35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 3 | 20240522 | 184300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 4 | 20240522 | 184200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 5 | 20240522 | 184100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 6 | 20240522 | 184000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 7 | 20240522 | 183900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 8 | 20240522 | 183800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 9 | 20240522 | 183700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 10 | 20240522 | 183600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 11 | 20240522 | 183500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 12 | 20240522 | 183400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 13 | 20240522 | 183300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 14 | 20240522 | 183200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 15 | 20240522 | 183100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 16 | 20240522 | 183000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 17 | 20240522 | 182900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 18 | 20240522 | 182800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 19 | 20240522 | 182700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 20 | 20240522 | 182600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 21 | 20240522 | 182500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 22 | 20240522 | 182400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 23 | 20240522 | 182300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 24 | 20240522 | 182200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 25 | 20240522 | 182100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 26 | 20240522 | 182000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 27 | 20240522 | 181900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 28 | 20240522 | 181800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 29 | 20240522 | 181700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 30 | 20240522 | 181600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 31 | 20240522 | 181500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 32 | 20240522 | 181400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 33 | 20240522 | 181300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 34 | 20240522 | 181200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 35 | 20240522 | 181100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 36 | 20240522 | 181000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 37 | 20240522 | 180900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 38 | 20240522 | 180800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 39 | 20240522 | 180700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 40 | 20240522 | 180600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 41 | 20240522 | 180500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 42 | 20240522 | 180400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 43 | 20240522 | 180300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 44 | 20240522 | 180200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 45 | 20240522 | 180100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 46 | 20240522 | 180000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 47 | 20240522 | 175900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 48 | 20240522 | 175800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 49 | 20240522 | 175700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 50 | 20240522 | 175600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 51 | 20240522 | 175500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 52 | 20240522 | 175400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 53 | 20240522 | 175300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 54 | 20240522 | 175200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 55 | 20240522 | 175100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 56 | 20240522 | 175000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 57 | 20240522 | 174900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 58 | 20240522 | 174800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 59 | 20240522 | 174700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 60 | 20240522 | 174600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 61 | 20240522 | 174500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 62 | 20240522 | 174400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 63 | 20240522 | 174300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 64 | 20240522 | 174200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 65 | 20240522 | 174100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 66 | 20240522 | 174000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 67 | 20240522 | 173900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 68 | 20240522 | 173800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 69 | 20240522 | 173700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 70 | 20240522 | 173600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 71 | 20240522 | 173500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 72 | 20240522 | 173400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 73 | 20240522 | 173300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 74 | 20240522 | 173200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 75 | 20240522 | 173100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 76 | 20240522 | 173000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 77 | 20240522 | 172900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 78 | 20240522 | 172800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 79 | 20240522 | 172700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 80 | 20240522 | 172600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 81 | 20240522 | 172500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 82 | 20240522 | 172400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 83 | 20240522 | 172300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 84 | 20240522 | 172200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 85 | 20240522 | 172100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 86 | 20240522 | 172000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 87 | 20240522 | 171900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 