34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 3 | 20240522 | 184600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 4 | 20240522 | 184500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 5 | 20240522 | 184400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 6 | 20240522 | 184300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 7 | 20240522 | 184200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 8 | 20240522 | 184100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 9 | 20240522 | 184000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 10 | 20240522 | 183900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 11 | 20240522 | 183800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 12 | 20240522 | 183700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 13 | 20240522 | 183600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 14 | 20240522 | 183500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 15 | 20240522 | 183400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 16 | 20240522 | 183300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 17 | 20240522 | 183200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 18 | 20240522 | 183100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 19 | 20240522 | 183000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 20 | 20240522 | 182900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 21 | 20240522 | 182800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 22 | 20240522 | 182700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 23 | 20240522 | 182600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 24 | 20240522 | 182500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 25 | 20240522 | 182400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 26 | 20240522 | 182300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 27 | 20240522 | 182200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 28 | 20240522 | 182100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 29 | 20240522 | 182000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 30 | 20240522 | 181900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 31 | 20240522 | 181800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 32 | 20240522 | 181700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 33 | 20240522 | 181600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 34 | 20240522 | 181500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 35 | 20240522 | 181400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 36 | 20240522 | 181300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 37 | 20240522 | 181200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 38 | 20240522 | 181100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 39 | 20240522 | 181000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 40 | 20240522 | 180900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 41 | 20240522 | 180800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 42 | 20240522 | 180700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 43 | 20240522 | 180600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 44 | 20240522 | 180500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 45 | 20240522 | 180400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 46 | 20240522 | 180300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 47 | 20240522 | 180200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 48 | 20240522 | 180100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 49 | 20240522 | 180000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 50 | 20240522 | 175900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 51 | 20240522 | 175800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 52 | 20240522 | 175700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 53 | 20240522 | 175600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 54 | 20240522 | 175500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 55 | 20240522 | 175400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 56 | 20240522 | 175300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 57 | 20240522 | 175200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 58 | 20240522 | 175100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 59 | 20240522 | 175000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 60 | 20240522 | 174900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 61 | 20240522 | 174800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 62 | 20240522 | 174700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 63 | 20240522 | 174600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 64 | 20240522 | 174500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 65 | 20240522 | 174400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 66 | 20240522 | 174300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 67 | 20240522 | 174200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 68 | 20240522 | 174100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 69 | 20240522 | 174000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 70 | 20240522 | 173900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 71 | 20240522 | 173800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 72 | 20240522 | 173700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 73 | 20240522 | 173600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 74 | 20240522 | 173500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 75 | 20240522 | 173400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 76 | 20240522 | 173300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 77 | 20240522 | 173200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 78 | 20240522 | 173100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 79 | 20240522 | 173000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 80 | 20240522 | 172900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 