34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 3 | 20240523 | 183800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 4 | 20240523 | 183700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 5 | 20240523 | 183600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 6 | 20240523 | 183500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 7 | 20240523 | 183400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 8 | 20240523 | 183300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 9 | 20240523 | 183200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 10 | 20240523 | 183100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 11 | 20240523 | 183000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 12 | 20240523 | 182900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 13 | 20240523 | 182800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 14 | 20240523 | 182700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 15 | 20240523 | 182600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 16 | 20240523 | 182500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 17 | 20240523 | 182400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 18 | 20240523 | 182300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 19 | 20240523 | 182200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 20 | 20240523 | 182100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 21 | 20240523 | 182000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 22 | 20240523 | 181900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 23 | 20240523 | 181800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 24 | 20240523 | 181700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 25 | 20240523 | 181600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 26 | 20240523 | 181500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 27 | 20240523 | 181400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 28 | 20240523 | 181300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 29 | 20240523 | 181200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 30 | 20240523 | 181100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 31 | 20240523 | 181000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 32 | 20240523 | 180900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 33 | 20240523 | 180800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 34 | 20240523 | 180700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 35 | 20240523 | 180600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 36 | 20240523 | 180500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 37 | 20240523 | 180400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 38 | 20240523 | 180300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 39 | 20240523 | 180200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 40 | 20240523 | 180100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 41 | 20240523 | 180000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 42 | 20240523 | 175900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 43 | 20240523 | 175800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 44 | 20240523 | 175700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 45 | 20240523 | 175600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 46 | 20240523 | 175500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 47 | 20240523 | 175400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 48 | 20240523 | 175300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 49 | 20240523 | 175200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 50 | 20240523 | 175100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 51 | 20240523 | 175000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 52 | 20240523 | 174900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 53 | 20240523 | 174800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 54 | 20240523 | 174700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 55 | 20240523 | 174600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 56 | 20240523 | 174500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 57 | 20240523 | 174400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 58 | 20240523 | 174300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 59 | 20240523 | 174200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 60 | 20240523 | 174100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 61 | 20240523 | 174000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 62 | 20240523 | 173900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 63 | 20240523 | 173800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 64 | 20240523 | 173700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 65 | 20240523 | 173600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 66 | 20240523 | 173500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 67 | 20240523 | 173400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 68 | 20240523 | 173300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 69 | 20240523 | 173200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 70 | 20240523 | 173100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 71 | 20240523 | 173000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 72 | 20240523 | 172900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 73 | 20240523 | 172800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 74 | 20240523 | 172700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 75 | 20240523 | 172600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 76 | 20240523 | 172500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 77 | 20240523 | 172400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 78 | 20240523 | 172300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 79 | 20240523 | 172200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 