35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 3 | 20240522 | 185500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20240522 | 185400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20240522 | 185300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20240522 | 185200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20240522 | 185100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20240522 | 185000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20240522 | 184900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20240522 | 184800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20240522 | 184700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20240522 | 184600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20240522 | 184500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20240522 | 184400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20240522 | 184300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20240522 | 184200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20240522 | 184100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20240522 | 184000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20240522 | 183900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20240522 | 183800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20240522 | 183700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20240522 | 183600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20240522 | 183500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20240522 | 183400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20240522 | 183300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20240522 | 183200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20240522 | 183100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20240522 | 183000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20240522 | 182900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20240522 | 182800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20240522 | 182700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20240522 | 182600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 33 | 20240522 | 182500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20240522 | 182400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20240522 | 182300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20240522 | 182200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20240522 | 182100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20240522 | 182000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20240522 | 181900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20240522 | 181800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20240522 | 181700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20240522 | 181600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20240522 | 181500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20240522 | 181400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20240522 | 181300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20240522 | 181200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20240522 | 181100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20240522 | 181000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20240522 | 180900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20240522 | 180800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20240522 | 180700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20240522 | 180600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20240522 | 180500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20240522 | 180400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20240522 | 180300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20240522 | 180200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20240522 | 180100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20240522 | 180000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20240522 | 175900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20240522 | 175800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20240522 | 175700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20240522 | 175600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 63 | 20240522 | 175500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20240522 | 175400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20240522 | 175300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20240522 | 175200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20240522 | 175100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20240522 | 175000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20240522 | 174900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20240522 | 174800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20240522 | 174700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20240522 | 174600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20240522 | 174500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20240522 | 174400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20240522 | 174300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20240522 | 174200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20240522 | 174100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20240522 | 174000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20240522 | 173900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20240522 | 173800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20240522 | 173700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20240522 | 173600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20240522 | 173500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20240522 | 173400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20240522 | 173300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20240522 | 