81 | 20240522 | 172800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 82 | 20240522 | 172700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 83 | 20240522 | 172600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 84 | 20240522 | 172500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 85 | 20240522 | 172400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 86 | 20240522 | 172300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 87 | 20240522 | 172200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 88 | 20240522 | 172100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 89 | 20240522 | 172000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 90 | 20240522 | 171900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 91 | 20240522 | 171800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 92 | 20240522 | 171700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 93 | 20240522 | 171600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 94 | 20240522 | 171500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 95 | 20240522 | 171400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 96 | 20240522 | 171300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 97 | 20240522 | 171200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 98 | 20240522 | 171100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 99 | 20240522 | 171000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 100 | 20240522 | 170900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 101 | 20240522 | 170800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 102 | 20240522 | 170700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 103 | 20240522 | 170600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 104 | 20240522 | 170500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 105 | 20240522 | 170400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 106 | 20240522 | 170300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 107 | 20240522 | 170200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 108 | 20240522 | 170100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 109 | 20240522 | 170000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 110 | 20240522 | 165900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 111 | 20240522 | 165800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 112 | 20240522 | 165700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 113 | 20240522 | 165600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 114 | 20240522 | 165500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 115 | 20240522 | 165400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 116 | 20240522 | 165300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 117 | 20240522 | 165200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 118 | 20240522 | 165100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 119 | 20240522 | 165000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 120 | 20240522 | 164900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 121 | 20240522 | 164800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 122 | 20240522 | 164700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 123 | 20240522 | 164600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 124 | 20240522 | 164500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 125 | 20240522 | 164400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 126 | 20240522 | 164300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 127 | 20240522 | 164200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 128 | 20240522 | 164100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 129 | 20240522 | 164000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 130 | 20240522 | 163900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 131 | 20240522 | 163800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 132 | 20240522 | 163700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 133 | 20240522 | 163600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 134 | 20240522 | 163500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 135 | 20240522 | 163400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 136 | 20240522 | 163300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 137 | 20240522 | 163200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 138 | 20240522 | 163100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 139 | 20240522 | 163000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 140 | 20240522 | 162900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 141 | 20240522 | 162800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 142 | 20240522 | 162700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 143 | 20240522 | 162600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 144 | 20240522 | 162500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 145 | 20240522 | 162400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 146 | 20240522 | 162300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 147 | 20240522 | 162200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 148 | 20240522 | 162100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 149 | 20240522 | 162000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 150 | 20240522 | 161900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 151 | 20240522 | 161800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 152 | 20240522 | 161700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 153 | 20240522 | 161600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 154 | 20240522 | 161500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 155 | 20240522 | 161400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 156 | 20240522 | 161300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 157 | 20240522 | 161200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 158 | 20240522 | 161100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 