80 | 20240523 | 172100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 81 | 20240523 | 172000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 82 | 20240523 | 171900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 83 | 20240523 | 171800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 84 | 20240523 | 171700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 85 | 20240523 | 171600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 86 | 20240523 | 171500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 87 | 20240523 | 171400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 88 | 20240523 | 171300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 89 | 20240523 | 171200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 90 | 20240523 | 171100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 91 | 20240523 | 171000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 92 | 20240523 | 170900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 93 | 20240523 | 170800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 94 | 20240523 | 170700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 95 | 20240523 | 170600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 96 | 20240523 | 170500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 97 | 20240523 | 170400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 98 | 20240523 | 170300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 99 | 20240523 | 170200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 100 | 20240523 | 170100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 101 | 20240523 | 170000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 102 | 20240523 | 165900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 103 | 20240523 | 165800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 104 | 20240523 | 165700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 105 | 20240523 | 165600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 106 | 20240523 | 165500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 107 | 20240523 | 165400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 108 | 20240523 | 165300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 109 | 20240523 | 165200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 110 | 20240523 | 165100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 111 | 20240523 | 165000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 112 | 20240523 | 164900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 113 | 20240523 | 164800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 114 | 20240523 | 164700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 115 | 20240523 | 164600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 116 | 20240523 | 164500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 117 | 20240523 | 164400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 118 | 20240523 | 164300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 119 | 20240523 | 164200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 120 | 20240523 | 164100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 121 | 20240523 | 164000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 122 | 20240523 | 163900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 123 | 20240523 | 163800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 124 | 20240523 | 163700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 125 | 20240523 | 163600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 126 | 20240523 | 163500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 127 | 20240523 | 163400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 128 | 20240523 | 163300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 129 | 20240523 | 163200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 130 | 20240523 | 163100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 131 | 20240523 | 163000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 132 | 20240523 | 162900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 133 | 20240523 | 162800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 134 | 20240523 | 162700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 135 | 20240523 | 162600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 136 | 20240523 | 162500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 137 | 20240523 | 162400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 138 | 20240523 | 162300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 139 | 20240523 | 162200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 140 | 20240523 | 162100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 141 | 20240523 | 162000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 142 | 20240523 | 161900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 143 | 20240523 | 161800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 144 | 20240523 | 161700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 145 | 20240523 | 161600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 146 | 20240523 | 161500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 147 | 20240523 | 161400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 148 | 20240523 | 161300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 149 | 20240523 | 161200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 150 | 20240523 | 161100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 151 | 20240523 | 161000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 152 | 20240523 | 160900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 153 | 20240523 | 160800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 154 | 20240523 | 160700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 155 | 20240523 | 160600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 156 | 20240523 | 160500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 