88 | 20240522 | 171800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 89 | 20240522 | 171700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 90 | 20240522 | 171600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 91 | 20240522 | 171500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 92 | 20240522 | 171400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 93 | 20240522 | 171300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 94 | 20240522 | 171200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 95 | 20240522 | 171100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 96 | 20240522 | 171000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 97 | 20240522 | 170900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 98 | 20240522 | 170800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 99 | 20240522 | 170700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 100 | 20240522 | 170600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 101 | 20240522 | 170500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 102 | 20240522 | 170400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 103 | 20240522 | 170300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 104 | 20240522 | 170200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 105 | 20240522 | 170100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 106 | 20240522 | 170000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 107 | 20240522 | 165900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 108 | 20240522 | 165800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 109 | 20240522 | 165700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 110 | 20240522 | 165600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 111 | 20240522 | 165500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 112 | 20240522 | 165400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 113 | 20240522 | 165300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 114 | 20240522 | 165200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 115 | 20240522 | 165100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 116 | 20240522 | 165000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 117 | 20240522 | 164900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 118 | 20240522 | 164800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 119 | 20240522 | 164700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 120 | 20240522 | 164600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 121 | 20240522 | 164500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 122 | 20240522 | 164400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 123 | 20240522 | 164300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 124 | 20240522 | 164200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 125 | 20240522 | 164100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 126 | 20240522 | 164000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 127 | 20240522 | 163900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 128 | 20240522 | 163800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 129 | 20240522 | 163700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 130 | 20240522 | 163600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 131 | 20240522 | 163500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 132 | 20240522 | 163400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 133 | 20240522 | 163300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 134 | 20240522 | 163200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 135 | 20240522 | 163100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 136 | 20240522 | 163000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 137 | 20240522 | 162900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 138 | 20240522 | 162800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 139 | 20240522 | 162700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 140 | 20240522 | 162600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 141 | 20240522 | 162500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 142 | 20240522 | 162400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 143 | 20240522 | 162300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 144 | 20240522 | 162200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 145 | 20240522 | 162100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 146 | 20240522 | 162000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 147 | 20240522 | 161900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 148 | 20240522 | 161800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 149 | 20240522 | 161700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 150 | 20240522 | 161600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 151 | 20240522 | 161500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 152 | 20240522 | 161400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 153 | 20240522 | 161300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 154 | 20240522 | 161200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 155 | 20240522 | 161100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 156 | 20240522 | 161000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 157 | 20240522 | 160900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 158 | 20240522 | 160800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 159 | 20240522 | 160700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 160 | 20240522 | 160600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 161 | 20240522 | 160500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 162 | 20240522 | 160400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 163 | 20240522 | 160300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 164 | 20240522 | 160200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 165 | 20240522 | 160100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 166 | 20240522 | 160000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 167 | 20240522 | 155900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 168 | 20240522 | 155800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 169 | 20240522 | 155700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 170 | 20240522 | 155600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 171 | 20240522 | 155500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 172 | 20240522 | 