159 | 20240522 | 161000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 160 | 20240522 | 160900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 161 | 20240522 | 160800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 162 | 20240522 | 160700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 163 | 20240522 | 160600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 164 | 20240522 | 160500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 165 | 20240522 | 160400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 166 | 20240522 | 160300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 167 | 20240522 | 160200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 168 | 20240522 | 160100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 169 | 20240522 | 160000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 170 | 20240522 | 155900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 171 | 20240522 | 155800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 172 | 20240522 | 155700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 173 | 20240522 | 155600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 174 | 20240522 | 155500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 175 | 20240522 | 155400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 176 | 20240522 | 155300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 177 | 20240522 | 155200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 178 | 20240522 | 155100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 179 | 20240522 | 155000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 180 | 20240522 | 154900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 181 | 20240522 | 154800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 182 | 20240522 | 154700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 183 | 20240522 | 154600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 184 | 20240522 | 154500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 185 | 20240522 | 154400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 186 | 20240522 | 154300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 187 | 20240522 | 154200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 188 | 20240522 | 154100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 189 | 20240522 | 154000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 190 | 20240522 | 153900 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 191 | 20240522 | 153800 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 192 | 20240522 | 153700 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 193 | 20240522 | 153600 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 194 | 20240522 | 153500 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 195 | 20240522 | 153400 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 196 | 20240522 | 153300 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 197 | 20240522 | 153200 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 198 | 20240522 | 153100 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 199 | 20240522 | 153000 | 83585584000 | 408500 | 408500 | 408500 | 408500 | 17730 |
| 200 | 20240522 | 152900 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 201 | 20240522 | 152800 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 202 | 20240522 | 152700 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 203 | 20240522 | 152600 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 204 | 20240522 | 152500 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 205 | 20240522 | 152400 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 206 | 20240522 | 152300 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 207 | 20240522 | 152200 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 208 | 20240522 | 152100 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 209 | 20240522 | 152000 | 76342879000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 210 | 20240522 | 151900 | 76342879000 | 409500 | 409500 | 410000 | 409000 | 2695 |
| 211 | 20240522 | 151800 | 75239359000 | 409500 | 409500 | 410000 | 409500 | 1429 |
| 212 | 20240522 | 151700 | 74654139000 | 409500 | 409500 | 410000 | 409500 | 525 |
| 213 | 20240522 | 151600 | 74439134000 | 409500 | 410000 | 410000 | 409500 | 692 |
| 214 | 20240522 | 151500 | 74155709500 | 410000 | 409500 | 410000 | 409500 | 727 |
| 215 | 20240522 | 151400 | 73857980000 | 409500 | 409500 | 410000 | 409500 | 674 |
| 216 | 20240522 | 151300 | 73581944500 | 409500 | 409000 | 410000 | 409000 | 3197 |
| 217 | 20240522 | 151200 | 72272870000 | 409000 | 409500 | 409500 | 409000 | 447 |
| 218 | 20240522 | 151100 | 72089982500 | 409000 | 409000 | 409500 | 409000 | 720 |
| 219 | 20240522 | 151000 | 71795433500 | 409500 | 409000 | 409500 | 409000 | 400 |
| 220 | 20240522 | 150900 | 71631796500 | 409000 | 409000 | 409500 | 409000 | 629 |
| 221 | 20240522 | 150800 | 71374317500 | 409000 | 409500 | 409500 | 409000 | 318 |
| 222 | 20240522 | 150700 | 71244189000 | 409500 | 410000 | 410000 | 409000 | 1196 |
| 223 | 20240522 | 150600 | 70754462500 | 409500 | 409500 | 410000 | 409500 | 463 |
| 224 | 20240522 | 150500 | 70564857000 | 410000 | 409500 | 410000 | 409500 | 533 |
| 225 | 20240522 | 150400 | 70346505500 | 410000 | 409500 | 410000 | 409500 | 439 |
| 226 | 20240522 | 150300 | 70166698000 | 409500 | 409500 | 410000 | 409500 | 2269 |
| 227 | 20240522 | 150200 | 69237530000 | 410000 | 410000 | 410500 | 409500 | 1737 |
| 228 | 20240522 | 150100 | 68525343500 | 410000 | 410000 | 410500 | 410000 | 202 |
| 229 | 20240522 | 150000 | 68442478000 | 410000 | 410500 | 411000 | 410000 | 1327 |
| 230 | 20240522 | 145900 | 67897830500 | 410500 | 410500 | 411000 | 410500 | 338 |
| 231 | 20240522 | 145800 | 67759050000 | 410500 | 410500 | 411000 | 410500 | 194 |
| 232 | 20240522 | 145700 | 67679375000 | 411000 | 410500 | 411000 | 410500 | 140 |
| 233 | 20240522 | 145600 | 67621879500 | 410500 | 411000 | 411000 | 410500 | 164 |