157 | 20240523 | 160400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 158 | 20240523 | 160300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 159 | 20240523 | 160200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 160 | 20240523 | 160100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 161 | 20240523 | 160000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 162 | 20240523 | 155900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 163 | 20240523 | 155800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 164 | 20240523 | 155700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 165 | 20240523 | 155600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 166 | 20240523 | 155500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 167 | 20240523 | 155400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 168 | 20240523 | 155300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 169 | 20240523 | 155200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 170 | 20240523 | 155100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 171 | 20240523 | 155000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 172 | 20240523 | 154900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 173 | 20240523 | 154800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 174 | 20240523 | 154700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 175 | 20240523 | 154600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 176 | 20240523 | 154500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 177 | 20240523 | 154400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 178 | 20240523 | 154300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 179 | 20240523 | 154200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 180 | 20240523 | 154100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 181 | 20240523 | 154000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 182 | 20240523 | 153900 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 183 | 20240523 | 153800 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 184 | 20240523 | 153700 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 185 | 20240523 | 153600 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 186 | 20240523 | 153500 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 187 | 20240523 | 153400 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 188 | 20240523 | 153300 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 189 | 20240523 | 153200 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 190 | 20240523 | 153100 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 0 |
| 191 | 20240523 | 153000 | 66984611000 | 488500 | 488500 | 488500 | 488500 | 3485 |
| 192 | 20240523 | 152900 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 193 | 20240523 | 152800 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 194 | 20240523 | 152700 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 195 | 20240523 | 152600 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 196 | 20240523 | 152500 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 197 | 20240523 | 152400 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 198 | 20240523 | 152300 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 199 | 20240523 | 152200 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 200 | 20240523 | 152100 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 201 | 20240523 | 152000 | 65282188500 | 488500 | 488500 | 488500 | 488500 | 0 |
| 202 | 20240523 | 151900 | 65282188500 | 488500 | 489500 | 489500 | 488500 | 284 |
| 203 | 20240523 | 151800 | 65143382000 | 489500 | 490000 | 490500 | 488500 | 679 |
| 204 | 20240523 | 151700 | 64811003500 | 489500 | 490500 | 491000 | 489500 | 676 |
| 205 | 20240523 | 151600 | 64479508500 | 490500 | 490500 | 491500 | 490500 | 171 |
| 206 | 20240523 | 151500 | 64395506500 | 490500 | 489500 | 491500 | 489500 | 896 |
| 207 | 20240523 | 151400 | 63956206000 | 490000 | 489500 | 490000 | 489500 | 102 |
| 208 | 20240523 | 151300 | 63906255000 | 489500 | 489500 | 490000 | 489500 | 244 |
| 209 | 20240523 | 151200 | 63786716500 | 489500 | 489500 | 490000 | 489500 | 56 |
| 210 | 20240523 | 151100 | 63759294500 | 490000 | 489500 | 490000 | 489000 | 180 |
| 211 | 20240523 | 151000 | 63671165500 | 489500 | 489000 | 489500 | 489000 | 210 |
| 212 | 20240523 | 150900 | 63568386000 | 489000 | 488000 | 489500 | 488000 | 297 |
| 213 | 20240523 | 150800 | 63423259500 | 488000 | 488000 | 488500 | 488000 | 274 |
| 214 | 20240523 | 150700 | 63289532500 | 488500 | 488500 | 489000 | 488000 | 633 |
| 215 | 20240523 | 150600 | 62980186000 | 489000 | 489500 | 490000 | 488500 | 721 |
| 216 | 20240523 | 150500 | 62627386500 | 490000 | 489000 | 490000 | 489000 | 253 |
| 217 | 20240523 | 150400 | 62503547500 | 489000 | 489000 | 489500 | 489000 | 100 |
| 218 | 20240523 | 150300 | 62454644000 | 489000 | 488500 | 489500 | 488500 | 128 |
| 219 | 20240523 | 150200 | 62392060000 | 488500 | 488500 | 489500 | 488500 | 108 |
| 220 | 20240523 | 150100 | 62339266500 | 489000 | 489000 | 489500 | 489000 | 167 |
| 221 | 20240523 | 150000 | 62257590000 | 489000 | 489000 | 489500 | 488500 | 422 |
| 222 | 20240523 | 145900 | 62051241500 | 489000 | 490000 | 490500 | 489000 | 575 |
| 223 | 20240523 | 145800 | 61769548500 | 490000 | 490500 | 490500 | 490000 | 66 |
| 224 | 20240523 | 145700 | 61737197000 | 490000 | 490000 | 490500 | 490000 | 140 |
| 225 | 20240523 | 145600 | 61668577000 | 490500 | 490500 | 490500 | 490000 | 86 |
| 226 | 20240523 | 145500 | 61626426500 | 490500 | 490500 | 490500 | 489500 | 479 |
| 227 | 20240523 | 145400 | 61391747000 | 490000 | 490500 | 491000 | 489500 | 986 |
| 228 | 20240523 | 145300 | 60908400500 | 491000 | 491000 | 491500 | 490500 | 434 |
| 229 | 20240523 | 145200 | 60695307000 | 491500 | 491500 | 491500 | 491000 | 57 |