173200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20240522 | 173100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20240522 | 173000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20240522 | 172900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20240522 | 172800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20240522 | 172700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20240522 | 172600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 93 | 20240522 | 172500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20240522 | 172400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20240522 | 172300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20240522 | 172200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20240522 | 172100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20240522 | 172000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20240522 | 171900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20240522 | 171800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20240522 | 171700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20240522 | 171600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20240522 | 171500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20240522 | 171400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20240522 | 171300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20240522 | 171200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20240522 | 171100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20240522 | 171000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20240522 | 170900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20240522 | 170800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20240522 | 170700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20240522 | 170600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20240522 | 170500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20240522 | 170400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20240522 | 170300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20240522 | 170200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20240522 | 170100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20240522 | 170000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20240522 | 165900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20240522 | 165800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20240522 | 165700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20240522 | 165600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 123 | 20240522 | 165500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20240522 | 165400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20240522 | 165300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20240522 | 165200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20240522 | 165100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20240522 | 165000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20240522 | 164900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20240522 | 164800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20240522 | 164700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20240522 | 164600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20240522 | 164500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20240522 | 164400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20240522 | 164300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20240522 | 164200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20240522 | 164100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20240522 | 164000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20240522 | 163900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20240522 | 163800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20240522 | 163700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20240522 | 163600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20240522 | 163500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20240522 | 163400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20240522 | 163300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20240522 | 163200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20240522 | 163100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20240522 | 163000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20240522 | 162900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20240522 | 162800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20240522 | 162700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20240522 | 162600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 153 | 20240522 | 162500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20240522 | 162400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20240522 | 162300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20240522 | 162200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20240522 | 162100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20240522 | 162000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20240522 | 161900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20240522 | 161800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20240522 | 161700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20240522 | 161600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20240522 | 161500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20240522 | 161400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20240522 | 161300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20240522 | 161200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20240522 | 161100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20240522 | 161000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20240522 | 160900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20240522 | 