35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 3 | 20240523 | 184300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 4 | 20240523 | 184200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 5 | 20240523 | 184100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 6 | 20240523 | 184000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 7 | 20240523 | 183900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 8 | 20240523 | 183800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 9 | 20240523 | 183700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 10 | 20240523 | 183600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 11 | 20240523 | 183500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 12 | 20240523 | 183400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 13 | 20240523 | 183300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 14 | 20240523 | 183200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 15 | 20240523 | 183100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 16 | 20240523 | 183000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 17 | 20240523 | 182900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 18 | 20240523 | 182800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 19 | 20240523 | 182700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 20 | 20240523 | 182600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 21 | 20240523 | 182500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 22 | 20240523 | 182400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 23 | 20240523 | 182300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 24 | 20240523 | 182200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 25 | 20240523 | 182100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 26 | 20240523 | 182000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 27 | 20240523 | 181900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 28 | 20240523 | 181800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 29 | 20240523 | 181700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 30 | 20240523 | 181600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 31 | 20240523 | 181500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 32 | 20240523 | 181400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 33 | 20240523 | 181300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 34 | 20240523 | 181200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 35 | 20240523 | 181100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 36 | 20240523 | 181000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 37 | 20240523 | 180900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 38 | 20240523 | 180800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 39 | 20240523 | 180700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 40 | 20240523 | 180600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 41 | 20240523 | 180500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 42 | 20240523 | 180400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 43 | 20240523 | 180300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 44 | 20240523 | 180200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 45 | 20240523 | 180100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 46 | 20240523 | 180000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 47 | 20240523 | 175900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 48 | 20240523 | 175800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 49 | 20240523 | 175700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 50 | 20240523 | 175600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 51 | 20240523 | 175500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 52 | 20240523 | 175400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 53 | 20240523 | 175300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 54 | 20240523 | 175200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 55 | 20240523 | 175100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 56 | 20240523 | 175000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 57 | 20240523 | 174900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 58 | 20240523 | 174800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 59 | 20240523 | 174700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 60 | 20240523 | 174600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 61 | 20240523 | 174500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 62 | 20240523 | 174400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 63 | 20240523 | 174300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 64 | 20240523 | 174200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 65 | 20240523 | 174100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 66 | 20240523 | 174000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 67 | 20240523 | 173900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 68 | 20240523 | 173800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 69 | 20240523 | 173700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 70 | 20240523 | 173600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 71 | 20240523 | 173500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 72 | 20240523 | 173400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 73 | 20240523 | 173300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 74 | 20240523 | 173200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 75 | 20240523 | 173100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 76 | 20240523 | 173000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 77 | 20240523 | 172900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 78 | 20240523 | 172800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 79 | 20240523 | 172700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 80 | 20240523 | 172600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 81 | 20240523 | 172500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 