| 230 | 20240523 | 145100 | 60667307500 | 491500 | 491000 | 491500 | 491000 | 44 |
| 231 | 20240523 | 145000 | 60645689000 | 492000 | 491000 | 492000 | 490500 | 135 |
| 232 | 20240523 | 144900 | 60579357500 | 491000 | 490500 | 492000 | 490500 | 200 |
| 233 | 20240523 | 144800 | 60481112500 | 490500 | 491500 | 491500 | 490500 | 476 |
| 234 | 20240523 | 144700 | 60247386000 | 491500 | 491000 | 491500 | 491000 | 105 |
| 235 | 20240523 | 144600 | 60195809000 | 490500 | 490500 | 491500 | 490500 | 283 |
| 236 | 20240523 | 144500 | 60056872000 | 490500 | 490500 | 491500 | 490500 | 163 |
| 237 | 20240523 | 144400 | 59976847500 | 490500 | 490500 | 491000 | 490000 | 239 |
| 238 | 20240523 | 144300 | 59859615000 | 491000 | 491000 | 491000 | 490500 | 296 |
| 239 | 20240523 | 144200 | 59714362000 | 490500 | 492000 | 492500 | 490500 | 825 |
| 240 | 20240523 | 144100 | 59308892000 | 492000 | 493500 | 493500 | 492000 | 744 |
| 241 | 20240523 | 144000 | 58942216000 | 493000 | 493000 | 493500 | 493000 | 63 |
| 242 | 20240523 | 143900 | 58911148500 | 493500 | 493000 | 493500 | 493000 | 98 |
| 243 | 20240523 | 143800 | 58862802000 | 493500 | 493000 | 493500 | 492500 | 125 |
| 244 | 20240523 | 143700 | 58801181000 | 493000 | 493500 | 494000 | 492500 | 783 |
| 245 | 20240523 | 143600 | 58414865000 | 493500 | 492500 | 493500 | 492000 | 243 |
| 246 | 20240523 | 143500 | 58295120000 | 492000 | 492000 | 492500 | 492000 | 149 |
| 247 | 20240523 | 143400 | 58221754500 | 492500 | 492000 | 492500 | 491500 | 89 |
| 248 | 20240523 | 143300 | 58177951500 | 492000 | 491500 | 492500 | 491500 | 216 |
| 249 | 20240523 | 143200 | 58071636000 | 491500 | 491000 | 492000 | 490500 | 337 |
| 250 | 20240523 | 143100 | 57906204500 | 491500 | 491000 | 492000 | 490500 | 490 |
| 251 | 20240523 | 143000 | 57665608500 | 491000 | 491000 | 492000 | 491000 | 33 |
| 252 | 20240523 | 142900 | 57649399500 | 491000 | 492000 | 492500 | 491000 | 314 |
| 253 | 20240523 | 142800 | 57495022000 | 493000 | 493500 | 494500 | 492000 | 1089 |
| 254 | 20240523 | 142700 | 56957746500 | 493000 | 490500 | 493500 | 490000 | 986 |
| 255 | 20240523 | 142600 | 56472178500 | 490500 | 489500 | 491000 | 489500 | 243 |
| 256 | 20240523 | 142500 | 56353021500 | 489500 | 489000 | 489500 | 489000 | 274 |
| 257 | 20240523 | 142400 | 56218938500 | 489500 | 488500 | 489500 | 488500 | 157 |
| 258 | 20240523 | 142300 | 56142147000 | 488500 | 488000 | 489000 | 487500 | 321 |
| 259 | 20240523 | 142200 | 55985437000 | 487500 | 488000 | 488000 | 487500 | 55 |
| 260 | 20240523 | 142100 | 55958610000 | 488000 | 487500 | 488000 | 487500 | 52 |
| 261 | 20240523 | 142000 | 55933250500 | 487500 | 489000 | 489000 | 487500 | 400 |
| 262 | 20240523 | 141900 | 55737927000 | 488500 | 489500 | 490000 | 488500 | 351 |
| 263 | 20240523 | 141800 | 55566209500 | 489500 | 489000 | 490000 | 489000 | 458 |
| 264 | 20240523 | 141700 | 55341945500 | 489500 | 489500 | 489500 | 489000 | 240 |
| 265 | 20240523 | 141600 | 55224534000 | 489000 | 489500 | 489500 | 489000 | 159 |
| 266 | 20240523 | 141500 | 55146722000 | 489000 | 489000 | 489500 | 489000 | 276 |
| 267 | 20240523 | 141400 | 55011718500 | 489000 | 488000 | 489000 | 488000 | 293 |
| 268 | 20240523 | 141300 | 54868569500 | 488000 | 487500 | 488000 | 487500 | 627 |
| 269 | 20240523 | 141200 | 54562836000 | 487500 | 487500 | 487500 | 487000 | 57 |
| 270 | 20240523 | 141100 | 54535057000 | 487000 | 487500 | 487500 | 487000 | 51 |
| 271 | 20240523 | 141000 | 54510200500 | 487500 | 487500 | 487500 | 487000 | 149 |
| 272 | 20240523 | 140900 | 54437568000 | 487500 | 487000 | 487500 | 487000 | 139 |
| 273 | 20240523 | 140800 | 54369860500 | 487500 | 487500 | 488000 | 487000 | 142 |
| 274 | 20240523 | 140700 | 54300626000 | 487500 | 487000 | 487500 | 487000 | 53 |
| 275 | 20240523 | 140600 | 54274806500 | 487500 | 487000 | 487500 | 486500 | 155 |
| 276 | 20240523 | 140500 | 54199327500 | 486500 | 487000 | 487000 | 486500 | 52 |
| 277 | 20240523 | 140400 | 54174023000 | 487000 | 486500 | 487000 | 486000 | 64 |
| 278 | 20240523 | 140300 | 54142902500 | 486500 | 487000 | 487000 | 486500 | 150 |
| 279 | 20240523 | 140200 | 54069867000 | 487500 | 486000 | 487500 | 486000 | 91 |
| 280 | 20240523 | 140100 | 54025625500 | 486500 | 486500 | 486500 | 486000 | 85 |
| 281 | 20240523 | 140000 | 53984296000 | 486500 | 487000 | 487500 | 486000 | 227 |
| 282 | 20240523 | 135900 | 53873824000 | 487000 | 487000 | 487500 | 487000 | 49 |
| 283 | 20240523 | 135800 | 53849942500 | 487000 | 485500 | 488500 | 485500 | 301 |
| 284 | 20240523 | 135700 | 53703633000 | 486000 | 485500 | 486000 | 485500 | 36 |
| 285 | 20240523 | 135600 | 53686147500 | 485500 | 485500 | 486000 | 485500 | 88 |
| 286 | 20240523 | 135500 | 53643409000 | 485500 | 487000 | 487000 | 485500 | 374 |
| 287 | 20240523 | 135400 | 53461504000 | 487500 | 487500 | 487500 | 487000 | 59 |
| 288 | 20240523 | 135300 | 53432765000 | 487500 | 487000 | 487500 | 487000 | 52 |
| 289 | 20240523 | 135200 | 53407436500 | 487000 | 487500 | 487500 | 487000 | 33 |
| 290 | 20240523 | 135100 | 53391363000 | 486500 | 488000 | 488500 | 486500 | 456 |
| 291 | 20240523 | 135000 | 53169114000 | 488500 | 488500 | 489000 | 488500 | 152 |
| 292 | 20240523 | 134900 | 53094860000 | 488500 | 489000 | 489500 | 488500 | 255 |
| 293 | 20240523 | 134800 | 52970194500 | 489500 | 488500 | 489500 | 488500 | 130 |
| 294 | 20240523 | 134700 | 52906609000 | 489000 | 488000 | 489000 | 487500 | 200 |
| 295 | 20240523 | 134600 | 52808951000 | 488000 | 487500 | 488000 | 487000 | 221 |
| 296 | 20240523 | 134500 | 52701149500 | 487000 | 487000 | 487000 | 486500 | 665 |
| 297 | 20240523 | 134400 | 52377298000 | 487000 | 487000 | 488000 | 486000 | 202 |
| 298 | 20240523 | 134300 | 52278920500 | 487500 | 486000 | 487500 | 485500 | 601 |
| 299 | 20240523 | 134200 | 51986580500 | 485500 | 485500 | 486000 | 485500 | 91 |
| 300 | 20240523 | 134100 | 51942398500 | 485500 | 485500 | 486000 | 485500 | 77 |