160800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20240522 | 160700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20240522 | 160600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20240522 | 160500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20240522 | 160400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20240522 | 160300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20240522 | 160200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20240522 | 160100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20240522 | 160000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20240522 | 155900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20240522 | 155800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20240522 | 155700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20240522 | 155600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 183 | 20240522 | 155500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20240522 | 155400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20240522 | 155300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20240522 | 155200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20240522 | 155100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20240522 | 155000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20240522 | 154900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20240522 | 154800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20240522 | 154700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20240522 | 154600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20240522 | 154500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20240522 | 154400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20240522 | 154300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20240522 | 154200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20240522 | 154100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20240522 | 154000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20240522 | 153900 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20240522 | 153800 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20240522 | 153700 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20240522 | 153600 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20240522 | 153500 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20240522 | 153400 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20240522 | 153300 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20240522 | 153200 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20240522 | 153100 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20240522 | 153000 | 73113113500 | 201000 | 201000 | 201000 | 201000 | 15917 |
| 209 | 20240522 | 152900 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20240522 | 152800 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20240522 | 152700 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 212 | 20240522 | 152600 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 213 | 20240522 | 152500 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 214 | 20240522 | 152400 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 215 | 20240522 | 152300 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 216 | 20240522 | 152200 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 217 | 20240522 | 152100 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 218 | 20240522 | 152000 | 69913796500 | 201000 | 201000 | 201000 | 201000 | 0 |
| 219 | 20240522 | 151900 | 69913796500 | 201000 | 201500 | 202000 | 201000 | 3203 |
| 220 | 20240522 | 151800 | 69267790000 | 201500 | 201500 | 202000 | 201500 | 3630 |
| 221 | 20240522 | 151700 | 68536279500 | 202000 | 201500 | 202000 | 201500 | 917 |
| 222 | 20240522 | 151600 | 68351325000 | 202000 | 202000 | 202000 | 201500 | 849 |
| 223 | 20240522 | 151500 | 68180189500 | 201500 | 201500 | 202000 | 201500 | 1308 |
| 224 | 20240522 | 151400 | 67916425500 | 202000 | 201500 | 202000 | 201500 | 573 |
| 225 | 20240522 | 151300 | 67800944500 | 201500 | 201500 | 202000 | 201500 | 1119 |
| 226 | 20240522 | 151200 | 67575397000 | 201500 | 201500 | 202000 | 201500 | 451 |
| 227 | 20240522 | 151100 | 67484473500 | 201500 | 201500 | 202000 | 201500 | 517 |
| 228 | 20240522 | 151000 | 67380296500 | 201500 | 202000 | 202000 | 201500 | 864 |
| 229 | 20240522 | 150900 | 67206159000 | 201500 | 201500 | 202000 | 201500 | 858 |
| 230 | 20240522 | 150800 | 67033269000 | 201500 | 201500 | 202000 | 201500 | 814 |
| 231 | 20240522 | 150700 | 66869247500 | 201500 | 201500 | 202000 | 201500 | 1448 |
| 232 | 20240522 | 150600 | 66577470500 | 201500 | 201500 | 202000 | 201500 | 687 |
| 233 | 20240522 | 150500 | 66439029000 | 202000 | 202000 | 202000 | 201500 | 906 |
| 234 | 20240522 | 150400 | 66256428500 | 202000 | 201500 | 202000 | 201500 | 727 |
| 235 | 20240522 | 150300 | 66109909000 | 201500 | 201500 | 202000 | 201500 | 410 |
| 236 | 20240522 | 150200 | 66027271000 | 201500 | 201500 | 202000 | 201500 | 638 |
| 237 | 20240522 | 150100 | 65898705500 | 201500 | 201500 | 202000 | 201500 | 1914 |
| 238 | 20240522 | 150000 | 65513023500 | 201500 | 201500 | 202000 | 201500 | 1033 |
| 239 | 20240522 | 145900 | 65304824500 | 201500 | 202000 | 202000 | 201500 | 622 |
| 240 | 20240522 | 145800 | 65179423000 | 201500 | 202000 | 202000 | 201500 | 227 |
| 241 | 20240522 | 145700 | 65133667000 | 201500 | 201500 | 202000 | 201500 | 638 |
| 242 | 20240522 | 145600 | 65005086500 | 201500 | 201000 | 201500 | 201000 | 2622 |
| 243 | 20240522 | 145500 | 64477168000 | 201000 | 201000 | 201500 | 201000 | 1234 |
| 244 | 20240522 | 145400 | 64229005500 | 201000 | 201500 | 202000 | 201000 | 3848 |
| 245 | 20240522 | 145300 | 63453861500 | 201500 | 201500 | 202000 | 201500 | 1256 |
| 246 | 20240522 | 145200 | 63200757000 | 201500 | 202500 | 202500 | 201500 | 1419 |
| 247 | 20240522 | 145100 | 62914306000 | 202000 | 202000 | 202500 | 202000 | 1610 |