82 | 20240523 | 172400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 83 | 20240523 | 172300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 84 | 20240523 | 172200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 85 | 20240523 | 172100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 86 | 20240523 | 172000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 87 | 20240523 | 171900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 88 | 20240523 | 171800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 89 | 20240523 | 171700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 90 | 20240523 | 171600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 91 | 20240523 | 171500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 92 | 20240523 | 171400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 93 | 20240523 | 171300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 94 | 20240523 | 171200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 95 | 20240523 | 171100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 96 | 20240523 | 171000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 97 | 20240523 | 170900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 98 | 20240523 | 170800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 99 | 20240523 | 170700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 100 | 20240523 | 170600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 101 | 20240523 | 170500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 102 | 20240523 | 170400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 103 | 20240523 | 170300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 104 | 20240523 | 170200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 105 | 20240523 | 170100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 106 | 20240523 | 170000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 107 | 20240523 | 165900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 108 | 20240523 | 165800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 109 | 20240523 | 165700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 110 | 20240523 | 165600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 111 | 20240523 | 165500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 112 | 20240523 | 165400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 113 | 20240523 | 165300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 114 | 20240523 | 165200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 115 | 20240523 | 165100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 116 | 20240523 | 165000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 117 | 20240523 | 164900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 118 | 20240523 | 164800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 119 | 20240523 | 164700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 120 | 20240523 | 164600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 121 | 20240523 | 164500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 122 | 20240523 | 164400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 123 | 20240523 | 164300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 124 | 20240523 | 164200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 125 | 20240523 | 164100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 126 | 20240523 | 164000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 127 | 20240523 | 163900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 128 | 20240523 | 163800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 129 | 20240523 | 163700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 130 | 20240523 | 163600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 131 | 20240523 | 163500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 132 | 20240523 | 163400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 133 | 20240523 | 163300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 134 | 20240523 | 163200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 135 | 20240523 | 163100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 136 | 20240523 | 163000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 137 | 20240523 | 162900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 138 | 20240523 | 162800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 139 | 20240523 | 162700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 140 | 20240523 | 162600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 141 | 20240523 | 162500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 142 | 20240523 | 162400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 143 | 20240523 | 162300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 144 | 20240523 | 162200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 145 | 20240523 | 162100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 146 | 20240523 | 162000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 147 | 20240523 | 161900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 148 | 20240523 | 161800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 149 | 20240523 | 161700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 150 | 20240523 | 161600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 151 | 20240523 | 161500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 152 | 20240523 | 161400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 153 | 20240523 | 161300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 154 | 20240523 | 161200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 155 | 20240523 | 161100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 156 | 20240523 | 161000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 157 | 20240523 | 160900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 158 | 20240523 | 160800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 159 | 20240523 | 160700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 160 | 20240523 | 