| 301 | 20240523 | 134000 | 51905013500 | 485500 | 486000 | 486000 | 485500 | 157 |
| 302 | 20240523 | 133900 | 51828758000 | 485500 | 485500 | 486000 | 485500 | 118 |
| 303 | 20240523 | 133800 | 51771465000 | 486000 | 486000 | 486500 | 485500 | 128 |
| 304 | 20240523 | 133700 | 51709256000 | 486000 | 486000 | 486500 | 485500 | 160 |
| 305 | 20240523 | 133600 | 51631495000 | 486000 | 486000 | 487000 | 486000 | 102 |
| 306 | 20240523 | 133500 | 51581883000 | 486500 | 486000 | 487000 | 486000 | 193 |
| 307 | 20240523 | 133400 | 51488043500 | 485500 | 485000 | 486000 | 485000 | 99 |
| 308 | 20240523 | 133300 | 51439991000 | 485500 | 485000 | 485500 | 484500 | 58 |
| 309 | 20240523 | 133200 | 51411859000 | 485500 | 484500 | 486000 | 484000 | 304 |
| 310 | 20240523 | 133100 | 51264461500 | 484000 | 484500 | 485000 | 484000 | 182 |
| 311 | 20240523 | 133000 | 51176277500 | 483500 | 481500 | 483500 | 481000 | 630 |
| 312 | 20240523 | 132900 | 50872784000 | 481000 | 483000 | 484500 | 481000 | 2199 |
| 313 | 20240523 | 132800 | 49812533000 | 483000 | 484000 | 485000 | 482500 | 1135 |
| 314 | 20240523 | 132700 | 49263785500 | 484000 | 486000 | 487000 | 484000 | 859 |
| 315 | 20240523 | 132600 | 48846816000 | 486000 | 488000 | 488000 | 486000 | 683 |
| 316 | 20240523 | 132500 | 48514383500 | 488000 | 489000 | 489500 | 488000 | 324 |
| 317 | 20240523 | 132400 | 48356034500 | 489500 | 490000 | 490000 | 489000 | 128 |
| 318 | 20240523 | 132300 | 48293377500 | 489500 | 491000 | 491000 | 489500 | 247 |
| 319 | 20240523 | 132200 | 48172295500 | 490500 | 491500 | 491500 | 490000 | 109 |
| 320 | 20240523 | 132100 | 48118828500 | 491000 | 491000 | 491000 | 489500 | 60 |
| 321 | 20240523 | 132000 | 48089398500 | 489500 | 489000 | 491000 | 489000 | 371 |
| 322 | 20240523 | 131900 | 47907798500 | 489000 | 489500 | 489500 | 489000 | 32 |
| 323 | 20240523 | 131800 | 47892148500 | 489000 | 489500 | 489500 | 489000 | 87 |
| 324 | 20240523 | 131700 | 47849591000 | 489000 | 490500 | 491000 | 489000 | 218 |
| 325 | 20240523 | 131600 | 47742798500 | 491000 | 490000 | 491000 | 490000 | 179 |
| 326 | 20240523 | 131500 | 47655052000 | 490500 | 491500 | 492000 | 490500 | 316 |
| 327 | 20240523 | 131400 | 47499839500 | 491500 | 492000 | 492500 | 491500 | 375 |
| 328 | 20240523 | 131300 | 47315352500 | 492500 | 492000 | 492500 | 492000 | 430 |
| 329 | 20240523 | 131200 | 47103634500 | 492500 | 491500 | 492500 | 491000 | 337 |
| 330 | 20240523 | 131100 | 46937849500 | 491500 | 490500 | 491500 | 490500 | 282 |
| 331 | 20240523 | 131000 | 46799349500 | 490500 | 490000 | 490500 | 489500 | 243 |
| 332 | 20240523 | 130900 | 46680237500 | 490000 | 489000 | 490000 | 488500 | 245 |
| 333 | 20240523 | 130800 | 46560377000 | 489000 | 486500 | 489000 | 486500 | 1138 |
| 334 | 20240523 | 130700 | 46005931500 | 487000 | 486500 | 487000 | 486000 | 163 |
| 335 | 20240523 | 130600 | 45926632500 | 486000 | 486500 | 486500 | 486000 | 45 |
| 336 | 20240523 | 130500 | 45904746500 | 486000 | 486500 | 486500 | 486000 | 36 |
| 337 | 20240523 | 130400 | 45887249500 | 486500 | 487000 | 487000 | 486000 | 177 |
| 338 | 20240523 | 130300 | 45801126500 | 487000 | 486500 | 487000 | 486000 | 97 |
| 339 | 20240523 | 130200 | 45753910500 | 486500 | 486500 | 486500 | 486000 | 58 |
| 340 | 20240523 | 130100 | 45725701500 | 486000 | 486500 | 487000 | 486000 | 168 |
| 341 | 20240523 | 130000 | 45643972500 | 486500 | 486000 | 487000 | 486000 | 204 |
| 342 | 20240523 | 125900 | 45544786500 | 486500 | 486500 | 486500 | 486000 | 260 |
| 343 | 20240523 | 125800 | 45418407000 | 486000 | 486500 | 487000 | 486000 | 122 |
| 344 | 20240523 | 125700 | 45359053500 | 486500 | 485000 | 486500 | 485000 | 153 |
| 345 | 20240523 | 125600 | 45284649000 | 485500 | 485500 | 486000 | 484500 | 275 |
| 346 | 20240523 | 125500 | 45151254500 | 485500 | 484500 | 485500 | 484500 | 160 |
| 347 | 20240523 | 125400 | 45073656000 | 484500 | 484500 | 485000 | 484000 | 158 |
| 348 | 20240523 | 125300 | 44997104000 | 484500 | 484000 | 485000 | 484000 | 137 |
| 349 | 20240523 | 125200 | 44930737500 | 484000 | 484000 | 484500 | 483500 | 192 |
| 350 | 20240523 | 125100 | 44837813500 | 483500 | 484000 | 484000 | 483500 | 126 |
| 351 | 20240523 | 125000 | 44776834000 | 483500 | 483000 | 484000 | 483000 | 85 |
| 352 | 20240523 | 124900 | 44735730500 | 483000 | 483500 | 484000 | 483000 | 362 |
| 353 | 20240523 | 124800 | 44560713000 | 483500 | 484000 | 484000 | 483500 | 259 |
| 354 | 20240523 | 124700 | 44435412500 | 484000 | 482500 | 484000 | 482000 | 432 |
| 355 | 20240523 | 124600 | 44226841000 | 482500 | 483000 | 483000 | 482000 | 1086 |
| 356 | 20240523 | 124500 | 43702966000 | 483000 | 487000 | 487000 | 483000 | 3212 |
| 357 | 20240523 | 124400 | 42144607500 | 487500 | 487500 | 487500 | 487000 | 41 |
| 358 | 20240523 | 124300 | 42124628500 | 487500 | 487500 | 487500 | 487000 | 118 |
| 359 | 20240523 | 124200 | 42067110000 | 487000 | 487000 | 487500 | 486500 | 95 |
| 360 | 20240523 | 124100 | 42020831000 | 487000 | 485500 | 487000 | 485500 | 153 |
| 361 | 20240523 | 124000 | 41946415500 | 485000 | 485500 | 485500 | 485000 | 253 |
| 362 | 20240523 | 123900 | 41823598500 | 485000 | 485000 | 485500 | 485000 | 178 |
| 363 | 20240523 | 123800 | 41737256000 | 485000 | 485000 | 485500 | 485000 | 623 |
| 364 | 20240523 | 123700 | 41435048000 | 485500 | 486500 | 486500 | 485500 | 596 |
| 365 | 20240523 | 123600 | 41145609000 | 486500 | 486500 | 486500 | 485500 | 733 |
| 366 | 20240523 | 123500 | 40789223000 | 487000 | 487000 | 487000 | 486500 | 84 |
| 367 | 20240523 | 123400 | 40748337500 | 487000 | 486500 | 487500 | 486500 | 160 |
| 368 | 20240523 | 123300 | 40670394500 | 487000 | 487500 | 487500 | 487000 | 286 |
| 369 | 20240523 | 123200 | 40531108500 | 487500 | 487000 | 487500 | 487000 | 91 |
| 370 | 20240523 | 123100 | 40486776500 | 487000 | 487000 | 487500 | 487000 | 71 |