| 248 | 20240522 | 145000 | 62589075000 | 202000 | 202500 | 202500 | 202000 | 325 |
| 249 | 20240522 | 144900 | 62523399000 | 202000 | 202000 | 202500 | 202000 | 352 |
| 250 | 20240522 | 144800 | 62452252500 | 202500 | 202500 | 202500 | 202000 | 487 |
| 251 | 20240522 | 144700 | 62353737000 | 202000 | 202000 | 202500 | 202000 | 351 |
| 252 | 20240522 | 144600 | 62282787000 | 202000 | 202000 | 202500 | 202000 | 346 |
| 253 | 20240522 | 144500 | 62212872500 | 202500 | 202000 | 202500 | 202000 | 498 |
| 254 | 20240522 | 144400 | 62112263500 | 202000 | 202000 | 202500 | 202000 | 350 |
| 255 | 20240522 | 144300 | 62041487000 | 202000 | 202000 | 202500 | 202000 | 378 |
| 256 | 20240522 | 144200 | 61965114500 | 202000 | 202500 | 202500 | 202000 | 640 |
| 257 | 20240522 | 144100 | 61835561000 | 202500 | 202000 | 202500 | 202000 | 377 |
| 258 | 20240522 | 144000 | 61759325500 | 202500 | 202000 | 202500 | 202000 | 172 |
| 259 | 20240522 | 143900 | 61724557500 | 202000 | 202000 | 202500 | 202000 | 520 |
| 260 | 20240522 | 143800 | 61619457500 | 202000 | 201500 | 202500 | 201000 | 5498 |
| 261 | 20240522 | 143700 | 60510966500 | 201000 | 201000 | 201500 | 201000 | 488 |
| 262 | 20240522 | 143600 | 60412764000 | 201000 | 201500 | 201500 | 201000 | 330 |
| 263 | 20240522 | 143500 | 60346389500 | 201000 | 201000 | 201500 | 201000 | 361 |
| 264 | 20240522 | 143400 | 60273752500 | 201500 | 201500 | 201500 | 201000 | 478 |
| 265 | 20240522 | 143300 | 60177600000 | 201500 | 201000 | 201500 | 201000 | 709 |
| 266 | 20240522 | 143200 | 60035017500 | 201000 | 201500 | 201500 | 201000 | 1043 |
| 267 | 20240522 | 143100 | 59825298500 | 201000 | 201000 | 201500 | 201000 | 550 |
| 268 | 20240522 | 143000 | 59714617500 | 201500 | 201000 | 201500 | 201000 | 371 |
| 269 | 20240522 | 142900 | 59639964000 | 201000 | 201000 | 201500 | 201000 | 390 |
| 270 | 20240522 | 142800 | 59561556500 | 201000 | 201000 | 201500 | 201000 | 314 |
| 271 | 20240522 | 142700 | 59498439000 | 201500 | 201000 | 201500 | 201000 | 209 |
| 272 | 20240522 | 142600 | 59456414500 | 201500 | 201000 | 201500 | 201000 | 349 |
| 273 | 20240522 | 142500 | 59386254500 | 201500 | 201000 | 201500 | 201000 | 337 |
| 274 | 20240522 | 142400 | 59318455000 | 201000 | 201000 | 201500 | 201000 | 625 |
| 275 | 20240522 | 142300 | 59192813500 | 201000 | 201000 | 201500 | 201000 | 352 |
| 276 | 20240522 | 142200 | 59122058000 | 201500 | 201000 | 201500 | 201000 | 315 |
| 277 | 20240522 | 142100 | 59058708000 | 201000 | 201000 | 201500 | 201000 | 572 |
| 278 | 20240522 | 142000 | 58943727500 | 201000 | 201500 | 201500 | 201000 | 1295 |
| 279 | 20240522 | 141900 | 58683414500 | 201000 | 201000 | 201500 | 201000 | 782 |
| 280 | 20240522 | 141800 | 58526201000 | 201000 | 201000 | 201500 | 201000 | 1054 |
| 281 | 20240522 | 141700 | 58314326500 | 201000 | 201500 | 201500 | 201000 | 4401 |
| 282 | 20240522 | 141600 | 57429130500 | 201500 | 201500 | 202000 | 201500 | 568 |
| 283 | 20240522 | 141500 | 57314623000 | 201500 | 201500 | 202000 | 201500 | 629 |
| 284 | 20240522 | 141400 | 57187852000 | 201500 | 201500 | 202000 | 201500 | 588 |
| 285 | 20240522 | 141300 | 57069351500 | 201500 | 202000 | 202000 | 201500 | 522 |
| 286 | 20240522 | 141200 | 56964167500 | 201500 | 201500 | 202000 | 201500 | 1101 |
| 287 | 20240522 | 141100 | 56742306000 | 201500 | 201500 | 202000 | 201500 | 1218 |
| 288 | 20240522 | 141000 | 56496871000 | 201500 | 201500 | 202000 | 201500 | 419 |
| 289 | 20240522 | 140900 | 56412430000 | 201500 | 201500 | 202000 | 201500 | 552 |
| 290 | 20240522 | 140800 | 56301198500 | 202000 | 202000 | 202500 | 201500 | 1266 |
| 291 | 20240522 | 140700 | 56045542000 | 202000 | 202000 | 202500 | 202000 | 371 |
| 292 | 20240522 | 140600 | 55970573500 | 202000 | 202000 | 202500 | 202000 | 542 |
| 293 | 20240522 | 140500 | 55861087000 | 202000 | 202000 | 202500 | 202000 | 639 |
| 294 | 20240522 | 140400 | 55732006500 | 202500 | 202000 | 202500 | 202000 | 950 |
| 295 | 20240522 | 140300 | 55540099000 | 202000 | 202000 | 202500 | 202000 | 132 |
| 296 | 20240522 | 140200 | 55513429500 | 202500 | 202000 | 202500 | 202000 | 609 |
| 297 | 20240522 | 140100 | 55390392000 | 202000 | 202000 | 202500 | 202000 | 2399 |
| 298 | 20240522 | 140000 | 54905726000 | 202000 | 202500 | 202500 | 202000 | 1832 |
| 299 | 20240522 | 135900 | 54535625000 | 202000 | 203000 | 203000 | 202000 | 4372 |
| 300 | 20240522 | 135800 | 53650178500 | 203000 | 203000 | 203000 | 202500 | 248 |
| 301 | 20240522 | 135700 | 53599864500 | 203000 | 203000 | 203000 | 202500 | 224 |
| 302 | 20240522 | 135600 | 53554424500 | 202500 | 203000 | 203000 | 202500 | 507 |
| 303 | 20240522 | 135500 | 53451617500 | 202500 | 203000 | 203000 | 202500 | 297 |
| 304 | 20240522 | 135400 | 53391434500 | 203000 | 203000 | 203000 | 202500 | 262 |
| 305 | 20240522 | 135300 | 53338366500 | 202500 | 202500 | 203000 | 202500 | 240 |
| 306 | 20240522 | 135200 | 53289726500 | 203000 | 203000 | 203000 | 202500 | 343 |
| 307 | 20240522 | 135100 | 53220218500 | 203000 | 203000 | 203000 | 202500 | 255 |
| 308 | 20240522 | 135000 | 53168515500 | 202500 | 203000 | 203000 | 202500 | 250 |
| 309 | 20240522 | 134900 | 53117834000 | 202500 | 203000 | 203000 | 202500 | 359 |
| 310 | 20240522 | 134800 | 53045060000 | 203000 | 203000 | 203000 | 202500 | 423 |
| 311 | 20240522 | 134700 | 52959236000 | 203000 | 202500 | 203000 | 202500 | 909 |
| 312 | 20240522 | 134600 | 52774970000 | 202500 | 202500 | 202500 | 202000 | 614 |
| 313 | 20240522 | 134500 | 52650786500 | 202500 | 202500 | 202500 | 202000 | 536 |
| 314 | 20240522 | 134400 | 52542289500 | 202500 | 202500 | 202500 | 202000 | 491 |
| 315 | 20240522 | 134300 | 52442995500 | 202500 | 202000 | 202500 | 202000 | 645 |
| 316 | 20240522 | 134200 | 52312639500 | 202000 | 202500 | 202500 | 202000 | 357 |
| 317 | 20240522 | 134100 | 52240419000 | 202500 | 202500 | 202500 | 202000 | 492 |