160600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 161 | 20240523 | 160500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 162 | 20240523 | 160400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 163 | 20240523 | 160300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 164 | 20240523 | 160200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 165 | 20240523 | 160100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 166 | 20240523 | 160000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 167 | 20240523 | 155900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 168 | 20240523 | 155800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 169 | 20240523 | 155700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 170 | 20240523 | 155600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 171 | 20240523 | 155500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 172 | 20240523 | 155400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 173 | 20240523 | 155300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 174 | 20240523 | 155200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 175 | 20240523 | 155100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 176 | 20240523 | 155000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 177 | 20240523 | 154900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 178 | 20240523 | 154800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 179 | 20240523 | 154700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 180 | 20240523 | 154600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 181 | 20240523 | 154500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 182 | 20240523 | 154400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 183 | 20240523 | 154300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 184 | 20240523 | 154200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 185 | 20240523 | 154100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 186 | 20240523 | 154000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 187 | 20240523 | 153900 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 188 | 20240523 | 153800 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 189 | 20240523 | 153700 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 190 | 20240523 | 153600 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 191 | 20240523 | 153500 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 192 | 20240523 | 153400 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 193 | 20240523 | 153300 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 194 | 20240523 | 153200 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20240523 | 153100 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20240523 | 153000 | 507170237000 | 271500 | 271500 | 271500 | 271500 | 64427 |
| 197 | 20240523 | 152900 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 198 | 20240523 | 152800 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 199 | 20240523 | 152700 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 200 | 20240523 | 152600 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 201 | 20240523 | 152500 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 202 | 20240523 | 152400 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 203 | 20240523 | 152300 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 204 | 20240523 | 152200 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 205 | 20240523 | 152100 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 206 | 20240523 | 152000 | 489678306500 | 272000 | 272000 | 272000 | 272000 | 0 |
| 207 | 20240523 | 151900 | 489678306500 | 272000 | 272000 | 272500 | 272000 | 3319 |
| 208 | 20240523 | 151800 | 488774946000 | 272000 | 272500 | 272500 | 272000 | 1760 |
| 209 | 20240523 | 151700 | 488296045000 | 272000 | 272000 | 272500 | 272000 | 1151 |
| 210 | 20240523 | 151600 | 487982853000 | 272000 | 272500 | 272500 | 272000 | 1396 |
| 211 | 20240523 | 151500 | 487602855500 | 272500 | 272000 | 272500 | 272000 | 1810 |
| 212 | 20240523 | 151400 | 487110395500 | 272500 | 272500 | 273000 | 272000 | 6524 |
| 213 | 20240523 | 151300 | 485333313000 | 273000 | 273000 | 273000 | 272500 | 1166 |
| 214 | 20240523 | 151200 | 485015372000 | 273000 | 273000 | 273000 | 272500 | 1148 |
| 215 | 20240523 | 151100 | 484702211000 | 273000 | 272500 | 273000 | 272500 | 2978 |
| 216 | 20240523 | 151000 | 483889335500 | 273000 | 272500 | 273000 | 272000 | 6581 |
| 217 | 20240523 | 150900 | 482095514000 | 272500 | 272500 | 273000 | 272500 | 1953 |
| 218 | 20240523 | 150800 | 481563022500 | 273000 | 272500 | 273000 | 272500 | 4268 |
| 219 | 20240523 | 150700 | 480399573000 | 273000 | 273000 | 273000 | 272500 | 700 |
| 220 | 20240523 | 150600 | 480208546500 | 273000 | 273000 | 273000 | 272500 | 635 |
| 221 | 20240523 | 150500 | 480035377500 | 273000 | 272000 | 273000 | 272000 | 3719 |
| 222 | 20240523 | 150400 | 479021978000 | 272000 | 273500 | 273500 | 272000 | 9798 |
| 223 | 20240523 | 150300 | 476350490000 | 273500 | 274000 | 274000 | 273000 | 4893 |
| 224 | 20240523 | 150200 | 475012656500 | 273500 | 273500 | 274000 | 273500 | 821 |
| 225 | 20240523 | 150100 | 474787865500 | 273500 | 274000 | 274000 | 273500 | 3736 |
| 226 | 20240523 | 150000 | 473765456500 | 273500 | 274000 | 274000 | 273500 | 3417 |
| 227 | 20240523 | 145900 | 472830235500 | 274000 | 274000 | 274500 | 273500 | 9863 |
| 228 | 20240523 | 145800 | 470127842000 | 273500 | 273500 | 274500 | 273500 | 7900 |
| 229 | 20240523 | 145700 | 467962777500 | 274000 | 273500 | 274000 | 273500 | 12199 |
| 230 | 20240523 | 145600 | 464620460000 | 273500 | 273500 | 274000 | 273000 | 6012 |
| 231 | 20240523 | 145500 | 462975422000 | 273000 | 273500 | 274000 | 273000 | 19909 |
| 232 | 20240523 | 145400 | 457532908000 | 273500 | 273500 | 274000 | 273000 | 13191 |
| 233 | 20240523 | 145300 | 453923807000 | 273500 | 273000 | 273500 | 273000 | 2330 |
| 234 | 20240523 | 145200 | 453286791000 | 273000 | 272000 | 273500 | 272000 | 15114 |