| 371 | 20240523 | 123000 | 40452195500 | 487000 | 487500 | 487500 | 487000 | 269 |
| 372 | 20240523 | 122900 | 40321164500 | 487500 | 487500 | 488000 | 487000 | 254 |
| 373 | 20240523 | 122800 | 40197343500 | 487500 | 488500 | 488500 | 487500 | 368 |
| 374 | 20240523 | 122700 | 40017765500 | 488500 | 488500 | 488500 | 488000 | 119 |
| 375 | 20240523 | 122600 | 39959681500 | 488000 | 488500 | 489000 | 488000 | 64 |
| 376 | 20240523 | 122500 | 39928420500 | 489000 | 488500 | 489000 | 488500 | 246 |
| 377 | 20240523 | 122400 | 39808245000 | 488500 | 489000 | 489000 | 488500 | 219 |
| 378 | 20240523 | 122300 | 39701257000 | 489000 | 489000 | 489000 | 489000 | 39 |
| 379 | 20240523 | 122200 | 39682186000 | 488500 | 488500 | 489000 | 488500 | 62 |
| 380 | 20240523 | 122100 | 39651894500 | 488500 | 489000 | 489000 | 488500 | 143 |
| 381 | 20240523 | 122000 | 39582024000 | 489000 | 489000 | 489000 | 488500 | 150 |
| 382 | 20240523 | 121900 | 39508683000 | 489000 | 489000 | 489000 | 488500 | 198 |
| 383 | 20240523 | 121800 | 39411957500 | 489000 | 489500 | 490000 | 488500 | 390 |
| 384 | 20240523 | 121700 | 39221261000 | 489500 | 490500 | 490500 | 489000 | 162 |
| 385 | 20240523 | 121600 | 39141957500 | 490500 | 490500 | 491000 | 489500 | 1466 |
| 386 | 20240523 | 121500 | 38423317000 | 490500 | 490500 | 491000 | 490500 | 39 |
| 387 | 20240523 | 121400 | 38404184000 | 491000 | 490500 | 491000 | 490500 | 57 |
| 388 | 20240523 | 121300 | 38376223500 | 490500 | 491000 | 491000 | 490500 | 33 |
| 389 | 20240523 | 121200 | 38360032500 | 491000 | 491000 | 491000 | 490500 | 16 |
| 390 | 20240523 | 121100 | 38352178000 | 490500 | 491000 | 491000 | 490500 | 24 |
| 391 | 20240523 | 121000 | 38340396500 | 491000 | 490500 | 491000 | 490000 | 141 |
| 392 | 20240523 | 120900 | 38271237500 | 490500 | 490000 | 490500 | 490000 | 86 |
| 393 | 20240523 | 120800 | 38229093500 | 490500 | 490000 | 490500 | 490000 | 88 |
| 394 | 20240523 | 120700 | 38185937500 | 490000 | 490500 | 491000 | 490000 | 229 |
| 395 | 20240523 | 120600 | 38073648500 | 490500 | 491000 | 491000 | 490500 | 41 |
| 396 | 20240523 | 120500 | 38053535500 | 491000 | 490500 | 491000 | 490500 | 112 |
| 397 | 20240523 | 120400 | 37998596000 | 490500 | 491000 | 491500 | 490500 | 567 |
| 398 | 20240523 | 120300 | 37720197000 | 491500 | 491500 | 492000 | 491500 | 226 |
| 399 | 20240523 | 120200 | 37609116500 | 492000 | 492500 | 493000 | 491500 | 625 |
| 400 | 20240523 | 120100 | 37301572000 | 492500 | 492500 | 493000 | 492500 | 79 |
| 401 | 20240523 | 120000 | 37262662000 | 492500 | 492500 | 492500 | 492000 | 125 |
| 402 | 20240523 | 115900 | 37201103500 | 492500 | 492000 | 492500 | 491500 | 126 |
| 403 | 20240523 | 115800 | 37139082000 | 492000 | 492000 | 492500 | 491500 | 141 |
| 404 | 20240523 | 115700 | 37069708000 | 492000 | 492000 | 492500 | 492000 | 102 |
| 405 | 20240523 | 115600 | 37019494500 | 492500 | 492500 | 492500 | 492000 | 34 |
| 406 | 20240523 | 115500 | 37002763000 | 492500 | 492000 | 492500 | 492000 | 96 |
| 407 | 20240523 | 115400 | 36955526500 | 492500 | 492500 | 492500 | 492000 | 113 |
| 408 | 20240523 | 115300 | 36899925500 | 492000 | 492500 | 493000 | 492000 | 245 |
| 409 | 20240523 | 115200 | 36779286000 | 492500 | 492500 | 493000 | 492500 | 66 |
| 410 | 20240523 | 115100 | 36746757500 | 492500 | 493000 | 493500 | 492500 | 49 |
| 411 | 20240523 | 115000 | 36722605000 | 493000 | 493000 | 493500 | 493000 | 113 |
| 412 | 20240523 | 114900 | 36666892500 | 493500 | 493500 | 494000 | 493500 | 114 |
| 413 | 20240523 | 114800 | 36610632000 | 493500 | 493500 | 494500 | 493500 | 65 |
| 414 | 20240523 | 114700 | 36578550500 | 493500 | 494500 | 494500 | 492000 | 613 |
| 415 | 20240523 | 114600 | 36276429500 | 494500 | 494500 | 494500 | 494000 | 301 |
| 416 | 20240523 | 114500 | 36127722000 | 494500 | 495500 | 495500 | 494500 | 840 |
| 417 | 20240523 | 114400 | 35711973000 | 495500 | 495000 | 495500 | 495000 | 84 |
| 418 | 20240523 | 114300 | 35670369000 | 495000 | 495500 | 496000 | 495000 | 299 |
| 419 | 20240523 | 114200 | 35522288000 | 495500 | 495500 | 496000 | 495000 | 300 |
| 420 | 20240523 | 114100 | 35373638000 | 495500 | 496000 | 496000 | 495500 | 143 |
| 421 | 20240523 | 114000 | 35302738000 | 496000 | 496500 | 496500 | 496000 | 33 |
| 422 | 20240523 | 113900 | 35286365500 | 496000 | 496000 | 497000 | 496000 | 52 |
| 423 | 20240523 | 113800 | 35260560000 | 496000 | 496500 | 497000 | 496000 | 623 |
| 424 | 20240523 | 113700 | 34951268500 | 496500 | 497000 | 497500 | 496500 | 149 |
| 425 | 20240523 | 113600 | 34877208000 | 497000 | 497000 | 497500 | 497000 | 17 |
| 426 | 20240523 | 113500 | 34868756000 | 497000 | 497000 | 497500 | 496500 | 146 |
| 427 | 20240523 | 113400 | 34796166500 | 497000 | 497500 | 497500 | 496500 | 192 |
| 428 | 20240523 | 113300 | 34700745000 | 497500 | 496000 | 497500 | 496000 | 93 |
| 429 | 20240523 | 113200 | 34654537000 | 496000 | 497000 | 497000 | 496000 | 17 |
| 430 | 20240523 | 113100 | 34646102500 | 496000 | 497000 | 497500 | 496000 | 236 |
| 431 | 20240523 | 113000 | 34528995500 | 497000 | 497500 | 498000 | 497000 | 140 |
| 432 | 20240523 | 112900 | 34459357500 | 497500 | 497500 | 498000 | 497000 | 38 |
| 433 | 20240523 | 112800 | 34440463000 | 497000 | 497000 | 498000 | 497000 | 49 |
| 434 | 20240523 | 112700 | 34416089500 | 497000 | 497000 | 497000 | 496500 | 112 |
| 435 | 20240523 | 112600 | 34360445000 | 497000 | 497000 | 497000 | 496500 | 286 |
| 436 | 20240523 | 112500 | 34218401000 | 497000 | 498500 | 498500 | 497000 | 572 |
| 437 | 20240523 | 112400 | 33933840500 | 498500 | 498500 | 499000 | 498500 | 68 |
| 438 | 20240523 | 112300 | 33899941000 | 498500 | 499000 | 499000 | 498500 | 36 |
| 439 | 20240523 | 112200 | 33881990000 | 499000 | 498500 | 499000 | 498000 | 55 |
| 440 | 20240523 | 112100 | 33854567000 | 499000 | 498500 | 499000 | 498500 | 37 |
