728 |
| 574 | 20240522 | 090700 | 9202208000 | 509000 | 509000 | 511000 | 507000 | 1974 |
| 575 | 20240522 | 090600 | 8197145000 | 509000 | 508000 | 510000 | 505000 | 2425 |
| 576 | 20240522 | 090500 | 6966290000 | 507000 | 503000 | 508000 | 502000 | 946 |
| 577 | 20240522 | 090400 | 6487487000 | 503000 | 500000 | 503000 | 499500 | 677 |
| 578 | 20240522 | 090300 | 6148488000 | 499500 | 507000 | 509000 | 499500 | 2007 |
| 579 | 20240522 | 090200 | 5139830500 | 507000 | 505000 | 510000 | 504000 | 3388 |
| 580 | 20240522 | 090100 | 3421896500 | 504000 | 497500 | 507000 | 497000 | 2909 |
| 581 | 20240522 | 090000 | 1958986500 | 500000 | 493500 | 500000 | 493500 | 3950 |