| 318 | 20240522 | 134000 | 52140929000 | 202500 | 202500 | 202500 | 202000 | 424 |
| 319 | 20240522 | 133900 | 52055213000 | 202500 | 202500 | 202500 | 202000 | 678 |
| 320 | 20240522 | 133800 | 51918170000 | 202000 | 202500 | 202500 | 202000 | 934 |
| 321 | 20240522 | 133700 | 51729179000 | 202500 | 202500 | 202500 | 202000 | 1058 |
| 322 | 20240522 | 133600 | 51514988500 | 202000 | 202000 | 202500 | 202000 | 561 |
| 323 | 20240522 | 133500 | 51401579000 | 202000 | 202000 | 202500 | 202000 | 1463 |
| 324 | 20240522 | 133400 | 51106019500 | 202000 | 202000 | 202500 | 202000 | 222 |
| 325 | 20240522 | 133300 | 51061155000 | 202000 | 202500 | 202500 | 202000 | 431 |
| 326 | 20240522 | 133200 | 50973964500 | 202500 | 202000 | 202500 | 202000 | 341 |
| 327 | 20240522 | 133100 | 50905054000 | 202000 | 202500 | 202500 | 202000 | 341 |
| 328 | 20240522 | 133000 | 50836098500 | 202500 | 202500 | 202500 | 202000 | 411 |
| 329 | 20240522 | 132900 | 50753022500 | 202500 | 202500 | 202500 | 202000 | 443 |
| 330 | 20240522 | 132800 | 50663483500 | 202000 | 202000 | 202500 | 202000 | 348 |
| 331 | 20240522 | 132700 | 50593175000 | 202000 | 202500 | 202500 | 202000 | 2106 |
| 332 | 20240522 | 132600 | 50166858500 | 202500 | 202000 | 202500 | 202000 | 552 |
| 333 | 20240522 | 132500 | 50055272000 | 202500 | 202000 | 202500 | 202000 | 1632 |
| 334 | 20240522 | 132400 | 49725602000 | 202000 | 202000 | 202500 | 202000 | 812 |
| 335 | 20240522 | 132300 | 49561559000 | 202000 | 202500 | 203000 | 202000 | 8181 |
| 336 | 20240522 | 132200 | 47905024500 | 202500 | 203000 | 203000 | 202500 | 806 |
| 337 | 20240522 | 132100 | 47741790000 | 202500 | 203000 | 203500 | 202500 | 11636 |
| 338 | 20240522 | 132000 | 45379658000 | 203000 | 203500 | 203500 | 203000 | 496 |
| 339 | 20240522 | 131900 | 45278913000 | 203000 | 203000 | 203500 | 203000 | 257 |
| 340 | 20240522 | 131800 | 45226690000 | 203500 | 203500 | 203500 | 203000 | 273 |
| 341 | 20240522 | 131700 | 45171180500 | 203000 | 203000 | 203500 | 203000 | 220 |
| 342 | 20240522 | 131600 | 45126489000 | 203500 | 203000 | 203500 | 203000 | 267 |
| 343 | 20240522 | 131500 | 45072287000 | 203500 | 203000 | 203500 | 203000 | 278 |
| 344 | 20240522 | 131400 | 45015818500 | 203000 | 203000 | 203500 | 203000 | 408 |
| 345 | 20240522 | 131300 | 44932990500 | 203000 | 203000 | 203500 | 203000 | 354 |
| 346 | 20240522 | 131200 | 44861123000 | 203000 | 203000 | 203500 | 203000 | 337 |
| 347 | 20240522 | 131100 | 44792655000 | 203000 | 203500 | 203500 | 203000 | 228 |
| 348 | 20240522 | 131000 | 44746335000 | 203000 | 204000 | 204000 | 203000 | 1781 |
| 349 | 20240522 | 130900 | 44383944500 | 203500 | 204000 | 204000 | 203500 | 379 |
| 350 | 20240522 | 130800 | 44306786500 | 204000 | 203500 | 204000 | 203500 | 104 |
| 351 | 20240522 | 130700 | 44285620000 | 203500 | 203500 | 204000 | 203500 | 708 |
| 352 | 20240522 | 130600 | 44141541500 | 203500 | 204000 | 204000 | 203500 | 212 |
| 353 | 20240522 | 130500 | 44098390500 | 203500 | 203500 | 204000 | 203500 | 471 |
| 354 | 20240522 | 130400 | 44002541000 | 203500 | 203500 | 204000 | 203000 | 542 |
| 355 | 20240522 | 130300 | 43892255500 | 203500 | 203500 | 203500 | 203000 | 3495 |
| 356 | 20240522 | 130200 | 43181122500 | 203500 | 203000 | 203500 | 203000 | 298 |
| 357 | 20240522 | 130100 | 43120527000 | 203000 | 203500 | 203500 | 203000 | 326 |
| 358 | 20240522 | 130000 | 43054288500 | 203500 | 203000 | 203500 | 203000 | 302 |
| 359 | 20240522 | 125900 | 42992956000 | 203000 | 203000 | 203500 | 203000 | 184 |
| 360 | 20240522 | 125800 | 42955580500 | 203000 | 203500 | 203500 | 203000 | 170 |
| 361 | 20240522 | 125700 | 42921049500 | 203000 | 203000 | 203500 | 203000 | 231 |
| 362 | 20240522 | 125600 | 42874111500 | 203000 | 203000 | 203500 | 203000 | 262 |
| 363 | 20240522 | 125500 | 42820918000 | 203500 | 203500 | 203500 | 203000 | 300 |
| 364 | 20240522 | 125400 | 42760008000 | 203500 | 203000 | 203500 | 203000 | 391 |
| 365 | 20240522 | 125300 | 42680560500 | 203000 | 203000 | 203500 | 203000 | 309 |
| 366 | 20240522 | 125200 | 42617824500 | 203500 | 203000 | 203500 | 203000 | 436 |
| 367 | 20240522 | 125100 | 42529311000 | 203000 | 203000 | 203500 | 203000 | 1088 |
| 368 | 20240522 | 125000 | 42308421500 | 203000 | 203000 | 203500 | 203000 | 585 |
| 369 | 20240522 | 124900 | 42189601000 | 203000 | 203000 | 203500 | 203000 | 150 |
| 370 | 20240522 | 124800 | 42159149000 | 203000 | 203500 | 204000 | 203000 | 2548 |
| 371 | 20240522 | 124700 | 41640616000 | 203500 | 203500 | 204000 | 203500 | 116 |
| 372 | 20240522 | 124600 | 41617009500 | 203500 | 203500 | 203500 | 203500 | 1504 |
| 373 | 20240522 | 124500 | 41310945500 | 204000 | 203500 | 204000 | 203500 | 491 |
| 374 | 20240522 | 124400 | 41210980000 | 203500 | 203500 | 204000 | 203500 | 375 |
| 375 | 20240522 | 124300 | 41134666000 | 204000 | 203500 | 204000 | 203500 | 180 |
| 376 | 20240522 | 124200 | 41097987000 | 203500 | 204000 | 204000 | 203500 | 126 |
| 377 | 20240522 | 124100 | 41072335500 | 203500 | 203500 | 204000 | 203500 | 275 |
| 378 | 20240522 | 124000 | 41016368500 | 204000 | 203500 | 204000 | 203500 | 122 |
| 379 | 20240522 | 123900 | 40991537000 | 204000 | 203500 | 204000 | 203500 | 353 |
| 380 | 20240522 | 123800 | 40919672000 | 203500 | 203500 | 204000 | 203500 | 267 |
| 381 | 20240522 | 123700 | 40865336500 | 203500 | 203500 | 204000 | 203500 | 169 |
| 382 | 20240522 | 123600 | 40830942000 | 203500 | 203500 | 203500 | 203500 | 215 |
| 383 | 20240522 | 123500 | 40787189500 | 203500 | 203500 | 204000 | 203500 | 290 |
| 384 | 20240522 | 123400 | 40728173500 | 203500 | 203500 | 204000 | 203500 | 281 |
| 385 | 20240522 | 123300 | 40670988500 | 204000 | 204000 | 204000 | 203500 | 274 |
| 386 | 20240522 | 123200 | 40615124500 | 203500 | 203500 | 204000 | 203500 | 169 |
| 387 | 20240522 | 123100 | 40580732500 | 203500 | 203500 | 203500 | 203500 | 215 |