| 234 | 20240522 | 145500 | 67554525000 | 410500 | 410500 | 411000 | 410500 | 184 |
| 235 | 20240522 | 145400 | 67478938500 | 410500 | 410500 | 411000 | 410500 | 358 |
| 236 | 20240522 | 145300 | 67331938500 | 411000 | 411000 | 411000 | 410500 | 126 |
| 237 | 20240522 | 145200 | 67280189000 | 411000 | 410500 | 411000 | 410500 | 158 |
| 238 | 20240522 | 145100 | 67215307000 | 410500 | 410000 | 411000 | 410000 | 767 |
| 239 | 20240522 | 145000 | 66900454500 | 410000 | 410500 | 410500 | 410000 | 148 |
| 240 | 20240522 | 144900 | 66839738000 | 410500 | 410500 | 410500 | 410000 | 294 |
| 241 | 20240522 | 144800 | 66719092000 | 410500 | 410000 | 410500 | 410000 | 166 |
| 242 | 20240522 | 144700 | 66651015000 | 410500 | 410000 | 410500 | 410000 | 475 |
| 243 | 20240522 | 144600 | 66456223000 | 410500 | 410000 | 410500 | 409500 | 876 |
| 244 | 20240522 | 144500 | 66097042000 | 410000 | 410000 | 410000 | 409500 | 141 |
| 245 | 20240522 | 144400 | 66039272500 | 410000 | 409500 | 410500 | 409500 | 725 |
| 246 | 20240522 | 144300 | 65742018500 | 410000 | 410000 | 410500 | 410000 | 660 |
| 247 | 20240522 | 144200 | 65471385000 | 410500 | 410000 | 410500 | 410000 | 159 |
| 248 | 20240522 | 144100 | 65406172500 | 410000 | 410000 | 410500 | 410000 | 193 |
| 249 | 20240522 | 144000 | 65327007500 | 410000 | 410000 | 410500 | 409500 | 460 |
| 250 | 20240522 | 143900 | 65138422500 | 410000 | 409500 | 410000 | 409500 | 322 |
| 251 | 20240522 | 143800 | 65006460500 | 410000 | 410000 | 410000 | 409500 | 1428 |
| 252 | 20240522 | 143700 | 64421657500 | 410000 | 410000 | 410000 | 409500 | 723 |
| 253 | 20240522 | 143600 | 64125538500 | 409500 | 410000 | 410500 | 409500 | 3032 |
| 254 | 20240522 | 143500 | 62883356500 | 410000 | 410000 | 410500 | 410000 | 131 |
| 255 | 20240522 | 143400 | 62829630000 | 410000 | 409500 | 411000 | 409500 | 2386 |
| 256 | 20240522 | 143300 | 61851240000 | 410000 | 410500 | 411500 | 409500 | 11494 |
| 257 | 20240522 | 143200 | 57135859000 | 410500 | 410500 | 411000 | 410500 | 155 |
| 258 | 20240522 | 143100 | 57072186000 | 410500 | 410500 | 411000 | 410500 | 108 |
| 259 | 20240522 | 143000 | 57027834000 | 410500 | 411000 | 411500 | 410500 | 1761 |
| 260 | 20240522 | 142900 | 56304050500 | 411000 | 411000 | 411500 | 411000 | 173 |
| 261 | 20240522 | 142800 | 56232902000 | 411000 | 411000 | 411500 | 411000 | 90 |
| 262 | 20240522 | 142700 | 56195895500 | 411500 | 411000 | 411500 | 411000 | 195 |
| 263 | 20240522 | 142600 | 56115723000 | 411000 | 411500 | 411500 | 411000 | 152 |
| 264 | 20240522 | 142500 | 56053221500 | 411000 | 411000 | 411500 | 411000 | 133 |
| 265 | 20240522 | 142400 | 55998524000 | 411000 | 411000 | 411500 | 411000 | 146 |
| 266 | 20240522 | 142300 | 55938486500 | 411000 | 411500 | 411500 | 411000 | 155 |
| 267 | 20240522 | 142200 | 55874741500 | 411500 | 411500 | 411500 | 411000 | 128 |
| 268 | 20240522 | 142100 | 55822093000 | 411500 | 411500 | 411500 | 411000 | 74 |
| 269 | 20240522 | 142000 | 55791657000 | 411500 | 411500 | 411500 | 411000 | 165 |
| 270 | 20240522 | 141900 | 55723790500 | 411500 | 411500 | 411500 | 411000 | 77 |
| 271 | 20240522 | 141800 | 55692123500 | 411000 | 410500 | 411500 | 410500 | 272 |
| 272 | 20240522 | 141700 | 55580306500 | 411000 | 411000 | 411000 | 410500 | 258 |
| 273 | 20240522 | 141600 | 55474293500 | 411000 | 411000 | 411500 | 411000 | 1585 |
| 274 | 20240522 | 141500 | 54822832500 | 411000 | 411000 | 411500 | 411000 | 108 |
| 275 | 20240522 | 141400 | 54778426000 | 411000 | 411500 | 411500 | 411000 | 120 |
| 276 | 20240522 | 141300 | 54729074000 | 411000 | 411000 | 411500 | 411000 | 105 |
| 277 | 20240522 | 141200 | 54685894500 | 411000 | 411000 | 411500 | 410500 | 835 |
| 278 | 20240522 | 141100 | 54342705500 | 411000 | 411000 | 411000 | 410500 | 205 |
| 279 | 20240522 | 141000 | 54258476500 | 411000 | 411000 | 411000 | 410500 | 74 |
| 280 | 20240522 | 140900 | 54228076500 | 410500 | 411000 | 411000 | 410500 | 143 |
| 281 | 20240522 | 140800 | 54169335500 | 410500 | 411000 | 411000 | 410500 | 149 |
| 282 | 20240522 | 140700 | 54108111000 | 410500 | 410500 | 411000 | 410500 | 200 |
| 283 | 20240522 | 140600 | 54025985500 | 411000 | 410500 | 411000 | 410500 | 376 |
| 284 | 20240522 | 140500 | 53871623500 | 410500 | 411000 | 411000 | 410500 | 1590 |
| 285 | 20240522 | 140400 | 53218142500 | 411500 | 411500 | 411500 | 411000 | 416 |
| 286 | 20240522 | 140300 | 53047115000 | 411500 | 411000 | 411500 | 411000 | 299 |
| 287 | 20240522 | 140200 | 52924210500 | 411500 | 411000 | 411500 | 411000 | 3063 |
| 288 | 20240522 | 140100 | 51665015500 | 411500 | 411000 | 411500 | 411000 | 91 |
| 289 | 20240522 | 140000 | 51627598000 | 411500 | 411500 | 411500 | 411000 | 127 |
| 290 | 20240522 | 135900 | 51575368000 | 411500 | 411500 | 411500 | 411000 | 75 |
| 291 | 20240522 | 135800 | 51544520500 | 411500 | 411500 | 411500 | 411000 | 330 |
| 292 | 20240522 | 135700 | 51408752500 | 411500 | 411500 | 412000 | 411500 | 538 |
| 293 | 20240522 | 135600 | 51187357500 | 411500 | 411500 | 412000 | 411500 | 104 |
| 294 | 20240522 | 135500 | 51144545500 | 411500 | 411500 | 412000 | 411500 | 130 |
| 295 | 20240522 | 135400 | 51091045000 | 411500 | 411500 | 412000 | 411500 | 99 |
| 296 | 20240522 | 135300 | 51050297500 | 411500 | 411500 | 412000 | 411500 | 218 |
| 297 | 20240522 | 135200 | 50960563500 | 411500 | 411500 | 412000 | 411500 | 109 |
| 298 | 20240522 | 135100 | 50915699500 | 411500 | 411500 | 412000 | 411500 | 141 |
| 299 | 20240522 | 135000 | 50857667500 | 411500 | 411500 | 412000 | 411500 | 757 |
| 300 | 20240522 | 134900 | 50546157500 | 412000 | 411500 | 412000 | 411500 | 88 |
| 301 | 20240522 | 134800 | 50509926500 | 411500 | 412000 | 412500 | 411500 | 830 |
| 302 | 20240522 | 134700 | 50167990000 | 412500 | 412500 | 412500 | 412000 | 91 |
| 303 | 20240522 | 134600 | 50130480500 | 412500 | 412000 | 412500 | 411500 | 1531 |
| 304 | 20240522 | 134500 | 49499661500 | 412000 | 411500 | 412000 | 411500 | 114 |