| 235 | 20240523 | 145100 | 449162994000 | 272500 | 272000 | 272500 | 271500 | 8745 |
| 236 | 20240523 | 145000 | 446783910000 | 272000 | 271500 | 272000 | 271500 | 1375 |
| 237 | 20240523 | 144900 | 446410085000 | 271500 | 271500 | 272000 | 271500 | 1238 |
| 238 | 20240523 | 144800 | 446073557500 | 272000 | 271500 | 272000 | 271000 | 2737 |
| 239 | 20240523 | 144700 | 445330251000 | 271500 | 271500 | 272000 | 271000 | 5258 |
| 240 | 20240523 | 144600 | 443902867000 | 271500 | 271500 | 271500 | 271000 | 2221 |
| 241 | 20240523 | 144500 | 443300230500 | 271500 | 271500 | 271500 | 271000 | 734 |
| 242 | 20240523 | 144400 | 443101121000 | 271500 | 271000 | 271500 | 271000 | 983 |
| 243 | 20240523 | 144300 | 442834537000 | 271000 | 271500 | 271500 | 271000 | 969 |
| 244 | 20240523 | 144200 | 442571612500 | 271000 | 271500 | 271500 | 271000 | 1617 |
| 245 | 20240523 | 144100 | 442132911500 | 271500 | 271000 | 271500 | 271000 | 804 |
| 246 | 20240523 | 144000 | 441914722500 | 271500 | 271000 | 271500 | 271000 | 915 |
| 247 | 20240523 | 143900 | 441666598000 | 271500 | 271500 | 271500 | 271000 | 1559 |
| 248 | 20240523 | 143800 | 441243842000 | 271500 | 271000 | 271500 | 271000 | 523 |
| 249 | 20240523 | 143700 | 441101935500 | 271000 | 271500 | 271500 | 271000 | 965 |
| 250 | 20240523 | 143600 | 440840254500 | 271000 | 271000 | 271500 | 271000 | 2631 |
| 251 | 20240523 | 143500 | 440126192000 | 271000 | 271500 | 272000 | 271000 | 4843 |
| 252 | 20240523 | 143400 | 438811239000 | 271500 | 272000 | 272000 | 271500 | 770 |
| 253 | 20240523 | 143300 | 438601949000 | 272000 | 271500 | 272500 | 271500 | 5645 |
| 254 | 20240523 | 143200 | 437066688500 | 271500 | 272000 | 272000 | 271500 | 1371 |
| 255 | 20240523 | 143100 | 436693911500 | 272000 | 272500 | 272500 | 271500 | 3510 |
| 256 | 20240523 | 143000 | 435739256500 | 272500 | 271500 | 272500 | 271500 | 8183 |
| 257 | 20240523 | 142900 | 433513308500 | 271500 | 271500 | 272000 | 271500 | 854 |
| 258 | 20240523 | 142800 | 433281114500 | 272000 | 272000 | 272000 | 271500 | 972 |
| 259 | 20240523 | 142700 | 433016964500 | 272000 | 272000 | 272000 | 271500 | 1782 |
| 260 | 20240523 | 142600 | 432532364500 | 272000 | 272000 | 272000 | 271500 | 1142 |
| 261 | 20240523 | 142500 | 432222107500 | 271500 | 272000 | 272000 | 271500 | 761 |
| 262 | 20240523 | 142400 | 432015235000 | 272000 | 271500 | 272000 | 271000 | 2873 |
| 263 | 20240523 | 142300 | 431234890000 | 271000 | 271000 | 272000 | 271000 | 4893 |
| 264 | 20240523 | 142200 | 429906610000 | 271500 | 271500 | 271500 | 271000 | 1039 |
| 265 | 20240523 | 142100 | 429624702500 | 271500 | 271000 | 271500 | 270500 | 2214 |
| 266 | 20240523 | 142000 | 429024494500 | 271000 | 271000 | 271000 | 270500 | 11822 |
| 267 | 20240523 | 141900 | 425820811500 | 271000 | 271000 | 271000 | 270500 | 1299 |
| 268 | 20240523 | 141800 | 425469367000 | 270500 | 270500 | 271000 | 270500 | 1761 |
| 269 | 20240523 | 141700 | 424992839000 | 271000 | 271000 | 271000 | 270500 | 1752 |
| 270 | 20240523 | 141600 | 424518806000 | 270500 | 270500 | 271000 | 270500 | 1314 |
| 271 | 20240523 | 141500 | 424163270500 | 270500 | 270500 | 271000 | 270500 | 717 |
| 272 | 20240523 | 141400 | 423969163000 | 271000 | 271000 | 271000 | 270500 | 780 |
| 273 | 20240523 | 141300 | 423758040000 | 271000 | 270500 | 271000 | 270500 | 704 |
| 274 | 20240523 | 141200 | 423567405500 | 271000 | 271000 | 271000 | 270500 | 431 |
| 275 | 20240523 | 141100 | 423450745500 | 271000 | 270500 | 271000 | 270500 | 511 |
| 276 | 20240523 | 141000 | 423312460000 | 271000 | 270500 | 271000 | 270500 | 329 |
| 277 | 20240523 | 140900 | 423223399000 | 270500 | 270500 | 271000 | 270000 | 2071 |
| 278 | 20240523 | 140800 | 422663267500 | 270000 | 270000 | 270500 | 270000 | 2434 |
| 279 | 20240523 | 140700 | 422005014500 | 270500 | 270500 | 270500 | 270000 | 796 |
| 280 | 20240523 | 140600 | 421789849500 | 270000 | 271000 | 271000 | 270000 | 3460 |
| 281 | 20240523 | 140500 | 420853943500 | 271000 | 270500 | 271000 | 270500 | 417 |
| 282 | 20240523 | 140400 | 420741091000 | 270500 | 270500 | 271000 | 270500 | 469 |
| 283 | 20240523 | 140300 | 420614194000 | 271000 | 271000 | 271000 | 270500 | 451 |
| 284 | 20240523 | 140200 | 420492155000 | 271000 | 271000 | 271500 | 270500 | 5609 |
| 285 | 20240523 | 140100 | 418972478000 | 271000 | 271000 | 271500 | 271000 | 421 |
| 286 | 20240523 | 140000 | 418858249500 | 271000 | 271000 | 271500 | 271000 | 371 |
| 287 | 20240523 | 135900 | 418757602500 | 271000 | 271500 | 271500 | 271000 | 702 |
| 288 | 20240523 | 135800 | 418567155500 | 271500 | 271500 | 272000 | 271000 | 6303 |
| 289 | 20240523 | 135700 | 416856116000 | 271500 | 271500 | 271500 | 271000 | 1247 |
| 290 | 20240523 | 135600 | 416517938500 | 271000 | 271500 | 271500 | 271000 | 781 |
| 291 | 20240523 | 135500 | 416306071000 | 271000 | 271000 | 271500 | 271000 | 725 |
| 292 | 20240523 | 135400 | 416109369500 | 271000 | 271500 | 271500 | 271000 | 891 |
| 293 | 20240523 | 135300 | 415867589500 | 271500 | 271000 | 271500 | 271000 | 815 |
| 294 | 20240523 | 135200 | 415646654500 | 271000 | 271000 | 271500 | 271000 | 559 |
| 295 | 20240523 | 135100 | 415494992000 | 271000 | 271500 | 271500 | 271000 | 948 |
| 296 | 20240523 | 135000 | 415237836000 | 271000 | 270000 | 271500 | 269500 | 13450 |
| 297 | 20240523 | 134900 | 411599723500 | 269500 | 270000 | 270000 | 269500 | 732 |
| 298 | 20240523 | 134800 | 411402317000 | 270000 | 270000 | 270000 | 269500 | 882 |
| 299 | 20240523 | 134700 | 411164335500 | 270000 | 269000 | 270000 | 269000 | 2765 |
| 300 | 20240523 | 134600 | 410418374000 | 269500 | 269000 | 269500 | 269000 | 1399 |
| 301 | 20240523 | 134500 | 410041727000 | 269000 | 269500 | 269500 | 269000 | 910 |
| 302 | 20240523 | 134400 | 409796596000 | 269500 | 269000 | 269500 | 269000 | 1836 |
| 303 | 20240523 | 134300 | 409301919500 | 269500 | 269500 | 270000 | 269000 | 2432 |
| 304 | 20240523 | 134200 | 408646641500 | 269500 | 269500 | 270000 | 269500 | 681 |
| 305 | 20240523 | 134100 | 408463009000 | 269500 | 269500 | 270000 | 269500 | 766 |