| 388 | 20240522 | 123000 | 40536980000 | 203500 | 203500 | 204000 | 203500 | 233 |
| 389 | 20240522 | 122900 | 40489564000 | 204000 | 204000 | 204000 | 203500 | 582 |
| 390 | 20240522 | 122800 | 40371088500 | 204000 | 204000 | 204500 | 204000 | 942 |
| 391 | 20240522 | 122700 | 40178919000 | 204000 | 204000 | 204000 | 204000 | 196 |
| 392 | 20240522 | 122600 | 40138935000 | 204000 | 204000 | 204000 | 204000 | 133 |
| 393 | 20240522 | 122500 | 40111803000 | 204000 | 204500 | 204500 | 204000 | 435 |
| 394 | 20240522 | 122400 | 40023057500 | 204000 | 204000 | 204500 | 204000 | 290 |
| 395 | 20240522 | 122300 | 39963896000 | 204000 | 204000 | 204500 | 204000 | 292 |
| 396 | 20240522 | 122200 | 39904322000 | 204500 | 204500 | 204500 | 204000 | 68 |
| 397 | 20240522 | 122100 | 39890446500 | 204500 | 204000 | 204500 | 204000 | 118 |
| 398 | 20240522 | 122000 | 39866373500 | 204000 | 204000 | 204500 | 204000 | 144 |
| 399 | 20240522 | 121900 | 39836997000 | 204000 | 204000 | 204500 | 204000 | 333 |
| 400 | 20240522 | 121800 | 39769062000 | 204000 | 204000 | 204500 | 204000 | 231 |
| 401 | 20240522 | 121700 | 39721917000 | 204000 | 204000 | 204500 | 204000 | 701 |
| 402 | 20240522 | 121600 | 39578912000 | 204000 | 204000 | 204500 | 204000 | 631 |
| 403 | 20240522 | 121500 | 39450186000 | 204000 | 204500 | 204500 | 204000 | 851 |
| 404 | 20240522 | 121400 | 39276575000 | 204500 | 204000 | 204500 | 204000 | 79 |
| 405 | 20240522 | 121300 | 39260458500 | 204000 | 204000 | 204500 | 204000 | 112 |
| 406 | 20240522 | 121200 | 39237585000 | 204000 | 204500 | 204500 | 204000 | 138 |
| 407 | 20240522 | 121100 | 39209408000 | 204000 | 204000 | 204500 | 204000 | 230 |
| 408 | 20240522 | 121000 | 39162451500 | 204000 | 204000 | 204500 | 204000 | 15 |
| 409 | 20240522 | 120900 | 39159387500 | 204000 | 204000 | 204500 | 204000 | 164 |
| 410 | 20240522 | 120800 | 39125881500 | 204000 | 204000 | 204500 | 204000 | 232 |
| 411 | 20240522 | 120700 | 39078532500 | 204000 | 204000 | 204500 | 204000 | 36 |
| 412 | 20240522 | 120600 | 39071185000 | 204000 | 204000 | 204500 | 204000 | 81 |
| 413 | 20240522 | 120500 | 39054658500 | 204000 | 204000 | 204500 | 204000 | 420 |
| 414 | 20240522 | 120400 | 38968978000 | 204500 | 204500 | 204500 | 204000 | 663 |
| 415 | 20240522 | 120300 | 38833426000 | 204500 | 204500 | 205000 | 204500 | 1164 |
| 416 | 20240522 | 120200 | 38595373500 | 204500 | 204500 | 205000 | 204500 | 106 |
| 417 | 20240522 | 120100 | 38573695000 | 204500 | 204500 | 205000 | 204500 | 128 |
| 418 | 20240522 | 120000 | 38547486500 | 204500 | 204500 | 205000 | 204500 | 132 |
| 419 | 20240522 | 115900 | 38520441000 | 205000 | 204000 | 205000 | 204000 | 707 |
| 420 | 20240522 | 115800 | 38375841500 | 204500 | 203500 | 204500 | 203500 | 1010 |
| 421 | 20240522 | 115700 | 38169614000 | 204000 | 203500 | 204000 | 203500 | 214 |
| 422 | 20240522 | 115600 | 38125986000 | 203500 | 203500 | 204000 | 203500 | 234 |
| 423 | 20240522 | 115500 | 38078269500 | 203500 | 204000 | 204000 | 203500 | 330 |
| 424 | 20240522 | 115400 | 38011062500 | 204000 | 204000 | 204000 | 203500 | 189 |
| 425 | 20240522 | 115300 | 37972567000 | 203500 | 204000 | 204000 | 203500 | 149 |
| 426 | 20240522 | 115200 | 37942221000 | 203500 | 203500 | 204000 | 203500 | 226 |
| 427 | 20240522 | 115100 | 37896210500 | 203500 | 204000 | 204000 | 203500 | 238 |
| 428 | 20240522 | 115000 | 37847696500 | 203500 | 203500 | 204000 | 203500 | 107 |
| 429 | 20240522 | 114900 | 37825902000 | 203500 | 204000 | 204000 | 203500 | 390 |
| 430 | 20240522 | 114800 | 37746417000 | 204000 | 203500 | 204000 | 203500 | 131 |
| 431 | 20240522 | 114700 | 37719746000 | 203500 | 203500 | 204000 | 203500 | 218 |
| 432 | 20240522 | 114600 | 37675371500 | 203500 | 204000 | 204000 | 203500 | 209 |
| 433 | 20240522 | 114500 | 37632757000 | 203500 | 203500 | 204000 | 203500 | 118 |
| 434 | 20240522 | 114400 | 37608733500 | 204000 | 204000 | 204000 | 203500 | 176 |
| 435 | 20240522 | 114300 | 37572864000 | 204000 | 204000 | 204000 | 203500 | 607 |
| 436 | 20240522 | 114200 | 37449203000 | 204000 | 203500 | 204000 | 203500 | 370 |
| 437 | 20240522 | 114100 | 37373812000 | 203500 | 204000 | 204000 | 203500 | 62 |
| 438 | 20240522 | 114000 | 37361179000 | 203500 | 204000 | 204000 | 203500 | 97 |
| 439 | 20240522 | 113900 | 37341413000 | 204000 | 203500 | 204000 | 203500 | 542 |
| 440 | 20240522 | 113800 | 37230988500 | 204000 | 203000 | 204000 | 203000 | 2766 |
| 441 | 20240522 | 113700 | 36667993000 | 203000 | 203500 | 203500 | 203000 | 292 |
| 442 | 20240522 | 113600 | 36608667000 | 203500 | 203500 | 203500 | 203000 | 201 |
| 443 | 20240522 | 113500 | 36567854500 | 203000 | 203500 | 203500 | 203000 | 1013 |
| 444 | 20240522 | 113400 | 36362156500 | 203500 | 203000 | 203500 | 203000 | 502 |
| 445 | 20240522 | 113300 | 36260247000 | 203500 | 203500 | 203500 | 203000 | 596 |
| 446 | 20240522 | 113200 | 36139181500 | 203500 | 203500 | 203500 | 203000 | 434 |
| 447 | 20240522 | 113100 | 36051007500 | 203000 | 203000 | 203500 | 203000 | 1502 |
| 448 | 20240522 | 113000 | 35746095000 | 203500 | 203000 | 203500 | 203000 | 485 |
| 449 | 20240522 | 112900 | 35647569000 | 203000 | 203500 | 203500 | 203000 | 325 |
| 450 | 20240522 | 112800 | 35581590000 | 203500 | 203000 | 203500 | 203000 | 493 |
| 451 | 20240522 | 112700 | 35481506500 | 203000 | 203500 | 203500 | 203000 | 839 |
| 452 | 20240522 | 112600 | 35311130500 | 203500 | 203000 | 203500 | 203000 | 345 |
| 453 | 20240522 | 112500 | 35241060500 | 203500 | 203000 | 203500 | 203000 | 506 |
| 454 | 20240522 | 112400 | 35138248000 | 203500 | 203500 | 204000 | 203000 | 602 |
| 455 | 20240522 | 112300 | 35015783500 | 203500 | 204000 | 204000 | 203500 | 609 |
| 456 | 20240522 | 112200 | 34891850000 | 203500 | 204000 | 204000 | 203500 | 397 |
| 457 | 20240522 | 112100 | 34811043000 | 203500 | 203500 | 204000 | 203500 | 477 |
| 458 | 20240522 | 112000 | 34713968500 | 203500 | 203500 | 204000 | 203500 | 358 |