| 305 | 20240522 | 134400 | 49452722000 | 412000 | 411000 | 412000 | 411000 | 701 |
| 306 | 20240522 | 134300 | 49164274500 | 411000 | 411500 | 411500 | 411000 | 185 |
| 307 | 20240522 | 134200 | 49088165500 | 411000 | 411000 | 411500 | 411000 | 554 |
| 308 | 20240522 | 134100 | 48860269500 | 411500 | 411500 | 411500 | 411000 | 368 |
| 309 | 20240522 | 134000 | 48708909000 | 411500 | 411000 | 411500 | 411000 | 569 |
| 310 | 20240522 | 133900 | 48474818500 | 411000 | 411000 | 411500 | 411000 | 210 |
| 311 | 20240522 | 133800 | 48388494500 | 411000 | 411000 | 411500 | 411000 | 194 |
| 312 | 20240522 | 133700 | 48308713500 | 411500 | 411500 | 411500 | 411000 | 108 |
| 313 | 20240522 | 133600 | 48264322500 | 411000 | 411500 | 411500 | 411000 | 102 |
| 314 | 20240522 | 133500 | 48222387500 | 411500 | 411000 | 411500 | 411000 | 163 |
| 315 | 20240522 | 133400 | 48155359000 | 411000 | 411500 | 411500 | 411000 | 73 |
| 316 | 20240522 | 133300 | 48125344000 | 411000 | 411000 | 411500 | 411000 | 110 |
| 317 | 20240522 | 133200 | 48080124500 | 411000 | 411000 | 411500 | 411000 | 152 |
| 318 | 20240522 | 133100 | 48017630000 | 411000 | 411500 | 411500 | 411000 | 129 |
| 319 | 20240522 | 133000 | 47964573500 | 411000 | 411500 | 411500 | 411000 | 63 |
| 320 | 20240522 | 132900 | 47938658500 | 411000 | 411000 | 411500 | 411000 | 242 |
| 321 | 20240522 | 132800 | 47839180500 | 411000 | 411000 | 411500 | 411000 | 493 |
| 322 | 20240522 | 132700 | 47636550000 | 411000 | 411000 | 411500 | 411000 | 761 |
| 323 | 20240522 | 132600 | 47323674000 | 411500 | 411000 | 411500 | 411000 | 175 |
| 324 | 20240522 | 132500 | 47251738500 | 411500 | 412000 | 412000 | 411000 | 1005 |
| 325 | 20240522 | 132400 | 46838371000 | 412000 | 411500 | 412000 | 411500 | 92 |
| 326 | 20240522 | 132300 | 46800488000 | 411500 | 411500 | 412000 | 411500 | 113 |
| 327 | 20240522 | 132200 | 46753981000 | 411500 | 412000 | 412000 | 411500 | 420 |
| 328 | 20240522 | 132100 | 46581145500 | 412000 | 412000 | 412000 | 411500 | 432 |
| 329 | 20240522 | 132000 | 46403369000 | 412000 | 412000 | 412000 | 411500 | 250 |
| 330 | 20240522 | 131900 | 46300467500 | 411500 | 412000 | 412000 | 411500 | 49 |
| 331 | 20240522 | 131800 | 46280293500 | 412000 | 411500 | 412000 | 411500 | 95 |
| 332 | 20240522 | 131700 | 46241185000 | 411500 | 411500 | 412000 | 411500 | 439 |
| 333 | 20240522 | 131600 | 46060476000 | 411500 | 411500 | 412000 | 411500 | 47 |
| 334 | 20240522 | 131500 | 46041131000 | 412000 | 412000 | 412000 | 411500 | 296 |
| 335 | 20240522 | 131400 | 45919297000 | 411500 | 412000 | 412000 | 411500 | 25 |
| 336 | 20240522 | 131300 | 45909006000 | 412000 | 412000 | 412000 | 411500 | 448 |
| 337 | 20240522 | 131200 | 45724472000 | 412000 | 412000 | 412500 | 412000 | 117 |
| 338 | 20240522 | 131100 | 45676263000 | 412000 | 412000 | 412500 | 411500 | 294 |
| 339 | 20240522 | 131000 | 45555128000 | 412000 | 412000 | 412500 | 412000 | 387 |
| 340 | 20240522 | 130900 | 45395682500 | 412000 | 411500 | 412000 | 411500 | 204 |
| 341 | 20240522 | 130800 | 45311670500 | 411500 | 412000 | 412000 | 411500 | 383 |
| 342 | 20240522 | 130700 | 45153881000 | 412000 | 412000 | 412000 | 411500 | 1027 |
| 343 | 20240522 | 130600 | 44730828000 | 411500 | 411500 | 412000 | 411500 | 352 |
| 344 | 20240522 | 130500 | 44585821000 | 412000 | 411500 | 412000 | 411500 | 60 |
| 345 | 20240522 | 130400 | 44561127000 | 411500 | 412000 | 412000 | 411500 | 64 |
| 346 | 20240522 | 130300 | 44534787000 | 411500 | 412500 | 412500 | 411500 | 556 |
| 347 | 20240522 | 130200 | 44305849500 | 412000 | 412000 | 412500 | 412000 | 598 |
| 348 | 20240522 | 130100 | 44059459000 | 412500 | 412000 | 412500 | 411500 | 644 |
| 349 | 20240522 | 130000 | 43794208500 | 411500 | 412000 | 412000 | 411500 | 82 |
| 350 | 20240522 | 125900 | 43760429000 | 412000 | 412500 | 412500 | 411500 | 787 |
| 351 | 20240522 | 125800 | 43436184000 | 412500 | 412000 | 412500 | 412000 | 83 |
| 352 | 20240522 | 125700 | 43401964500 | 412000 | 412500 | 412500 | 412000 | 50 |
| 353 | 20240522 | 125600 | 43381347000 | 412000 | 411500 | 412500 | 411500 | 1182 |
| 354 | 20240522 | 125500 | 42894375000 | 412000 | 411500 | 412000 | 411500 | 108 |
| 355 | 20240522 | 125400 | 42849915000 | 412000 | 411500 | 412000 | 411500 | 92 |
| 356 | 20240522 | 125300 | 42812050500 | 411500 | 412000 | 412000 | 411500 | 115 |
| 357 | 20240522 | 125200 | 42764722000 | 412000 | 411500 | 412000 | 411500 | 32 |
| 358 | 20240522 | 125100 | 42751548500 | 411500 | 412000 | 412000 | 411500 | 54 |
| 359 | 20240522 | 125000 | 42729306500 | 411500 | 412000 | 412000 | 411500 | 61 |
| 360 | 20240522 | 124900 | 42704184000 | 411500 | 411500 | 412000 | 411500 | 524 |
| 361 | 20240522 | 124800 | 42488543000 | 412000 | 411500 | 412000 | 411500 | 814 |
| 362 | 20240522 | 124700 | 42153565000 | 412000 | 411000 | 412000 | 411000 | 97 |
| 363 | 20240522 | 124600 | 42113649500 | 411000 | 412000 | 412000 | 411000 | 407 |
| 364 | 20240522 | 124500 | 41946153500 | 412000 | 411000 | 412000 | 411000 | 1049 |
| 365 | 20240522 | 124400 | 41514474500 | 411000 | 411000 | 411500 | 411000 | 213 |
| 366 | 20240522 | 124300 | 41426910500 | 411000 | 411000 | 411500 | 411000 | 95 |
| 367 | 20240522 | 124200 | 41387862500 | 411000 | 411000 | 411500 | 411000 | 869 |
| 368 | 20240522 | 124100 | 41030700500 | 411000 | 411500 | 411500 | 411000 | 619 |
| 369 | 20240522 | 124000 | 40776283000 | 411500 | 411000 | 411500 | 411000 | 119 |
| 370 | 20240522 | 123900 | 40727341000 | 411000 | 411000 | 411500 | 411000 | 442 |
| 371 | 20240522 | 123800 | 40545641000 | 411000 | 411000 | 411500 | 411000 | 489 |
| 372 | 20240522 | 123700 | 40344635000 | 411000 | 411000 | 411500 | 411000 | 383 |
| 373 | 20240522 | 123600 | 40187187000 | 411000 | 411500 | 412000 | 411000 | 2153 |
| 374 | 20240522 | 123500 | 39301326500 | 411500 | 412000 | 412000 | 411500 | 70 |
| 375 | 20240522 | 123400 | 39272515500 | 411500 | 411500 | 412000 | 411500 | 51 |