| 306 | 20240523 | 134000 | 408256525500 | 269500 | 269500 | 270000 | 269500 | 907 |
| 307 | 20240523 | 133900 | 408011972000 | 269500 | 269500 | 270000 | 269500 | 859 |
| 308 | 20240523 | 133800 | 407780421500 | 269500 | 270000 | 270000 | 269500 | 760 |
| 309 | 20240523 | 133700 | 407575383000 | 270000 | 269500 | 270000 | 269000 | 2500 |
| 310 | 20240523 | 133600 | 406901737000 | 269500 | 269000 | 270000 | 269000 | 4074 |
| 311 | 20240523 | 133500 | 405803715000 | 269000 | 269500 | 270000 | 269000 | 1085 |
| 312 | 20240523 | 133400 | 405511535500 | 269500 | 269500 | 270000 | 269500 | 1048 |
| 313 | 20240523 | 133300 | 405228983000 | 269500 | 269500 | 270000 | 269500 | 3186 |
| 314 | 20240523 | 133200 | 404370208500 | 269500 | 270000 | 270000 | 269500 | 534 |
| 315 | 20240523 | 133100 | 404226217000 | 269500 | 269500 | 270000 | 269500 | 464 |
| 316 | 20240523 | 133000 | 404101070000 | 270000 | 270000 | 270000 | 269500 | 1449 |
| 317 | 20240523 | 132900 | 403710451500 | 269500 | 269500 | 270000 | 269000 | 4519 |
| 318 | 20240523 | 132800 | 402492305500 | 269500 | 270500 | 270500 | 268500 | 36178 |
| 319 | 20240523 | 132700 | 392752714000 | 270000 | 270500 | 270500 | 270000 | 425 |
| 320 | 20240523 | 132600 | 392637896500 | 270500 | 270500 | 270500 | 270000 | 624 |
| 321 | 20240523 | 132500 | 392469303500 | 270500 | 270500 | 270500 | 270000 | 797 |
| 322 | 20240523 | 132400 | 392253863500 | 270500 | 270500 | 270500 | 270000 | 413 |
| 323 | 20240523 | 132300 | 392142243000 | 270000 | 270000 | 270500 | 270000 | 601 |
| 324 | 20240523 | 132200 | 391979811000 | 270500 | 270000 | 270500 | 269500 | 5344 |
| 325 | 20240523 | 132100 | 390536348000 | 270000 | 270000 | 270000 | 269500 | 652 |
| 326 | 20240523 | 132000 | 390360489000 | 269500 | 269500 | 270500 | 269500 | 12301 |
| 327 | 20240523 | 131900 | 387040579500 | 269500 | 270000 | 270000 | 269500 | 1113 |
| 328 | 20240523 | 131800 | 386740493500 | 269500 | 269500 | 270000 | 269000 | 3429 |
| 329 | 20240523 | 131700 | 385816754000 | 269500 | 270000 | 270000 | 269500 | 4433 |
| 330 | 20240523 | 131600 | 384621875500 | 269500 | 269500 | 270000 | 269500 | 1544 |
| 331 | 20240523 | 131500 | 384205570500 | 269500 | 269500 | 270000 | 269500 | 1819 |
| 332 | 20240523 | 131400 | 383715117500 | 269500 | 270000 | 270500 | 269500 | 5967 |
| 333 | 20240523 | 131300 | 382104115000 | 270500 | 270500 | 271000 | 270000 | 6693 |
| 334 | 20240523 | 131200 | 380294562500 | 270500 | 271000 | 271000 | 270500 | 1204 |
| 335 | 20240523 | 131100 | 379968760500 | 271000 | 270500 | 271000 | 270500 | 976 |
| 336 | 20240523 | 131000 | 379704661000 | 270500 | 271000 | 271000 | 270500 | 1286 |
| 337 | 20240523 | 130900 | 379356727000 | 271000 | 271000 | 271000 | 270500 | 899 |
| 338 | 20240523 | 130800 | 379113432500 | 271000 | 271000 | 271000 | 270500 | 669 |
| 339 | 20240523 | 130700 | 378932343500 | 270500 | 270500 | 271000 | 270500 | 1279 |
| 340 | 20240523 | 130600 | 378586063000 | 270500 | 271500 | 271500 | 270500 | 3708 |
| 341 | 20240523 | 130500 | 377581145000 | 271000 | 271000 | 271500 | 271000 | 1002 |
| 342 | 20240523 | 130400 | 377309507500 | 271000 | 271500 | 271500 | 271000 | 3385 |
| 343 | 20240523 | 130300 | 376391981500 | 271000 | 271000 | 271500 | 271000 | 961 |
| 344 | 20240523 | 130200 | 376131250000 | 271500 | 272000 | 272500 | 271000 | 13058 |
| 345 | 20240523 | 130100 | 372583786500 | 272000 | 272000 | 272500 | 272000 | 637 |
| 346 | 20240523 | 130000 | 372410439000 | 272000 | 272500 | 272500 | 272000 | 649 |
| 347 | 20240523 | 125900 | 372233845000 | 272000 | 272000 | 272500 | 272000 | 569 |
| 348 | 20240523 | 125800 | 372078963000 | 272000 | 272000 | 272500 | 272000 | 695 |
| 349 | 20240523 | 125700 | 371889749500 | 272000 | 272500 | 272500 | 272000 | 990 |
| 350 | 20240523 | 125600 | 371620422500 | 272500 | 272000 | 272500 | 272000 | 1304 |
| 351 | 20240523 | 125500 | 371265334500 | 272000 | 272000 | 272500 | 272000 | 835 |
| 352 | 20240523 | 125400 | 371038032000 | 272000 | 272500 | 272500 | 272000 | 910 |
| 353 | 20240523 | 125300 | 370790211500 | 272500 | 272000 | 272500 | 272000 | 451 |
| 354 | 20240523 | 125200 | 370667505000 | 272500 | 272500 | 272500 | 272000 | 646 |
| 355 | 20240523 | 125100 | 370491716500 | 272500 | 272500 | 272500 | 272000 | 416 |
| 356 | 20240523 | 125000 | 370378501500 | 272500 | 271500 | 272500 | 271500 | 7932 |
| 357 | 20240523 | 124900 | 368220816000 | 272000 | 271000 | 272000 | 271000 | 1591 |
| 358 | 20240523 | 124800 | 367788840500 | 271500 | 272000 | 272000 | 271000 | 3318 |
| 359 | 20240523 | 124700 | 366887785000 | 272000 | 272000 | 272000 | 271500 | 590 |
| 360 | 20240523 | 124600 | 366727521500 | 271500 | 271500 | 272000 | 271500 | 454 |
| 361 | 20240523 | 124500 | 366604202500 | 271500 | 271500 | 272000 | 271000 | 4284 |
| 362 | 20240523 | 124400 | 365441067500 | 272000 | 271500 | 272000 | 271500 | 1662 |
| 363 | 20240523 | 124300 | 364989796000 | 271500 | 272000 | 272000 | 271000 | 10723 |
| 364 | 20240523 | 124200 | 362078549500 | 272000 | 272000 | 272000 | 271500 | 628 |
| 365 | 20240523 | 124100 | 361907984500 | 272000 | 271000 | 272000 | 271000 | 3629 |
| 366 | 20240523 | 124000 | 360922371000 | 271000 | 271000 | 271500 | 271000 | 1186 |
| 367 | 20240523 | 123900 | 360600820000 | 271000 | 271500 | 271500 | 271000 | 4788 |
| 368 | 20240523 | 123800 | 359302328500 | 271500 | 271500 | 272000 | 271500 | 1470 |
| 369 | 20240523 | 123700 | 358903169500 | 271500 | 272000 | 272000 | 271500 | 1371 |
| 370 | 20240523 | 123600 | 358530783000 | 271500 | 272500 | 272500 | 271500 | 4437 |
| 371 | 20240523 | 123500 | 357324068500 | 272500 | 272500 | 273000 | 272000 | 1631 |
| 372 | 20240523 | 123400 | 356879752000 | 272500 | 272000 | 273000 | 272000 | 1949 |
| 373 | 20240523 | 123300 | 356348635000 | 272500 | 272500 | 272500 | 272000 | 744 |
| 374 | 20240523 | 123200 | 356146000000 | 272000 | 272500 | 272500 | 272000 | 979 |
| 375 | 20240523 | 123100 | 355879641500 | 272500 | 273500 | 273500 | 272000 | 7877 |