| 459 | 20240522 | 111900 | 34641094500 | 203500 | 204000 | 204000 | 203500 | 293 |
| 460 | 20240522 | 111800 | 34581465500 | 203500 | 203500 | 204000 | 203500 | 224 |
| 461 | 20240522 | 111700 | 34535880000 | 203500 | 203500 | 204000 | 203500 | 761 |
| 462 | 20240522 | 111600 | 34381015000 | 203500 | 203500 | 204000 | 203000 | 1867 |
| 463 | 20240522 | 111500 | 34001102000 | 203500 | 203500 | 204000 | 203500 | 292 |
| 464 | 20240522 | 111400 | 33941677000 | 203500 | 203500 | 204000 | 203500 | 916 |
| 465 | 20240522 | 111300 | 33755270500 | 203500 | 203500 | 204000 | 203000 | 4624 |
| 466 | 20240522 | 111200 | 32814111500 | 203500 | 204000 | 204000 | 203500 | 980 |
| 467 | 20240522 | 111100 | 32614672500 | 203500 | 204000 | 204000 | 203500 | 726 |
| 468 | 20240522 | 111000 | 32466910500 | 204000 | 204000 | 204000 | 203500 | 335 |
| 469 | 20240522 | 110900 | 32398712500 | 204000 | 204000 | 204000 | 203500 | 1199 |
| 470 | 20240522 | 110800 | 32154244500 | 204000 | 204000 | 204500 | 204000 | 5513 |
| 471 | 20240522 | 110700 | 31029592000 | 204500 | 204500 | 205000 | 204000 | 6131 |
| 472 | 20240522 | 110600 | 29775898000 | 204500 | 204500 | 205000 | 204500 | 292 |
| 473 | 20240522 | 110500 | 29716183500 | 204500 | 204500 | 205000 | 204500 | 592 |
| 474 | 20240522 | 110400 | 29595106000 | 204500 | 204500 | 205000 | 204500 | 618 |
| 475 | 20240522 | 110300 | 29468720000 | 204500 | 204500 | 205000 | 204500 | 527 |
| 476 | 20240522 | 110200 | 29360943500 | 205000 | 204500 | 205000 | 204500 | 404 |
| 477 | 20240522 | 110100 | 29278324500 | 205000 | 205000 | 205000 | 204500 | 503 |
| 478 | 20240522 | 110000 | 29175417000 | 204500 | 204500 | 205000 | 204500 | 1498 |
| 479 | 20240522 | 105900 | 28868928000 | 204500 | 204500 | 205000 | 204500 | 181 |
| 480 | 20240522 | 105800 | 28831910500 | 205000 | 205000 | 205500 | 204500 | 1822 |
| 481 | 20240522 | 105700 | 28458426000 | 205000 | 205000 | 205500 | 205000 | 1402 |
| 482 | 20240522 | 105600 | 28171015500 | 205000 | 205000 | 205500 | 205000 | 342 |
| 483 | 20240522 | 105500 | 28100903000 | 205000 | 205500 | 205500 | 205000 | 355 |
| 484 | 20240522 | 105400 | 28028124500 | 205000 | 205500 | 206000 | 205000 | 2147 |
| 485 | 20240522 | 105300 | 27586980500 | 205500 | 205500 | 206000 | 205500 | 255 |
| 486 | 20240522 | 105200 | 27534555000 | 205500 | 205500 | 206000 | 205500 | 230 |
| 487 | 20240522 | 105100 | 27487283500 | 205500 | 206000 | 206500 | 205500 | 1874 |
| 488 | 20240522 | 105000 | 27101300500 | 206000 | 206000 | 206500 | 206000 | 378 |
| 489 | 20240522 | 104900 | 27023425000 | 206000 | 206500 | 206500 | 206000 | 76 |
| 490 | 20240522 | 104800 | 27007767500 | 206000 | 206500 | 206500 | 206000 | 184 |
| 491 | 20240522 | 104700 | 26969803000 | 206500 | 206500 | 206500 | 206000 | 187 |
| 492 | 20240522 | 104600 | 26931229000 | 206500 | 206000 | 206500 | 206000 | 222 |
| 493 | 20240522 | 104500 | 26885417000 | 206500 | 206000 | 206500 | 206000 | 245 |
| 494 | 20240522 | 104400 | 26834891500 | 206000 | 206000 | 206500 | 206000 | 354 |
| 495 | 20240522 | 104300 | 26761898000 | 206500 | 206500 | 206500 | 206000 | 183 |
| 496 | 20240522 | 104200 | 26724124500 | 206000 | 206500 | 206500 | 206000 | 192 |
| 497 | 20240522 | 104100 | 26684503500 | 206500 | 206000 | 206500 | 206000 | 123 |
| 498 | 20240522 | 104000 | 26659151500 | 206000 | 206000 | 206500 | 206000 | 187 |
| 499 | 20240522 | 103900 | 26620565000 | 206500 | 206000 | 206500 | 206000 | 207 |
| 500 | 20240522 | 103800 | 26577847000 | 206500 | 206000 | 206500 | 206000 | 231 |
| 501 | 20240522 | 103700 | 26530177500 | 206000 | 206000 | 206500 | 206000 | 398 |
| 502 | 20240522 | 103600 | 26448091000 | 206500 | 206000 | 206500 | 205500 | 944 |
| 503 | 20240522 | 103500 | 26253526000 | 206000 | 204500 | 206000 | 204500 | 10537 |
| 504 | 20240522 | 103400 | 24091138500 | 205000 | 204500 | 205000 | 204500 | 371 |
| 505 | 20240522 | 103300 | 24015203500 | 204500 | 204500 | 205000 | 204500 | 2242 |
| 506 | 20240522 | 103200 | 23556655500 | 204500 | 204500 | 205000 | 204500 | 1828 |
| 507 | 20240522 | 103100 | 23182816500 | 204500 | 204500 | 205000 | 204500 | 621 |
| 508 | 20240522 | 103000 | 23055816000 | 204500 | 204500 | 205000 | 204500 | 391 |
| 509 | 20240522 | 102900 | 22975820000 | 204500 | 204500 | 205000 | 204500 | 343 |
| 510 | 20240522 | 102800 | 22905618000 | 204500 | 204500 | 205000 | 204500 | 196 |
| 511 | 20240522 | 102700 | 22865532500 | 204500 | 204500 | 205000 | 204500 | 329 |
| 512 | 20240522 | 102600 | 22798238000 | 205000 | 204500 | 205000 | 204500 | 365 |
| 513 | 20240522 | 102500 | 22723587000 | 205000 | 204500 | 205000 | 204500 | 717 |
| 514 | 20240522 | 102400 | 22576956500 | 204500 | 204500 | 205000 | 204500 | 478 |
| 515 | 20240522 | 102300 | 22479137500 | 204500 | 204500 | 205000 | 204500 | 270 |
| 516 | 20240522 | 102200 | 22423898500 | 205000 | 204500 | 205000 | 204500 | 237 |
| 517 | 20240522 | 102100 | 22375428500 | 204500 | 205000 | 205000 | 204500 | 355 |
| 518 | 20240522 | 102000 | 22302801500 | 204500 | 204500 | 205000 | 204500 | 539 |
| 519 | 20240522 | 101900 | 22192570500 | 205000 | 204500 | 205000 | 204500 | 1619 |
| 520 | 20240522 | 101800 | 21861436000 | 205000 | 204500 | 205000 | 204500 | 948 |
| 521 | 20240522 | 101700 | 21667528500 | 204500 | 204500 | 205000 | 204500 | 370 |
| 522 | 20240522 | 101600 | 21591857000 | 204500 | 205000 | 205500 | 204500 | 5642 |
| 523 | 20240522 | 101500 | 20435402500 | 205000 | 205000 | 205500 | 205000 | 849 |
| 524 | 20240522 | 101400 | 20261351000 | 205000 | 205500 | 205500 | 205000 | 467 |
| 525 | 20240522 | 101300 | 20165582000 | 205000 | 205000 | 205500 | 205000 | 400 |
| 526 | 20240522 | 101200 | 20083491500 | 205000 | 205000 | 205500 | 205000 | 214 |
| 527 | 20240522 | 101100 | 20039608500 | 205000 | 205000 | 205500 | 205000 | 320 |
| 528 | 20240522 | 101000 | 19973976500 | 205000 | 205500 | 205500 | 205000 | 122 |