| 376 | 20240522 | 123300 | 39251515500 | 411500 | 411500 | 412000 | 411500 | 156 |
| 377 | 20240522 | 123200 | 39187303500 | 411500 | 412000 | 412000 | 411500 | 150 |
| 378 | 20240522 | 123100 | 39125541000 | 412000 | 411500 | 412000 | 411500 | 52 |
| 379 | 20240522 | 123000 | 39104137000 | 412000 | 412000 | 412000 | 411500 | 65 |
| 380 | 20240522 | 122900 | 39077365000 | 412000 | 411500 | 412000 | 411500 | 72 |
| 381 | 20240522 | 122800 | 39047719000 | 412000 | 412000 | 412000 | 411500 | 35 |
| 382 | 20240522 | 122700 | 39033307500 | 411500 | 412000 | 412000 | 411500 | 556 |
| 383 | 20240522 | 122600 | 38804247000 | 412000 | 411500 | 412000 | 411500 | 111 |
| 384 | 20240522 | 122500 | 38758532000 | 412000 | 411500 | 412000 | 411500 | 95 |
| 385 | 20240522 | 122400 | 38719415000 | 412000 | 411500 | 412000 | 411500 | 56 |
| 386 | 20240522 | 122300 | 38696361500 | 411500 | 412000 | 412000 | 411500 | 271 |
| 387 | 20240522 | 122200 | 38584730500 | 412500 | 412000 | 412500 | 412000 | 937 |
| 388 | 20240522 | 122100 | 38198632500 | 411500 | 411500 | 412000 | 411500 | 73 |
| 389 | 20240522 | 122000 | 38168567000 | 412000 | 412500 | 412500 | 411500 | 48 |
| 390 | 20240522 | 121900 | 38148791000 | 412000 | 412000 | 412500 | 411500 | 767 |
| 391 | 20240522 | 121800 | 37832791500 | 412000 | 411500 | 412000 | 411500 | 71 |
| 392 | 20240522 | 121700 | 37803549000 | 411500 | 411000 | 412000 | 411000 | 852 |
| 393 | 20240522 | 121600 | 37452970000 | 411000 | 411000 | 411500 | 411000 | 863 |
| 394 | 20240522 | 121500 | 37097963500 | 411000 | 411500 | 411500 | 411000 | 283 |
| 395 | 20240522 | 121400 | 36981515000 | 411500 | 411000 | 411500 | 411000 | 264 |
| 396 | 20240522 | 121300 | 36872933000 | 411000 | 411500 | 411500 | 411000 | 139 |
| 397 | 20240522 | 121200 | 36815785000 | 411500 | 411500 | 412000 | 411500 | 1317 |
| 398 | 20240522 | 121100 | 36273833000 | 412000 | 412000 | 412000 | 411500 | 168 |
| 399 | 20240522 | 121000 | 36204674000 | 412000 | 412000 | 412000 | 411500 | 496 |
| 400 | 20240522 | 120900 | 36000560500 | 411500 | 412000 | 412000 | 411500 | 2244 |
| 401 | 20240522 | 120800 | 35076201500 | 412500 | 412000 | 412500 | 412000 | 391 |
| 402 | 20240522 | 120700 | 34915090000 | 412000 | 412000 | 412500 | 412000 | 46 |
| 403 | 20240522 | 120600 | 34896127500 | 412500 | 412500 | 413000 | 412000 | 2025 |
| 404 | 20240522 | 120500 | 34060806500 | 413000 | 413000 | 413000 | 412500 | 102 |
| 405 | 20240522 | 120400 | 34018720000 | 412500 | 412500 | 413000 | 412500 | 151 |
| 406 | 20240522 | 120300 | 33956410500 | 412500 | 412500 | 413000 | 412500 | 127 |
| 407 | 20240522 | 120200 | 33904004500 | 412500 | 412500 | 413000 | 412500 | 349 |
| 408 | 20240522 | 120100 | 33759888500 | 412500 | 413000 | 413000 | 412500 | 83 |
| 409 | 20240522 | 120000 | 33725626000 | 412500 | 412500 | 413000 | 412500 | 49 |
| 410 | 20240522 | 115900 | 33705399500 | 413000 | 412500 | 413000 | 412500 | 58 |
| 411 | 20240522 | 115800 | 33681462500 | 412500 | 413000 | 413000 | 412500 | 65 |
| 412 | 20240522 | 115700 | 33654636000 | 413000 | 413000 | 413000 | 412500 | 444 |
| 413 | 20240522 | 115600 | 33471281500 | 413000 | 413000 | 413000 | 412500 | 112 |
| 414 | 20240522 | 115500 | 33425046500 | 412500 | 412500 | 413000 | 412500 | 56 |
| 415 | 20240522 | 115400 | 33401942500 | 413000 | 413000 | 413000 | 412500 | 64 |
| 416 | 20240522 | 115300 | 33375526500 | 412500 | 412500 | 413000 | 412500 | 126 |
| 417 | 20240522 | 115200 | 33323534500 | 412500 | 412500 | 413000 | 412000 | 954 |
| 418 | 20240522 | 115100 | 32930020000 | 412500 | 412000 | 412500 | 412000 | 370 |
| 419 | 20240522 | 115000 | 32777557500 | 412000 | 412000 | 412500 | 412000 | 129 |
| 420 | 20240522 | 114900 | 32724389000 | 412000 | 412000 | 412500 | 412000 | 60 |
| 421 | 20240522 | 114800 | 32699662500 | 412000 | 412000 | 412500 | 412000 | 219 |
| 422 | 20240522 | 114700 | 32609408500 | 412000 | 412500 | 413000 | 412000 | 973 |
| 423 | 20240522 | 114600 | 32208094000 | 412500 | 412500 | 413000 | 412500 | 436 |
| 424 | 20240522 | 114500 | 32028228000 | 412500 | 413000 | 413000 | 412500 | 60 |
| 425 | 20240522 | 114400 | 32003468500 | 413000 | 413000 | 413500 | 412500 | 591 |
| 426 | 20240522 | 114300 | 31759462500 | 413000 | 413000 | 413500 | 413000 | 350 |
| 427 | 20240522 | 114200 | 31614896000 | 413000 | 413500 | 413500 | 413000 | 99 |
| 428 | 20240522 | 114100 | 31574002500 | 413000 | 413000 | 413500 | 413000 | 127 |
| 429 | 20240522 | 114000 | 31521549000 | 413000 | 413000 | 413500 | 413000 | 160 |
| 430 | 20240522 | 113900 | 31455462500 | 413000 | 413000 | 413500 | 413000 | 94 |
| 431 | 20240522 | 113800 | 31416623000 | 413500 | 413500 | 413500 | 413000 | 274 |
| 432 | 20240522 | 113700 | 31303418000 | 413500 | 413500 | 414000 | 413000 | 421 |
| 433 | 20240522 | 113600 | 31129354500 | 414000 | 414000 | 414000 | 413500 | 33 |
| 434 | 20240522 | 113500 | 31115707000 | 413500 | 414000 | 414000 | 413500 | 212 |
| 435 | 20240522 | 113400 | 31028019000 | 414000 | 413500 | 414000 | 413500 | 59 |
| 436 | 20240522 | 113300 | 31003611000 | 413500 | 414000 | 414000 | 413500 | 15 |
| 437 | 20240522 | 113200 | 30997405500 | 413500 | 414000 | 414500 | 413500 | 421 |
| 438 | 20240522 | 113100 | 30823100500 | 414000 | 414500 | 414500 | 414000 | 136 |
| 439 | 20240522 | 113000 | 30766738000 | 414000 | 414500 | 414500 | 414000 | 42 |
| 440 | 20240522 | 112900 | 30749336500 | 414000 | 415000 | 415000 | 414000 | 240 |
| 441 | 20240522 | 112800 | 30649829000 | 415000 | 415000 | 415000 | 414500 | 120 |
| 442 | 20240522 | 112700 | 30600071000 | 414500 | 414500 | 415000 | 414500 | 184 |
| 443 | 20240522 | 112600 | 30523770000 | 414500 | 415000 | 415500 | 414500 | 351 |
| 444 | 20240522 | 112500 | 30378107000 | 415500 | 414500 | 415500 | 414500 | 644 |
| 445 | 20240522 | 112400 | 30110928000 | 414500 | 415000 | 415000 | 414000 | 212 |
| 446 | 20240522 | 112300 | 30023067000 | 414500 | 415000 | 415000 | 414500 | 192 |