| 376 | 20240523 | 123000 | 353731283000 | 273500 | 273000 | 273500 | 273000 | 361 |
| 377 | 20240523 | 122900 | 353632635000 | 273500 | 273500 | 273500 | 273000 | 374 |
| 378 | 20240523 | 122800 | 353530421000 | 273000 | 273000 | 273500 | 273000 | 484 |
| 379 | 20240523 | 122700 | 353398218500 | 273500 | 273000 | 273500 | 273000 | 359 |
| 380 | 20240523 | 122600 | 353300159500 | 273000 | 273000 | 273500 | 273000 | 2569 |
| 381 | 20240523 | 122500 | 352598795000 | 273500 | 273000 | 273500 | 273000 | 441 |
| 382 | 20240523 | 122400 | 352478269500 | 273000 | 273000 | 273500 | 272500 | 2696 |
| 383 | 20240523 | 122300 | 351742570000 | 273000 | 273500 | 273500 | 272500 | 2643 |
| 384 | 20240523 | 122200 | 351021180000 | 273000 | 273000 | 273500 | 272500 | 1504 |
| 385 | 20240523 | 122100 | 350610582500 | 272500 | 273000 | 273000 | 272500 | 410 |
| 386 | 20240523 | 122000 | 350498734000 | 273000 | 272000 | 273000 | 272000 | 8735 |
| 387 | 20240523 | 121900 | 348115796500 | 272500 | 272000 | 272500 | 272000 | 2154 |
| 388 | 20240523 | 121800 | 347529840000 | 272500 | 272000 | 272500 | 272000 | 459 |
| 389 | 20240523 | 121700 | 347404929000 | 272500 | 272000 | 272500 | 272000 | 567 |
| 390 | 20240523 | 121600 | 347250661500 | 272000 | 271500 | 272500 | 271500 | 2347 |
| 391 | 20240523 | 121500 | 346612364000 | 271500 | 272500 | 273000 | 271500 | 6488 |
| 392 | 20240523 | 121400 | 344847300000 | 273000 | 272500 | 273000 | 272500 | 6174 |
| 393 | 20240523 | 121300 | 343164799000 | 273000 | 273000 | 273000 | 272500 | 387 |
| 394 | 20240523 | 121200 | 343059254000 | 273000 | 273000 | 273000 | 272500 | 987 |
| 395 | 20240523 | 121100 | 342790095500 | 273000 | 273000 | 273000 | 272500 | 550 |
| 396 | 20240523 | 121000 | 342640165500 | 273000 | 273000 | 273000 | 272500 | 574 |
| 397 | 20240523 | 120900 | 342483644500 | 272500 | 273000 | 273000 | 272500 | 965 |
| 398 | 20240523 | 120800 | 342220484500 | 273000 | 272500 | 273000 | 272500 | 1155 |
| 399 | 20240523 | 120700 | 341905569500 | 272500 | 272500 | 273000 | 272500 | 907 |
| 400 | 20240523 | 120600 | 341658203500 | 273000 | 273000 | 273000 | 272500 | 689 |
| 401 | 20240523 | 120500 | 341470275500 | 272500 | 272500 | 273000 | 272500 | 572 |
| 402 | 20240523 | 120400 | 341314209000 | 272500 | 273000 | 273000 | 272500 | 743 |
| 403 | 20240523 | 120300 | 341111602500 | 273000 | 273500 | 273500 | 272500 | 3351 |
| 404 | 20240523 | 120200 | 340196666500 | 273000 | 273500 | 273500 | 273000 | 603 |
| 405 | 20240523 | 120100 | 340031845500 | 273000 | 273000 | 273500 | 273000 | 1307 |
| 406 | 20240523 | 120000 | 339674664000 | 273000 | 273000 | 273500 | 273000 | 861 |
| 407 | 20240523 | 115900 | 339439306000 | 273000 | 273500 | 273500 | 272500 | 7732 |
| 408 | 20240523 | 115800 | 337328099500 | 273500 | 274000 | 274000 | 273000 | 10158 |
| 409 | 20240523 | 115700 | 334549267000 | 274000 | 273500 | 274000 | 273000 | 3672 |
| 410 | 20240523 | 115600 | 333544874500 | 273500 | 273000 | 273500 | 273000 | 949 |
| 411 | 20240523 | 115500 | 333285510000 | 273500 | 273500 | 273500 | 273000 | 1959 |
| 412 | 20240523 | 115400 | 332750451500 | 273000 | 273000 | 273500 | 273000 | 1314 |
| 413 | 20240523 | 115300 | 332391312000 | 273000 | 273000 | 273500 | 273000 | 819 |
| 414 | 20240523 | 115200 | 332167467000 | 273000 | 274000 | 274000 | 273000 | 3212 |
| 415 | 20240523 | 115100 | 331288885500 | 274000 | 274000 | 274500 | 273500 | 1885 |
| 416 | 20240523 | 115000 | 330772585000 | 274000 | 274000 | 274500 | 273500 | 13526 |
| 417 | 20240523 | 114900 | 327066863000 | 274000 | 274000 | 275000 | 273500 | 23538 |
| 418 | 20240523 | 114800 | 320607800000 | 274500 | 273500 | 274500 | 273000 | 25367 |
| 419 | 20240523 | 114700 | 313657090000 | 273000 | 274000 | 274000 | 273000 | 8542 |
| 420 | 20240523 | 114600 | 311320794000 | 274000 | 273500 | 274000 | 273500 | 4837 |
| 421 | 20240523 | 114500 | 309995589000 | 273500 | 273500 | 274000 | 273500 | 2364 |
| 422 | 20240523 | 114400 | 309348000500 | 273500 | 273000 | 274000 | 273000 | 9828 |
| 423 | 20240523 | 114300 | 306659985500 | 273500 | 273500 | 273500 | 273000 | 1733 |
| 424 | 20240523 | 114200 | 306186176000 | 273500 | 273500 | 273500 | 273000 | 1192 |
| 425 | 20240523 | 114100 | 305860388500 | 273000 | 273000 | 273500 | 272500 | 4455 |
| 426 | 20240523 | 114000 | 304644021500 | 273000 | 273000 | 273000 | 271500 | 11137 |
| 427 | 20240523 | 113900 | 301612574500 | 273000 | 272500 | 273000 | 272500 | 1161 |
| 428 | 20240523 | 113800 | 301295936500 | 273000 | 272000 | 273000 | 272000 | 4483 |
| 429 | 20240523 | 113700 | 300074226500 | 272500 | 272500 | 272500 | 272000 | 935 |
| 430 | 20240523 | 113600 | 299819590000 | 272000 | 273000 | 273000 | 272000 | 5504 |
| 431 | 20240523 | 113500 | 298320071000 | 273000 | 272500 | 273000 | 272500 | 2254 |
| 432 | 20240523 | 113400 | 297705294000 | 272500 | 273500 | 273500 | 272500 | 7734 |
| 433 | 20240523 | 113300 | 295593943500 | 273500 | 273000 | 274000 | 272500 | 21666 |
| 434 | 20240523 | 113200 | 289671562000 | 273500 | 273000 | 273500 | 272500 | 6888 |
| 435 | 20240523 | 113100 | 287791049000 | 272500 | 273000 | 273500 | 272000 | 16809 |
| 436 | 20240523 | 113000 | 283207731500 | 273500 | 271000 | 273500 | 271000 | 59514 |
| 437 | 20240523 | 112900 | 266989204000 | 271500 | 271500 | 271500 | 271000 | 4113 |
| 438 | 20240523 | 112800 | 265872756000 | 271500 | 271000 | 271500 | 270500 | 4915 |
| 439 | 20240523 | 112700 | 264539986000 | 271000 | 270500 | 271000 | 270000 | 13476 |
| 440 | 20240523 | 112600 | 260890446000 | 270500 | 270000 | 270500 | 270000 | 1248 |
| 441 | 20240523 | 112500 | 260553018500 | 270500 | 269500 | 270500 | 269500 | 21438 |
| 442 | 20240523 | 112400 | 254764116500 | 269500 | 269500 | 270000 | 269500 | 668 |
| 443 | 20240523 | 112300 | 254583913000 | 270000 | 269500 | 270000 | 269000 | 2021 |
| 444 | 20240523 | 112200 | 254039314000 | 270000 | 269500 | 270000 | 269500 | 319 |
| 445 | 20240523 | 112100 | 253953248500 | 270000 | 269000 | 270000 | 269000 | 3842 |
| 446 | 20240523 | 112000 | 252918160000 | 269500 | 269000 | 269500 | 269000 | 1090 |