| 441 | 20240523 | 112000 | 33836113000 | 498500 | 498500 | 499000 | 498000 | 66 |
| 442 | 20240523 | 111900 | 33803215000 | 498500 | 498500 | 498500 | 498500 | 116 |
| 443 | 20240523 | 111800 | 33745389000 | 498500 | 498500 | 499000 | 498500 | 38 |
| 444 | 20240523 | 111700 | 33726440500 | 498500 | 498000 | 498500 | 497500 | 78 |
| 445 | 20240523 | 111600 | 33687568500 | 498000 | 497000 | 498500 | 497000 | 51 |
| 446 | 20240523 | 111500 | 33662176000 | 497000 | 500000 | 500000 | 497000 | 748 |
| 447 | 20240523 | 111400 | 33289402000 | 500000 | 501000 | 501000 | 500000 | 127 |
| 448 | 20240523 | 111300 | 33225844000 | 501000 | 500000 | 501000 | 500000 | 144 |
| 449 | 20240523 | 111200 | 33153837000 | 500000 | 502000 | 502000 | 500000 | 325 |
| 450 | 20240523 | 111100 | 32990996000 | 503000 | 502000 | 503000 | 502000 | 233 |
| 451 | 20240523 | 111000 | 32873976000 | 503000 | 503000 | 503000 | 501000 | 610 |
| 452 | 20240523 | 110900 | 32567630000 | 503000 | 503000 | 503000 | 502000 | 87 |
| 453 | 20240523 | 110800 | 32523880000 | 503000 | 502000 | 503000 | 502000 | 136 |
| 454 | 20240523 | 110700 | 32455512000 | 502000 | 501000 | 503000 | 501000 | 510 |
| 455 | 20240523 | 110600 | 32199618000 | 501000 | 502000 | 502000 | 501000 | 346 |
| 456 | 20240523 | 110500 | 32026001000 | 502000 | 502000 | 502000 | 501000 | 196 |
| 457 | 20240523 | 110400 | 31927772000 | 502000 | 501000 | 502000 | 501000 | 65 |
| 458 | 20240523 | 110300 | 31895176000 | 501000 | 501000 | 502000 | 500000 | 94 |
| 459 | 20240523 | 110200 | 31848068000 | 501000 | 501000 | 502000 | 500000 | 247 |
| 460 | 20240523 | 110100 | 31724326000 | 501000 | 500000 | 502000 | 499000 | 672 |
| 461 | 20240523 | 110000 | 31387821500 | 499000 | 500000 | 501000 | 499000 | 272 |
| 462 | 20240523 | 105900 | 31251816000 | 500000 | 501000 | 502000 | 500000 | 144 |
| 463 | 20240523 | 105800 | 31179671000 | 501000 | 501000 | 502000 | 501000 | 643 |
| 464 | 20240523 | 105700 | 30857089000 | 502000 | 501000 | 502000 | 499500 | 546 |
| 465 | 20240523 | 105600 | 30583629500 | 501000 | 502000 | 502000 | 501000 | 161 |
| 466 | 20240523 | 105500 | 30502920500 | 502000 | 499500 | 502000 | 499000 | 1213 |
| 467 | 20240523 | 105400 | 29895684500 | 499500 | 500000 | 501000 | 499500 | 375 |
| 468 | 20240523 | 105300 | 29708059000 | 501000 | 498500 | 502000 | 498500 | 2710 |
| 469 | 20240523 | 105200 | 28352907000 | 498000 | 498500 | 498500 | 498000 | 163 |
| 470 | 20240523 | 105100 | 28271675000 | 498500 | 498500 | 498500 | 498000 | 204 |
| 471 | 20240523 | 105000 | 28169993500 | 498500 | 498000 | 498500 | 497500 | 881 |
| 472 | 20240523 | 104900 | 27731168500 | 498000 | 497500 | 498000 | 497000 | 319 |
| 473 | 20240523 | 104800 | 27572384500 | 497000 | 498000 | 498000 | 497000 | 238 |
| 474 | 20240523 | 104700 | 27453986500 | 497500 | 496000 | 498500 | 495000 | 969 |
| 475 | 20240523 | 104600 | 26972497500 | 495000 | 495500 | 496000 | 495000 | 129 |
| 476 | 20240523 | 104500 | 26908580000 | 495500 | 496000 | 496500 | 493500 | 394 |
| 477 | 20240523 | 104400 | 26713484500 | 496000 | 495500 | 496500 | 495500 | 449 |
| 478 | 20240523 | 104300 | 26490657500 | 495500 | 495000 | 496500 | 495000 | 639 |
| 479 | 20240523 | 104200 | 26173748000 | 495000 | 494500 | 495500 | 494000 | 249 |
| 480 | 20240523 | 104100 | 26050490500 | 494000 | 494000 | 494500 | 494000 | 181 |
| 481 | 20240523 | 104000 | 25961014500 | 494000 | 493500 | 494000 | 493500 | 96 |
| 482 | 20240523 | 103900 | 25913610500 | 493500 | 493500 | 493500 | 493000 | 48 |
| 483 | 20240523 | 103800 | 25889929000 | 493500 | 493500 | 493500 | 493000 | 46 |
| 484 | 20240523 | 103700 | 25867235000 | 493500 | 493500 | 493500 | 493000 | 25 |
| 485 | 20240523 | 103600 | 25854902500 | 493000 | 492000 | 493500 | 492000 | 129 |
| 486 | 20240523 | 103500 | 25791355500 | 492000 | 492000 | 492500 | 492000 | 39 |
| 487 | 20240523 | 103400 | 25772157000 | 492000 | 492000 | 492500 | 492000 | 38 |
| 488 | 20240523 | 103300 | 25753452500 | 492000 | 492000 | 492500 | 492000 | 65 |
| 489 | 20240523 | 103200 | 25721469500 | 492000 | 492500 | 492500 | 492000 | 93 |
| 490 | 20240523 | 103100 | 25675704000 | 492000 | 492000 | 492500 | 492000 | 34 |
| 491 | 20240523 | 103000 | 25658964000 | 492000 | 492500 | 492500 | 492000 | 57 |
| 492 | 20240523 | 102900 | 25630907000 | 492500 | 491000 | 492500 | 491000 | 45 |
| 493 | 20240523 | 102800 | 25608766500 | 491000 | 490500 | 493000 | 490000 | 301 |
| 494 | 20240523 | 102700 | 25460812000 | 491000 | 491000 | 491000 | 490000 | 135 |
| 495 | 20240523 | 102600 | 25394574500 | 490500 | 489000 | 490500 | 489000 | 160 |
| 496 | 20240523 | 102500 | 25316176500 | 489000 | 489000 | 490000 | 489000 | 179 |
| 497 | 20240523 | 102400 | 25228625000 | 489000 | 489500 | 489500 | 489000 | 202 |
| 498 | 20240523 | 102300 | 25129843000 | 489500 | 489500 | 489500 | 489000 | 191 |
| 499 | 20240523 | 102200 | 25036402000 | 490000 | 490000 | 490500 | 489500 | 168 |
| 500 | 20240523 | 102100 | 24954077000 | 490500 | 490500 | 490500 | 490000 | 33 |
| 501 | 20240523 | 102000 | 24937897500 | 490500 | 490000 | 491000 | 490000 | 75 |
| 502 | 20240523 | 101900 | 24901106500 | 490000 | 490000 | 491000 | 489500 | 78 |
| 503 | 20240523 | 101800 | 24862912500 | 490000 | 490500 | 490500 | 489500 | 174 |
| 504 | 20240523 | 101700 | 24777617000 | 490500 | 489000 | 490500 | 489000 | 125 |
| 505 | 20240523 | 101600 | 24716408500 | 488500 | 490500 | 490500 | 488500 | 284 |
| 506 | 20240523 | 101500 | 24577424500 | 490000 | 490500 | 491000 | 490000 | 127 |
| 507 | 20240523 | 101400 | 24515132500 | 490500 | 490500 | 491000 | 490500 | 23 |
| 508 | 20240523 | 101300 | 24503843500 | 490500 | 489500 | 490500 | 489000 | 2060 |
| 509 | 20240523 | 101200 | 23496348500 | 489000 | 490000 | 490000 | 489000 | 196 |
| 510 | 20240523 | 101100 | 23400360500 | 490000 | 491000 | 492000 | 490000 | 72 |
| 511 | 20240523 | 101000 | 23365030000 | 491000 | 493000 | 493000 | 491000 | 189 |