| 447 | 20240522 | 112200 | 29943476000 | 415000 | 414500 | 415000 | 414500 | 76 |
| 448 | 20240522 | 112100 | 29911965500 | 414500 | 414500 | 415000 | 414500 | 194 |
| 449 | 20240522 | 112000 | 29831531500 | 414500 | 414500 | 415000 | 414500 | 348 |
| 450 | 20240522 | 111900 | 29687248500 | 415000 | 415000 | 415000 | 414500 | 50 |
| 451 | 20240522 | 111800 | 29666511500 | 414500 | 415000 | 415000 | 414500 | 54 |
| 452 | 20240522 | 111700 | 29644118000 | 415000 | 415000 | 415000 | 414500 | 259 |
| 453 | 20240522 | 111600 | 29536734500 | 414500 | 415000 | 415000 | 414500 | 76 |
| 454 | 20240522 | 111500 | 29505210500 | 414500 | 415000 | 415000 | 414500 | 123 |
| 455 | 20240522 | 111400 | 29454179500 | 415000 | 414500 | 415000 | 414000 | 754 |
| 456 | 20240522 | 111300 | 29141650000 | 414000 | 414000 | 414500 | 414000 | 158 |
| 457 | 20240522 | 111200 | 29076229000 | 414500 | 413500 | 414500 | 413500 | 444 |
| 458 | 20240522 | 111100 | 28892417000 | 414000 | 414000 | 414000 | 413500 | 156 |
| 459 | 20240522 | 111000 | 28827842000 | 414000 | 413500 | 414000 | 413000 | 275 |
| 460 | 20240522 | 110900 | 28714092500 | 413500 | 413500 | 413500 | 413000 | 375 |
| 461 | 20240522 | 110800 | 28559042000 | 413500 | 413500 | 413500 | 413000 | 97 |
| 462 | 20240522 | 110700 | 28518944000 | 413500 | 414000 | 414500 | 413500 | 296 |
| 463 | 20240522 | 110600 | 28396496000 | 414000 | 413000 | 414500 | 413000 | 690 |
| 464 | 20240522 | 110500 | 28111086000 | 413500 | 413000 | 413500 | 413000 | 286 |
| 465 | 20240522 | 110400 | 27992943000 | 413500 | 413500 | 414000 | 412500 | 2986 |
| 466 | 20240522 | 110300 | 26759294500 | 413500 | 413500 | 414000 | 413500 | 220 |
| 467 | 20240522 | 110200 | 26668303000 | 413500 | 414000 | 414500 | 413500 | 978 |
| 468 | 20240522 | 110100 | 26263456000 | 414000 | 414000 | 414500 | 414000 | 195 |
| 469 | 20240522 | 110000 | 26182718000 | 414000 | 414000 | 414500 | 414000 | 90 |
| 470 | 20240522 | 105900 | 26145449500 | 414500 | 414500 | 414500 | 414000 | 227 |
| 471 | 20240522 | 105800 | 26051382500 | 414000 | 414000 | 414500 | 414000 | 188 |
| 472 | 20240522 | 105700 | 25973536000 | 414000 | 414500 | 414500 | 414000 | 214 |
| 473 | 20240522 | 105600 | 25884857000 | 414000 | 414000 | 414500 | 414000 | 109 |
| 474 | 20240522 | 105500 | 25839709000 | 414000 | 414500 | 414500 | 414000 | 369 |
| 475 | 20240522 | 105400 | 25686921000 | 414000 | 414000 | 414500 | 414000 | 52 |
| 476 | 20240522 | 105300 | 25665389500 | 414000 | 414000 | 414500 | 414000 | 29 |
| 477 | 20240522 | 105200 | 25653383000 | 414000 | 414000 | 414500 | 414000 | 67 |
| 478 | 20240522 | 105100 | 25625625500 | 414000 | 414000 | 414500 | 414000 | 29 |
| 479 | 20240522 | 105000 | 25613618000 | 414500 | 414000 | 414500 | 414000 | 52 |
| 480 | 20240522 | 104900 | 25592069000 | 414500 | 414000 | 414500 | 414000 | 45 |
| 481 | 20240522 | 104800 | 25573429500 | 414000 | 414000 | 414500 | 414000 | 108 |
| 482 | 20240522 | 104700 | 25528694500 | 414000 | 414000 | 414500 | 414000 | 116 |
| 483 | 20240522 | 104600 | 25480661000 | 414500 | 414500 | 414500 | 414000 | 147 |
| 484 | 20240522 | 104500 | 25419761000 | 414000 | 414000 | 414500 | 414000 | 55 |
| 485 | 20240522 | 104400 | 25396982500 | 414500 | 414500 | 414500 | 414000 | 149 |
| 486 | 20240522 | 104300 | 25335253000 | 414500 | 414500 | 414500 | 414000 | 397 |
| 487 | 20240522 | 104200 | 25170891500 | 414000 | 414000 | 414500 | 414000 | 73 |
| 488 | 20240522 | 104100 | 25140667000 | 414000 | 414000 | 414500 | 414000 | 143 |
| 489 | 20240522 | 104000 | 25081460500 | 414000 | 414000 | 414000 | 414000 | 106 |
| 490 | 20240522 | 103900 | 25037576500 | 414000 | 415000 | 415500 | 414000 | 1178 |
| 491 | 20240522 | 103800 | 24549090500 | 415000 | 415000 | 415500 | 415000 | 163 |
| 492 | 20240522 | 103700 | 24481444500 | 415000 | 415000 | 415500 | 415000 | 181 |
| 493 | 20240522 | 103600 | 24406321000 | 415000 | 415500 | 415500 | 415000 | 242 |
| 494 | 20240522 | 103500 | 24305881500 | 415000 | 415000 | 415500 | 415000 | 49 |
| 495 | 20240522 | 103400 | 24285539000 | 415000 | 415000 | 415500 | 415000 | 39 |
| 496 | 20240522 | 103300 | 24269353000 | 415500 | 415500 | 415500 | 415000 | 596 |
| 497 | 20240522 | 103200 | 24021956000 | 415000 | 415500 | 415500 | 415000 | 27 |
| 498 | 20240522 | 103100 | 24010750000 | 415500 | 415000 | 415500 | 415000 | 286 |
| 499 | 20240522 | 103000 | 23892051000 | 415000 | 415000 | 415500 | 415000 | 59 |
| 500 | 20240522 | 102900 | 23867561000 | 415000 | 415000 | 415500 | 415000 | 25 |
| 501 | 20240522 | 102800 | 23857183000 | 415500 | 415500 | 416000 | 415000 | 453 |
| 502 | 20240522 | 102700 | 23668979000 | 415500 | 415500 | 416000 | 415500 | 95 |
| 503 | 20240522 | 102600 | 23629497000 | 415500 | 415500 | 416000 | 415500 | 104 |
| 504 | 20240522 | 102500 | 23586284000 | 415500 | 415500 | 416000 | 415500 | 61 |
| 505 | 20240522 | 102400 | 23560929000 | 415500 | 416000 | 416000 | 415500 | 49 |
| 506 | 20240522 | 102300 | 23540558000 | 415500 | 415000 | 416000 | 415000 | 923 |
| 507 | 20240522 | 102200 | 23156915000 | 415500 | 415000 | 415500 | 415000 | 123 |
| 508 | 20240522 | 102100 | 23105866500 | 415000 | 415000 | 415500 | 415000 | 53 |
| 509 | 20240522 | 102000 | 23083865500 | 415000 | 415000 | 415500 | 415000 | 36 |
| 510 | 20240522 | 101900 | 23068923500 | 415000 | 415500 | 415500 | 415000 | 43 |
| 511 | 20240522 | 101800 | 23051064500 | 415500 | 416000 | 416000 | 415000 | 457 |
| 512 | 20240522 | 101700 | 22861189500 | 416000 | 416000 | 416000 | 415500 | 287 |
| 513 | 20240522 | 101600 | 22741860000 | 415500 | 416000 | 416000 | 415500 | 166 |
| 514 | 20240522 | 101500 | 22672812500 | 416000 | 415500 | 416000 | 415500 | 470 |
| 515 | 20240522 | 101400 | 22477308500 | 415500 | 415500 | 416000 | 415500 | 113 |
| 516 | 20240522 | 101300 | 22430341500 | 416000 | 415500 | 416000 | 415500 | 74 |
| 517 | 20240522 | 101200 | 22399587000 | 415500 | 415500 | 416000 | 415500 | 69 |
| 518 | 20240522 | 101100 | 22370916000 | 415500 | 415500 | 416000 | 415500 | 55 |