| 447 | 20240523 | 111900 | 252624700000 | 269500 | 269500 | 269500 | 269000 | 1146 |
| 448 | 20240523 | 111800 | 252316102500 | 269000 | 269000 | 269500 | 269000 | 1159 |
| 449 | 20240523 | 111700 | 252004032500 | 269500 | 269000 | 269500 | 269000 | 556 |
| 450 | 20240523 | 111600 | 251854263000 | 269500 | 269500 | 270000 | 269000 | 1863 |
| 451 | 20240523 | 111500 | 251352315500 | 269500 | 269500 | 269500 | 269000 | 3472 |
| 452 | 20240523 | 111400 | 250416699000 | 269000 | 269000 | 269500 | 269000 | 2095 |
| 453 | 20240523 | 111300 | 249852196000 | 269000 | 269500 | 269500 | 269000 | 861 |
| 454 | 20240523 | 111200 | 249620431500 | 269000 | 269000 | 269500 | 269000 | 896 |
| 455 | 20240523 | 111100 | 249379083000 | 269000 | 269500 | 269500 | 269000 | 996 |
| 456 | 20240523 | 111000 | 249110726500 | 269500 | 269500 | 270000 | 269000 | 770 |
| 457 | 20240523 | 110900 | 248903128500 | 269500 | 269500 | 270000 | 269000 | 3691 |
| 458 | 20240523 | 110800 | 247908380500 | 269500 | 269500 | 269500 | 269000 | 534 |
| 459 | 20240523 | 110700 | 247764583500 | 269000 | 269000 | 269500 | 269000 | 1726 |
| 460 | 20240523 | 110600 | 247299523500 | 269000 | 270000 | 270000 | 269000 | 3198 |
| 461 | 20240523 | 110500 | 246437914500 | 270000 | 269000 | 270000 | 269000 | 1737 |
| 462 | 20240523 | 110400 | 245969846500 | 269500 | 269500 | 270000 | 269000 | 6765 |
| 463 | 20240523 | 110300 | 244147286500 | 269000 | 269500 | 269500 | 269000 | 1932 |
| 464 | 20240523 | 110200 | 243626683500 | 269500 | 269000 | 270000 | 269000 | 11247 |
| 465 | 20240523 | 110100 | 240595684500 | 269500 | 269000 | 269500 | 269000 | 891 |
| 466 | 20240523 | 110000 | 240355769000 | 269000 | 269000 | 269500 | 269000 | 1307 |
| 467 | 20240523 | 105900 | 240003646500 | 269000 | 269500 | 269500 | 269000 | 701 |
| 468 | 20240523 | 105800 | 239814867500 | 269000 | 269500 | 269500 | 269000 | 3031 |
| 469 | 20240523 | 105700 | 238998160000 | 269000 | 269000 | 269500 | 269000 | 866 |
| 470 | 20240523 | 105600 | 238764906500 | 269000 | 269000 | 269500 | 268500 | 3112 |
| 471 | 20240523 | 105500 | 237927863500 | 269000 | 268500 | 269000 | 268500 | 1307 |
| 472 | 20240523 | 105400 | 237576485500 | 268500 | 268500 | 269000 | 268500 | 879 |
| 473 | 20240523 | 105300 | 237340240500 | 268500 | 268500 | 269000 | 268500 | 500 |
| 474 | 20240523 | 105200 | 237205846500 | 268500 | 268500 | 269000 | 268500 | 1258 |
| 475 | 20240523 | 105100 | 236867780000 | 268500 | 269000 | 269500 | 268500 | 4491 |
| 476 | 20240523 | 105000 | 235659801000 | 269000 | 269000 | 269500 | 268500 | 2934 |
| 477 | 20240523 | 104900 | 234870382000 | 269000 | 269000 | 269500 | 268500 | 4795 |
| 478 | 20240523 | 104800 | 233580546500 | 268500 | 268500 | 269000 | 268000 | 4636 |
| 479 | 20240523 | 104700 | 232335447500 | 268000 | 268000 | 268500 | 268000 | 2386 |
| 480 | 20240523 | 104600 | 231695018500 | 268000 | 268500 | 268500 | 268000 | 800 |
| 481 | 20240523 | 104500 | 231480485000 | 268500 | 268000 | 268500 | 268000 | 1134 |
| 482 | 20240523 | 104400 | 231176255500 | 268500 | 268500 | 268500 | 268000 | 861 |
| 483 | 20240523 | 104300 | 230945271000 | 268000 | 268000 | 268500 | 268000 | 2716 |
| 484 | 20240523 | 104200 | 230216411500 | 268500 | 268500 | 268500 | 268000 | 1366 |
| 485 | 20240523 | 104100 | 229850148000 | 268500 | 268000 | 268500 | 268000 | 751 |
| 486 | 20240523 | 104000 | 229648663500 | 268000 | 268500 | 268500 | 268000 | 863 |
| 487 | 20240523 | 103900 | 229417248500 | 268500 | 268000 | 268500 | 268000 | 4432 |
| 488 | 20240523 | 103800 | 228229119500 | 268000 | 268500 | 268500 | 268000 | 1399 |
| 489 | 20240523 | 103700 | 227853931000 | 268500 | 268000 | 268500 | 268000 | 4001 |
| 490 | 20240523 | 103600 | 226781338500 | 268000 | 268000 | 268500 | 268000 | 1574 |
| 491 | 20240523 | 103500 | 226359346000 | 268000 | 268500 | 268500 | 268000 | 1340 |
| 492 | 20240523 | 103400 | 226000017000 | 268500 | 269000 | 269000 | 268000 | 15892 |
| 493 | 20240523 | 103300 | 221738411000 | 268500 | 269000 | 269000 | 268500 | 6218 |
| 494 | 20240523 | 103200 | 220068773500 | 269000 | 269000 | 269000 | 268500 | 956 |
| 495 | 20240523 | 103100 | 219811859500 | 268500 | 269000 | 269500 | 268500 | 2275 |
| 496 | 20240523 | 103000 | 219199860500 | 269500 | 269500 | 269500 | 269000 | 819 |
| 497 | 20240523 | 102900 | 218979302500 | 269500 | 269000 | 269500 | 269000 | 552 |
| 498 | 20240523 | 102800 | 218830727000 | 269500 | 270000 | 270000 | 269000 | 1590 |
| 499 | 20240523 | 102700 | 218402451500 | 269500 | 270000 | 270000 | 269500 | 1057 |
| 500 | 20240523 | 102600 | 218117302500 | 270000 | 269500 | 270000 | 269500 | 2357 |
| 501 | 20240523 | 102500 | 217481906500 | 269500 | 269000 | 270000 | 269000 | 4231 |
| 502 | 20240523 | 102400 | 216342663500 | 269000 | 269500 | 269500 | 269000 | 796 |
| 503 | 20240523 | 102300 | 216128435000 | 269000 | 269000 | 269500 | 268500 | 3421 |
| 504 | 20240523 | 102200 | 215207909500 | 269500 | 269500 | 269500 | 269000 | 3048 |
| 505 | 20240523 | 102100 | 214386792000 | 269000 | 269000 | 269500 | 269000 | 4063 |
| 506 | 20240523 | 102000 | 213293144500 | 269000 | 269500 | 269500 | 269000 | 1266 |
| 507 | 20240523 | 101900 | 212952156000 | 269500 | 269000 | 269500 | 269000 | 1221 |
| 508 | 20240523 | 101800 | 212623467000 | 269500 | 269500 | 269500 | 269000 | 1386 |
| 509 | 20240523 | 101700 | 212249985000 | 269500 | 268500 | 269500 | 268500 | 3321 |
| 510 | 20240523 | 101600 | 211356971500 | 269000 | 268500 | 269500 | 268000 | 9975 |
| 511 | 20240523 | 101500 | 208677075000 | 268500 | 268500 | 268500 | 268000 | 2799 |
| 512 | 20240523 | 101400 | 207926710000 | 268000 | 269500 | 270000 | 268000 | 35726 |
| 513 | 20240523 | 101300 | 198330239000 | 269500 | 270000 | 270000 | 269500 | 1601 |
| 514 | 20240523 | 101200 | 197898580000 | 270000 | 269500 | 270000 | 269500 | 1249 |
| 515 | 20240523 | 101100 | 197561688000 | 269500 | 269500 | 270000 | 269500 | 1025 |
| 516 | 20240523 | 101000 | 197285256000 | 269500 | 270000 | 270000 | 269500 | 1294 |