| 512 | 20240523 | 100900 | 23272021000 | 492500 | 493000 | 493500 | 492500 | 186 |
| 513 | 20240523 | 100800 | 23180369000 | 493500 | 492000 | 495500 | 492000 | 686 |
| 514 | 20240523 | 100700 | 22841179500 | 492500 | 491500 | 493500 | 491500 | 309 |
| 515 | 20240523 | 100600 | 22688946500 | 491500 | 489000 | 491500 | 488500 | 257 |
| 516 | 20240523 | 100500 | 22562929000 | 489000 | 489500 | 490000 | 488500 | 409 |
| 517 | 20240523 | 100400 | 22362879000 | 489500 | 490500 | 491000 | 489500 | 331 |
| 518 | 20240523 | 100300 | 22200672500 | 491000 | 490500 | 491500 | 490000 | 193 |
| 519 | 20240523 | 100200 | 22106070500 | 491500 | 492000 | 492000 | 490000 | 223 |
| 520 | 20240523 | 100100 | 21996605500 | 493000 | 490500 | 493000 | 490500 | 144 |
| 521 | 20240523 | 100000 | 21925820000 | 490500 | 489000 | 494000 | 489000 | 489 |
| 522 | 20240523 | 095900 | 21685870500 | 489500 | 489000 | 489500 | 488500 | 97 |
| 523 | 20240523 | 095800 | 21638428000 | 489000 | 487000 | 490000 | 487000 | 418 |
| 524 | 20240523 | 095700 | 21434375500 | 488000 | 490000 | 490000 | 487000 | 1237 |
| 525 | 20240523 | 095600 | 20830675000 | 489000 | 489500 | 490000 | 486500 | 651 |
| 526 | 20240523 | 095500 | 20512675000 | 489500 | 490500 | 490500 | 489500 | 853 |
| 527 | 20240523 | 095400 | 20094725500 | 490500 | 491000 | 492500 | 490500 | 225 |
| 528 | 20240523 | 095300 | 19984344500 | 491000 | 495000 | 495000 | 491000 | 1859 |
| 529 | 20240523 | 095200 | 19068943500 | 495000 | 495000 | 495000 | 494500 | 64 |
| 530 | 20240523 | 095100 | 19037275500 | 494500 | 495500 | 496000 | 494500 | 410 |
| 531 | 20240523 | 095000 | 18834205000 | 495500 | 495500 | 496000 | 495000 | 82 |
| 532 | 20240523 | 094900 | 18793574000 | 495500 | 496000 | 496000 | 495000 | 512 |
| 533 | 20240523 | 094800 | 18539759000 | 496000 | 495000 | 496000 | 495000 | 269 |
| 534 | 20240523 | 094700 | 18406496000 | 495000 | 493000 | 496000 | 493000 | 1070 |
| 535 | 20240523 | 094600 | 17876909500 | 493000 | 493500 | 493500 | 493000 | 52 |
| 536 | 20240523 | 094500 | 17851256500 | 493500 | 494000 | 494000 | 493000 | 333 |
| 537 | 20240523 | 094400 | 17686987500 | 494000 | 494500 | 494500 | 493500 | 139 |
| 538 | 20240523 | 094300 | 17618316500 | 494500 | 494000 | 494500 | 493500 | 167 |
| 539 | 20240523 | 094200 | 17535834500 | 494500 | 494500 | 494500 | 494000 | 91 |
| 540 | 20240523 | 094100 | 17490863500 | 494000 | 494500 | 495000 | 494000 | 221 |
| 541 | 20240523 | 094000 | 17381650500 | 494500 | 494500 | 495000 | 494000 | 312 |
| 542 | 20240523 | 093900 | 17227377000 | 494000 | 496000 | 496000 | 494000 | 313 |
| 543 | 20240523 | 093800 | 17072410000 | 496000 | 495500 | 496000 | 495500 | 382 |
| 544 | 20240523 | 093700 | 16882999000 | 495500 | 493000 | 495500 | 493000 | 657 |
| 545 | 20240523 | 093600 | 16557778000 | 494500 | 492000 | 494500 | 491500 | 640 |
| 546 | 20240523 | 093500 | 16242569000 | 491500 | 492000 | 492000 | 491500 | 275 |
| 547 | 20240523 | 093400 | 16107311500 | 491500 | 492000 | 492000 | 491500 | 139 |
| 548 | 20240523 | 093300 | 16038970500 | 492000 | 492000 | 493000 | 492000 | 379 |
| 549 | 20240523 | 093200 | 15852306000 | 492000 | 494000 | 494000 | 492000 | 427 |
| 550 | 20240523 | 093100 | 15641833500 | 493500 | 494500 | 494500 | 493500 | 457 |
| 551 | 20240523 | 093000 | 15416004500 | 494500 | 493500 | 494500 | 493000 | 189 |
| 552 | 20240523 | 092900 | 15322646500 | 493500 | 494000 | 494500 | 492500 | 291 |
| 553 | 20240523 | 092800 | 15179090500 | 494000 | 496000 | 496500 | 493000 | 2645 |
| 554 | 20240523 | 092700 | 13869887500 | 496500 | 494500 | 496500 | 494000 | 860 |
| 555 | 20240523 | 092600 | 13444273500 | 494000 | 493500 | 494000 | 493000 | 202 |
| 556 | 20240523 | 092500 | 13344561500 | 494000 | 492000 | 494000 | 491500 | 474 |
| 557 | 20240523 | 092400 | 13110825000 | 491000 | 490000 | 492500 | 490000 | 346 |
| 558 | 20240523 | 092300 | 12941006000 | 490500 | 492000 | 492000 | 490000 | 211 |
| 559 | 20240523 | 092200 | 12837380000 | 492000 | 490000 | 493000 | 489500 | 285 |
| 560 | 20240523 | 092100 | 12697395000 | 490000 | 490500 | 491000 | 490000 | 504 |
| 561 | 20240523 | 092000 | 12450361000 | 490000 | 490500 | 491000 | 490000 | 169 |
| 562 | 20240523 | 091900 | 12367454500 | 491500 | 492500 | 493000 | 489500 | 528 |
| 563 | 20240523 | 091800 | 12108488000 | 492000 | 490500 | 492500 | 490000 | 387 |
| 564 | 20240523 | 091700 | 11918197500 | 490500 | 489000 | 490500 | 489000 | 144 |
| 565 | 20240523 | 091600 | 11847673000 | 489000 | 489500 | 490000 | 488500 | 355 |
| 566 | 20240523 | 091500 | 11674011000 | 489000 | 490000 | 491000 | 489000 | 618 |
| 567 | 20240523 | 091400 | 11371193000 | 489500 | 485000 | 491000 | 485000 | 1151 |
| 568 | 20240523 | 091300 | 10808895500 | 485000 | 484500 | 487500 | 484500 | 832 |
| 569 | 20240523 | 091200 | 10405156000 | 484500 | 485000 | 486000 | 482000 | 2037 |
| 570 | 20240523 | 091100 | 9419638500 | 485000 | 489000 | 489000 | 484500 | 1626 |
| 571 | 20240523 | 091000 | 8628376000 | 489000 | 490000 | 490000 | 488000 | 848 |
| 572 | 20240523 | 090900 | 8213757500 | 488000 | 492500 | 492500 | 487500 | 1040 |
| 573 | 20240523 | 090800 | 7704615500 | 492500 | 496500 | 496500 | 492500 | 693 |
| 574 | 20240523 | 090700 | 7361760000 | 496500 | 496500 | 497000 | 494500 | 804 |
| 575 | 20240523 | 090600 | 6963594500 | 496500 | 500000 | 502000 | 495000 | 1216 |
| 576 | 20240523 | 090500 | 6358243000 | 502000 | 499000 | 503000 | 496500 | 3197 |
| 577 | 20240523 | 090400 | 4761379500 | 499000 | 496000 | 499000 | 494000 | 1680 |
| 578 | 20240523 | 090300 | 3927205000 | 495500 | 492000 | 495500 | 491500 | 1096 |
| 579 | 20240523 | 090200 | 3386234500 | 491500 | 486000 | 491500 | 485000 | 1478 |
| 580 | 20240523 | 090100 | 2664199000 | 486000 | 485500 | 486500 | 482000 | 2160 |
| 581 | 20240523 | 090000 | 1617700500 | 487000 | 491500 | 492000 | 486000 | 3219 |