| 519 | 20240522 | 101000 | 22348060500 | 415500 | 416000 | 416000 | 415500 | 146 |
| 520 | 20240522 | 100900 | 22287395500 | 415500 | 416000 | 416000 | 415500 | 295 |
| 521 | 20240522 | 100800 | 22164821000 | 416000 | 416000 | 416000 | 415000 | 798 |
| 522 | 20240522 | 100700 | 21833138500 | 416000 | 416000 | 416500 | 416000 | 72 |
| 523 | 20240522 | 100600 | 21803186000 | 416000 | 416000 | 416500 | 416000 | 284 |
| 524 | 20240522 | 100500 | 21685030500 | 416500 | 415500 | 416500 | 415500 | 325 |
| 525 | 20240522 | 100400 | 21549811000 | 415500 | 416000 | 416000 | 415500 | 96 |
| 526 | 20240522 | 100300 | 21509899500 | 415500 | 416000 | 416500 | 415500 | 349 |
| 527 | 20240522 | 100200 | 21364699500 | 416000 | 416000 | 416000 | 416000 | 182 |
| 528 | 20240522 | 100100 | 21288987500 | 416000 | 416500 | 416500 | 416000 | 271 |
| 529 | 20240522 | 100000 | 21176227000 | 416000 | 416500 | 416500 | 416000 | 721 |
| 530 | 20240522 | 095900 | 20876239500 | 416000 | 416000 | 416000 | 416000 | 195 |
| 531 | 20240522 | 095800 | 20795119500 | 416500 | 416500 | 416500 | 416000 | 100 |
| 532 | 20240522 | 095700 | 20753476000 | 416500 | 416500 | 417000 | 416500 | 307 |
| 533 | 20240522 | 095600 | 20625608000 | 417000 | 416500 | 417000 | 416500 | 185 |
| 534 | 20240522 | 095500 | 20548523000 | 417000 | 417000 | 417000 | 416500 | 186 |
| 535 | 20240522 | 095400 | 20471038500 | 417000 | 417500 | 417500 | 416500 | 502 |
| 536 | 20240522 | 095300 | 20261648500 | 417000 | 417000 | 417500 | 417000 | 341 |
| 537 | 20240522 | 095200 | 20119446000 | 417000 | 417500 | 418000 | 417000 | 1070 |
| 538 | 20240522 | 095100 | 19672791500 | 417500 | 418000 | 418000 | 417500 | 133 |
| 539 | 20240522 | 095000 | 19617263000 | 417500 | 418000 | 418000 | 417500 | 254 |
| 540 | 20240522 | 094900 | 19511129500 | 418000 | 418000 | 418000 | 417500 | 696 |
| 541 | 20240522 | 094800 | 19220348000 | 418000 | 417500 | 418000 | 417000 | 971 |
| 542 | 20240522 | 094700 | 18814962500 | 417500 | 417000 | 417500 | 416500 | 1232 |
| 543 | 20240522 | 094600 | 18301072000 | 417000 | 416500 | 417000 | 416500 | 474 |
| 544 | 20240522 | 094500 | 18103636000 | 416500 | 415500 | 416500 | 415500 | 1249 |
| 545 | 20240522 | 094400 | 17584060000 | 415500 | 416000 | 416000 | 415500 | 155 |
| 546 | 20240522 | 094300 | 17519625000 | 416000 | 416000 | 416000 | 415500 | 188 |
| 547 | 20240522 | 094200 | 17441440000 | 416000 | 414500 | 416000 | 414500 | 1452 |
| 548 | 20240522 | 094100 | 16838604000 | 415000 | 415000 | 415500 | 414500 | 532 |
| 549 | 20240522 | 094000 | 16617888000 | 415000 | 415000 | 415500 | 415000 | 78 |
| 550 | 20240522 | 093900 | 16585508000 | 415000 | 415000 | 415500 | 415000 | 246 |
| 551 | 20240522 | 093800 | 16483402500 | 415000 | 415000 | 415500 | 415000 | 125 |
| 552 | 20240522 | 093700 | 16431499000 | 415500 | 415000 | 415500 | 415000 | 238 |
| 553 | 20240522 | 093600 | 16332691000 | 415000 | 415500 | 416000 | 415000 | 695 |
| 554 | 20240522 | 093500 | 16044003500 | 415500 | 416000 | 416000 | 415500 | 198 |
| 555 | 20240522 | 093400 | 15961656500 | 416000 | 415000 | 416000 | 415000 | 408 |
| 556 | 20240522 | 093300 | 15792123000 | 415500 | 415000 | 415500 | 414500 | 1086 |
| 557 | 20240522 | 093200 | 15341229500 | 414500 | 414000 | 415000 | 414000 | 159 |
| 558 | 20240522 | 093100 | 15275255500 | 414500 | 414500 | 414500 | 414500 | 731 |
| 559 | 20240522 | 093000 | 14972256000 | 414500 | 414000 | 414500 | 414000 | 936 |
| 560 | 20240522 | 092900 | 14584310000 | 414000 | 414000 | 414500 | 414000 | 880 |
| 561 | 20240522 | 092800 | 14219697500 | 414500 | 415000 | 415000 | 414000 | 841 |
| 562 | 20240522 | 092700 | 13871143000 | 415000 | 415000 | 415000 | 414500 | 209 |
| 563 | 20240522 | 092600 | 13784439000 | 415000 | 414500 | 415000 | 414500 | 38 |
| 564 | 20240522 | 092500 | 13768678000 | 415000 | 415000 | 415000 | 414500 | 50 |
| 565 | 20240522 | 092400 | 13747946000 | 415000 | 414000 | 415000 | 414000 | 401 |
| 566 | 20240522 | 092300 | 13581745500 | 414000 | 414000 | 414000 | 413000 | 1028 |
| 567 | 20240522 | 092200 | 13156631000 | 414000 | 414000 | 414500 | 414000 | 98 |
| 568 | 20240522 | 092100 | 13116055500 | 414000 | 414000 | 414500 | 414000 | 313 |
| 569 | 20240522 | 092000 | 12986457000 | 414500 | 414000 | 414500 | 414000 | 521 |
| 570 | 20240522 | 091900 | 12770522000 | 414000 | 413500 | 414500 | 413500 | 204 |
| 571 | 20240522 | 091800 | 12686097000 | 413500 | 413000 | 414000 | 412500 | 2530 |
| 572 | 20240522 | 091700 | 11640911500 | 413000 | 413500 | 413500 | 412500 | 1460 |
| 573 | 20240522 | 091600 | 11037984000 | 413000 | 413500 | 413500 | 413000 | 733 |
| 574 | 20240522 | 091500 | 10735043000 | 414000 | 414500 | 414500 | 413500 | 1122 |
| 575 | 20240522 | 091400 | 10270517500 | 414500 | 414500 | 415000 | 414000 | 835 |
| 576 | 20240522 | 091300 | 9924426000 | 414500 | 414500 | 415000 | 414500 | 157 |
| 577 | 20240522 | 091200 | 9859302000 | 415000 | 415000 | 415500 | 414500 | 405 |
| 578 | 20240522 | 091100 | 9691233500 | 415500 | 414000 | 415500 | 414000 | 400 |
| 579 | 20240522 | 091000 | 9525356000 | 415000 | 414000 | 415500 | 414000 | 2902 |
| 580 | 20240522 | 090900 | 8322037500 | 414500 | 414500 | 415000 | 414000 | 546 |
| 581 | 20240522 | 090800 | 8095634000 | 415000 | 414500 | 415000 | 414000 | 1481 |
| 582 | 20240522 | 090700 | 7481840500 | 414500 | 414500 | 415000 | 414500 | 460 |
| 583 | 20240522 | 090600 | 7290969000 | 415000 | 415000 | 415500 | 414500 | 659 |
| 584 | 20240522 | 090500 | 7017520500 | 416000 | 414500 | 416000 | 414000 | 2190 |
| 585 | 20240522 | 090400 | 6109337000 | 415000 | 415000 | 415500 | 414500 | 1344 |
| 586 | 20240522 | 090300 | 5551906500 | 415500 | 415000 | 415500 | 415000 | 835 |
| 587 | 20240522 | 090200 | 5205217500 | 415500 | 416000 | 416500 | 415000 | 2015 |
| 588 | 20240522 | 090100 | 4367186000 | 416500 | 417000 | 418000 | 416500 | 3514 |
| 589 | 20240522 | 090000 | 2901468500 | 417500 | 416000 | 418500 | 416000 | 6964 |