| 517 | 20240523 | 100900 | 196936149500 | 270000 | 269500 | 270000 | 269500 | 3490 |
| 518 | 20240523 | 100800 | 195994149500 | 270000 | 270000 | 270000 | 269500 | 952 |
| 519 | 20240523 | 100700 | 195737255000 | 270000 | 269500 | 270000 | 269500 | 765 |
| 520 | 20240523 | 100600 | 195530965000 | 269500 | 269500 | 270000 | 269500 | 1408 |
| 521 | 20240523 | 100500 | 195151104000 | 269500 | 270000 | 270000 | 269500 | 841 |
| 522 | 20240523 | 100400 | 194924284500 | 270000 | 270000 | 270000 | 269500 | 1292 |
| 523 | 20240523 | 100300 | 194575704500 | 269500 | 269500 | 270000 | 269500 | 2120 |
| 524 | 20240523 | 100200 | 194004086500 | 269500 | 270000 | 270000 | 269500 | 1949 |
| 525 | 20240523 | 100100 | 193478543500 | 269500 | 270500 | 270500 | 269500 | 5643 |
| 526 | 20240523 | 100000 | 191954950500 | 270500 | 271000 | 271000 | 270000 | 3876 |
| 527 | 20240523 | 095900 | 190906382500 | 270500 | 270000 | 271000 | 270000 | 3483 |
| 528 | 20240523 | 095800 | 189964184000 | 270500 | 270000 | 270500 | 270000 | 2066 |
| 529 | 20240523 | 095700 | 189405578000 | 270500 | 271000 | 271000 | 270000 | 2859 |
| 530 | 20240523 | 095600 | 188632441500 | 271000 | 271000 | 271000 | 270000 | 6670 |
| 531 | 20240523 | 095500 | 186828788000 | 271000 | 270000 | 271000 | 270000 | 6443 |
| 532 | 20240523 | 095400 | 185085359500 | 270000 | 270000 | 270500 | 270000 | 3370 |
| 533 | 20240523 | 095300 | 184174096500 | 270000 | 270000 | 270500 | 270000 | 2306 |
| 534 | 20240523 | 095200 | 183550742000 | 270500 | 269500 | 270500 | 269500 | 2728 |
| 535 | 20240523 | 095100 | 182813558000 | 270000 | 270000 | 270500 | 269500 | 4591 |
| 536 | 20240523 | 095000 | 181574375000 | 269500 | 269500 | 270000 | 269000 | 4349 |
| 537 | 20240523 | 094900 | 180401928500 | 269500 | 270000 | 270000 | 269500 | 2589 |
| 538 | 20240523 | 094800 | 179703765000 | 270000 | 270500 | 270500 | 269500 | 5834 |
| 539 | 20240523 | 094700 | 178128864500 | 270500 | 270000 | 270500 | 269500 | 3500 |
| 540 | 20240523 | 094600 | 177183426000 | 270500 | 270000 | 270500 | 269500 | 12440 |
| 541 | 20240523 | 094500 | 173824335000 | 270000 | 269500 | 270500 | 269500 | 6133 |
| 542 | 20240523 | 094400 | 172168646500 | 269500 | 269000 | 270000 | 269000 | 3132 |
| 543 | 20240523 | 094300 | 171324721500 | 269000 | 269000 | 270000 | 269000 | 5303 |
| 544 | 20240523 | 094200 | 169896864500 | 269500 | 269500 | 270000 | 269000 | 7675 |
| 545 | 20240523 | 094100 | 167828468000 | 269500 | 270000 | 270500 | 269500 | 5320 |
| 546 | 20240523 | 094000 | 166392536000 | 270000 | 270000 | 270500 | 269500 | 14329 |
| 547 | 20240523 | 093900 | 162525078000 | 270000 | 269500 | 270500 | 269000 | 9527 |
| 548 | 20240523 | 093800 | 159956734000 | 269500 | 270000 | 270500 | 269500 | 3817 |
| 549 | 20240523 | 093700 | 158926256000 | 270000 | 270000 | 270500 | 269500 | 7666 |
| 550 | 20240523 | 093600 | 156854819000 | 270000 | 270000 | 270500 | 269500 | 8610 |
| 551 | 20240523 | 093500 | 154530341500 | 270500 | 271000 | 271000 | 270000 | 6801 |
| 552 | 20240523 | 093400 | 152691745500 | 271000 | 270500 | 271000 | 270500 | 2379 |
| 553 | 20240523 | 093300 | 152047491000 | 270500 | 270000 | 271000 | 270000 | 3077 |
| 554 | 20240523 | 093200 | 151215102000 | 270500 | 270500 | 271000 | 270000 | 4790 |
| 555 | 20240523 | 093100 | 149919422500 | 271000 | 270500 | 271000 | 270000 | 4983 |
| 556 | 20240523 | 093000 | 148571526000 | 270500 | 271000 | 271000 | 270000 | 6928 |
| 557 | 20240523 | 092900 | 146697198000 | 271000 | 270500 | 271000 | 270000 | 3768 |
| 558 | 20240523 | 092800 | 145676550500 | 270500 | 270500 | 271000 | 270000 | 3831 |
| 559 | 20240523 | 092700 | 144640382500 | 270500 | 270000 | 270500 | 269500 | 4065 |
| 560 | 20240523 | 092600 | 143542366000 | 270500 | 270500 | 270500 | 270000 | 7617 |
| 561 | 20240523 | 092500 | 141484176000 | 270500 | 271500 | 271500 | 270000 | 11464 |
| 562 | 20240523 | 092400 | 138380063500 | 271500 | 270500 | 272000 | 270000 | 22544 |
| 563 | 20240523 | 092300 | 132264654000 | 270500 | 269500 | 270500 | 269500 | 9141 |
| 564 | 20240523 | 092200 | 129795139500 | 269500 | 269000 | 270000 | 269000 | 6223 |
| 565 | 20240523 | 092100 | 128117790500 | 269000 | 269000 | 269500 | 268500 | 11497 |
| 566 | 20240523 | 092000 | 125027093500 | 268500 | 270000 | 270000 | 268500 | 8466 |
| 567 | 20240523 | 091900 | 122749153500 | 270000 | 270000 | 270000 | 268500 | 8519 |
| 568 | 20240523 | 091800 | 120455376500 | 269500 | 269000 | 270000 | 269000 | 3895 |
| 569 | 20240523 | 091700 | 119405428500 | 269500 | 269000 | 269500 | 268500 | 4673 |
| 570 | 20240523 | 091600 | 118147989000 | 269000 | 269500 | 269500 | 268500 | 10653 |
| 571 | 20240523 | 091500 | 115282029500 | 269000 | 269500 | 270000 | 269000 | 10263 |
| 572 | 20240523 | 091400 | 112515516500 | 270000 | 270500 | 270500 | 269500 | 12363 |
| 573 | 20240523 | 091300 | 109179706000 | 270500 | 269500 | 271000 | 269000 | 43305 |
| 574 | 20240523 | 091200 | 97482314500 | 269500 | 268500 | 269500 | 268500 | 8879 |
| 575 | 20240523 | 091100 | 95093511000 | 269000 | 268000 | 269000 | 267500 | 17887 |
| 576 | 20240523 | 091000 | 90300891000 | 268000 | 270000 | 270000 | 268000 | 17821 |
| 577 | 20240523 | 090900 | 85511723000 | 270000 | 269000 | 270000 | 269000 | 8134 |
| 578 | 20240523 | 090800 | 83319702000 | 269000 | 269000 | 270000 | 267500 | 59876 |
| 579 | 20240523 | 090700 | 67238984000 | 269500 | 271000 | 271000 | 269500 | 39406 |
| 580 | 20240523 | 090600 | 56596480500 | 271000 | 271500 | 271500 | 270500 | 8777 |
| 581 | 20240523 | 090500 | 54217242500 | 271500 | 272000 | 272500 | 271000 | 13155 |
| 582 | 20240523 | 090400 | 50643408000 | 271500 | 271500 | 272000 | 270500 | 16141 |
| 583 | 20240523 | 090300 | 46263935000 | 271500 | 271000 | 272000 | 270500 | 23757 |
| 584 | 20240523 | 090200 | 39821810000 | 271000 | 271500 | 273000 | 271000 | 24814 |
| 585 | 20240523 | 090100 | 33080523500 | 271500 | 274500 | 275000 | 271500 | 28822 |
| 586 | 20240523 | 090000 | 25212600500 | 274000 | 273500 | 274500 | 271500 | 88910 |