| 529 | 20240522 | 100900 | 19948952500 | 205000 | 205000 | 205500 | 205000 | 273 |
| 530 | 20240522 | 100800 | 19892979000 | 205500 | 205500 | 205500 | 205000 | 164 |
| 531 | 20240522 | 100700 | 19859350500 | 205000 | 205500 | 205500 | 205000 | 419 |
| 532 | 20240522 | 100600 | 19773310000 | 205000 | 205000 | 205500 | 205000 | 437 |
| 533 | 20240522 | 100500 | 19683668000 | 205000 | 205500 | 205500 | 205000 | 750 |
| 534 | 20240522 | 100400 | 19529851500 | 205500 | 205500 | 205500 | 205000 | 295 |
| 535 | 20240522 | 100300 | 19469352000 | 205000 | 205500 | 205500 | 205000 | 1257 |
| 536 | 20240522 | 100200 | 19211447500 | 205000 | 205500 | 205500 | 205000 | 984 |
| 537 | 20240522 | 100100 | 19009593000 | 205500 | 205500 | 205500 | 205000 | 283 |
| 538 | 20240522 | 100000 | 18951534000 | 205500 | 205500 | 205500 | 205000 | 692 |
| 539 | 20240522 | 095900 | 18809480500 | 205000 | 205000 | 205500 | 205000 | 2554 |
| 540 | 20240522 | 095800 | 18285580000 | 205500 | 205000 | 205500 | 205000 | 566 |
| 541 | 20240522 | 095700 | 18169439000 | 205000 | 205000 | 205500 | 205000 | 293 |
| 542 | 20240522 | 095600 | 18109343500 | 205500 | 205500 | 205500 | 205000 | 376 |
| 543 | 20240522 | 095500 | 18032161500 | 205000 | 205500 | 205500 | 205000 | 379 |
| 544 | 20240522 | 095400 | 17954378500 | 205000 | 205500 | 205500 | 205000 | 152 |
| 545 | 20240522 | 095300 | 17923168500 | 205000 | 205500 | 205500 | 205000 | 197 |
| 546 | 20240522 | 095200 | 17882735000 | 205000 | 205500 | 205500 | 205000 | 331 |
| 547 | 20240522 | 095100 | 17814783000 | 205500 | 205000 | 205500 | 205000 | 372 |
| 548 | 20240522 | 095000 | 17738470500 | 205500 | 205000 | 205500 | 205000 | 145 |
| 549 | 20240522 | 094900 | 17708718000 | 205500 | 205500 | 205500 | 205000 | 420 |
| 550 | 20240522 | 094800 | 17622473500 | 205000 | 205000 | 205500 | 205000 | 1611 |
| 551 | 20240522 | 094700 | 17291780500 | 205500 | 206000 | 206000 | 205000 | 1320 |
| 552 | 20240522 | 094600 | 17020568000 | 205500 | 205500 | 206000 | 205500 | 459 |
| 553 | 20240522 | 094500 | 16926241000 | 206000 | 206000 | 206000 | 205500 | 163 |
| 554 | 20240522 | 094400 | 16892735000 | 205500 | 205500 | 206000 | 205500 | 177 |
| 555 | 20240522 | 094300 | 16856359000 | 206000 | 206000 | 206000 | 205500 | 613 |
| 556 | 20240522 | 094200 | 16730371500 | 205500 | 205500 | 206000 | 205500 | 800 |
| 557 | 20240522 | 094100 | 16565965500 | 205500 | 205500 | 206000 | 205500 | 59 |
| 558 | 20240522 | 094000 | 16553836000 | 206000 | 205500 | 206000 | 205500 | 186 |
| 559 | 20240522 | 093900 | 16515577000 | 205500 | 206000 | 206500 | 205500 | 482 |
| 560 | 20240522 | 093800 | 16416366500 | 206000 | 205000 | 206500 | 205000 | 12547 |
| 561 | 20240522 | 093700 | 13834439000 | 205000 | 205500 | 205500 | 205000 | 348 |
| 562 | 20240522 | 093600 | 13763054000 | 205500 | 205000 | 205500 | 205000 | 1068 |
| 563 | 20240522 | 093500 | 13543896500 | 205000 | 206000 | 206500 | 205000 | 6867 |
| 564 | 20240522 | 093400 | 12131709000 | 206000 | 206000 | 206500 | 206000 | 864 |
| 565 | 20240522 | 093300 | 11953718000 | 206000 | 206500 | 206500 | 206000 | 333 |
| 566 | 20240522 | 093200 | 11885078500 | 206500 | 206000 | 206500 | 206000 | 199 |
| 567 | 20240522 | 093100 | 11844069500 | 206000 | 206000 | 206500 | 206000 | 443 |
| 568 | 20240522 | 093000 | 11752774000 | 206000 | 206000 | 206500 | 206000 | 280 |
| 569 | 20240522 | 092900 | 11695061500 | 206000 | 206000 | 206500 | 206000 | 290 |
| 570 | 20240522 | 092800 | 11635305500 | 206000 | 206500 | 206500 | 206000 | 510 |
| 571 | 20240522 | 092700 | 11530232500 | 206500 | 206000 | 206500 | 206000 | 251 |
| 572 | 20240522 | 092600 | 11478511500 | 206500 | 206000 | 206500 | 206000 | 679 |
| 573 | 20240522 | 092500 | 11338544500 | 206000 | 206000 | 206500 | 206000 | 218 |
| 574 | 20240522 | 092400 | 11293630000 | 206000 | 206000 | 206500 | 206000 | 515 |
| 575 | 20240522 | 092300 | 11187514000 | 206000 | 206000 | 206500 | 206000 | 425 |
| 576 | 20240522 | 092200 | 11099960000 | 206500 | 206500 | 206500 | 206000 | 176 |
| 577 | 20240522 | 092100 | 11063694500 | 206000 | 206500 | 206500 | 206000 | 183 |
| 578 | 20240522 | 092000 | 11025986500 | 206500 | 206000 | 206500 | 206000 | 193 |
| 579 | 20240522 | 091900 | 10986173500 | 206000 | 206000 | 207000 | 205500 | 3328 |
| 580 | 20240522 | 091800 | 10300441000 | 206000 | 206000 | 207000 | 205500 | 7769 |
| 581 | 20240522 | 091700 | 8701151000 | 206000 | 205500 | 206000 | 205500 | 3090 |
| 582 | 20240522 | 091600 | 8066007500 | 205500 | 205500 | 206000 | 205500 | 773 |
| 583 | 20240522 | 091500 | 7907148500 | 205500 | 206000 | 206000 | 205500 | 958 |
| 584 | 20240522 | 091400 | 7709841000 | 206500 | 206000 | 206500 | 206000 | 2063 |
| 585 | 20240522 | 091300 | 7284807500 | 206500 | 206500 | 207000 | 206000 | 2154 |
| 586 | 20240522 | 091200 | 6840740000 | 206500 | 206500 | 207000 | 206500 | 1452 |
| 587 | 20240522 | 091100 | 6540876500 | 207000 | 206500 | 207000 | 206500 | 2048 |
| 588 | 20240522 | 091000 | 6117683000 | 206500 | 207500 | 207500 | 206500 | 2208 |
| 589 | 20240522 | 090900 | 5660912000 | 207000 | 207000 | 207500 | 207000 | 654 |
| 590 | 20240522 | 090800 | 5525490000 | 207500 | 207500 | 207500 | 206500 | 2861 |
| 591 | 20240522 | 090700 | 4933219000 | 207500 | 207500 | 207500 | 207000 | 496 |
| 592 | 20240522 | 090600 | 4830313500 | 207500 | 208000 | 208000 | 207000 | 1390 |
| 593 | 20240522 | 090500 | 4541833000 | 208000 | 208000 | 208000 | 207000 | 4102 |
| 594 | 20240522 | 090400 | 3690373500 | 208500 | 209500 | 209500 | 208000 | 1752 |
| 595 | 20240522 | 090300 | 3324890000 | 209500 | 208000 | 209500 | 208000 | 3311 |
| 596 | 20240522 | 090200 | 2633139000 | 208000 | 208500 | 209000 | 207500 | 3642 |
| 597 | 20240522 | 090100 | 1874329000 | 208500 | 209000 | 209000 | 208500 | 433 |
| 598 | 20240522 | 090000 | 1783941000 | 209000 | 207500 | 209500 | 207000 | 8583 |