155400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 173 | 20240522 | 155300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 174 | 20240522 | 155200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 175 | 20240522 | 155100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 176 | 20240522 | 155000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 177 | 20240522 | 154900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 178 | 20240522 | 154800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 179 | 20240522 | 154700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 180 | 20240522 | 154600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 181 | 20240522 | 154500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 182 | 20240522 | 154400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 183 | 20240522 | 154300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 184 | 20240522 | 154200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 185 | 20240522 | 154100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 186 | 20240522 | 154000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 187 | 20240522 | 153900 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 188 | 20240522 | 153800 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 189 | 20240522 | 153700 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 190 | 20240522 | 153600 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 191 | 20240522 | 153500 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 192 | 20240522 | 153400 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 193 | 20240522 | 153300 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 194 | 20240522 | 153200 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 195 | 20240522 | 153100 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 196 | 20240522 | 153000 | 882927226000 | 277000 | 277000 | 277000 | 277000 | 103185 |
| 197 | 20240522 | 152900 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 198 | 20240522 | 152800 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 199 | 20240522 | 152700 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 200 | 20240522 | 152600 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 201 | 20240522 | 152500 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 202 | 20240522 | 152400 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 203 | 20240522 | 152300 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 204 | 20240522 | 152200 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 205 | 20240522 | 152100 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 206 | 20240522 | 152000 | 854344981000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 207 | 20240522 | 151900 | 854344981000 | 277000 | 277000 | 277500 | 276500 | 29320 |
| 208 | 20240522 | 151800 | 846224664000 | 276500 | 277000 | 277000 | 276500 | 10198 |
| 209 | 20240522 | 151700 | 843401853500 | 276500 | 276500 | 277000 | 276500 | 6001 |
| 210 | 20240522 | 151600 | 841741057000 | 277000 | 276500 | 277000 | 276000 | 20063 |
| 211 | 20240522 | 151500 | 836187521000 | 276500 | 276500 | 277000 | 276000 | 10059 |
| 212 | 20240522 | 151400 | 833406906500 | 276500 | 277000 | 277000 | 276000 | 6663 |
| 213 | 20240522 | 151300 | 831564422000 | 277000 | 277000 | 277000 | 276000 | 9132 |
| 214 | 20240522 | 151200 | 829038834000 | 276500 | 277000 | 277000 | 276500 | 7095 |
| 215 | 20240522 | 151100 | 827074643000 | 277000 | 276000 | 277000 | 275500 | 40081 |
| 216 | 20240522 | 151000 | 815990276500 | 276500 | 275000 | 276500 | 274500 | 22477 |
| 217 | 20240522 | 150900 | 809793139500 | 275000 | 275000 | 275000 | 274500 | 6313 |
| 218 | 20240522 | 150800 | 808058838000 | 274500 | 275500 | 276000 | 274500 | 17414 |
| 219 | 20240522 | 150700 | 803267541500 | 275500 | 275500 | 276000 | 275000 | 13629 |
| 220 | 20240522 | 150600 | 799510814500 | 275500 | 276000 | 276500 | 275500 | 11435 |
| 221 | 20240522 | 150500 | 796353721500 | 276000 | 277000 | 277000 | 276000 | 13713 |
| 222 | 20240522 | 150400 | 792561141500 | 277000 | 277000 | 277000 | 276500 | 9051 |
| 223 | 20240522 | 150300 | 790054965500 | 277000 | 276500 | 277000 | 276000 | 18796 |
| 224 | 20240522 | 150200 | 784859942000 | 276500 | 276500 | 277000 | 276000 | 33693 |
| 225 | 20240522 | 150100 | 775540493000 | 276500 | 275500 | 276500 | 275000 | 35332 |
| 226 | 20240522 | 150000 | 765798380000 | 275000 | 274500 | 275500 | 273500 | 29017 |
| 227 | 20240522 | 145900 | 757832918000 | 274000 | 275000 | 275000 | 274000 | 15503 |
| 228 | 20240522 | 145800 | 753578688000 | 274500 | 275500 | 275500 | 274500 | 15536 |
| 229 | 20240522 | 145700 | 749303771500 | 275000 | 275500 | 275500 | 275000 | 11766 |
| 230 | 20240522 | 145600 | 746065675500 | 275500 | 275000 | 276000 | 274500 | 33157 |
| 231 | 20240522 | 145500 | 736940088000 | 275500 | 275000 | 275500 | 274500 | 31200 |
| 232 | 20240522 | 145400 | 728360612500 | 275000 | 274500 | 275000 | 274500 | 20102 |
| 233 | 20240522 | 145300 | 722833319500 | 274500 | 274500 | 275000 | 274000 | 42764 |
| 234 | 20240522 | 145200 | 711090636500 | 274500 | 273500 | 274500 | 273000 | 48724 |
| 235 | 20240522 | 145100 | 697742818000 | 273500 | 273500 | 274000 | 273000 | 34752 |
| 236 | 20240522 | 145000 | 688238268000 | 273500 | 272000 | 273500 | 272000 | 20933 |
| 237 | 20240522 | 144900 | 682525738500 | 272500 | 273000 | 273000 | 271500 | 47105 |
| 238 | 20240522 | 144800 | 669689685500 | 273000 | 272500 | 273000 | 272000 | 38255 |
| 239 | 20240522 | 144700 | 659252499000 | 272500 | 271500 | 273000 | 271500 | 54865 |
| 240 | 20240522 | 144600 | 644319186500 | 271500 | 271500 | 272000 | 271000 | 49532 |
| 241 | 20240522 | 144500 | 630861641000 | 271000 | 271500 | 271500 | 271000 | 6932 |
| 242 | 20240522 | 144400 | 628980503500 | 271000 | 271000 | 271500 | 270500 | 18280 |
| 243 | 20240522 | 144300 | 624025261000 | 271500 | 271500 | 271500 | 270500 | 24752 |
| 244 | 20240522 | 144200 | 617315715500 | 271500 | 271000 | 271500 | 270500 | 37630 |
| 245 | 20240522 | 144100 | 607118442000 | 271000 | 269500 | 271000 | 269500 | 103681 |
| 246 | 20240522 | 144000 | 579104486500 | 270000 | 270000 | 270000 | 269500 | 3555 |
| 247 | 20240522 | 143900 | 578145389000 | 269500 | 269500 | 270000 | 269500 | 1827 |
| 248 | 20240522 | 143800 | 577652482000 | 269500 | 269500 | 270000 | 269500 | 1771 |
| 249 | 20240522 | 143700 | 577174561000 | 270000 | 269500 | 270000 | 269500 | 6904 |
| 250 | 20240522 | 143600 | 575311116500 | 270000 | 270000 | 270000 | 269500 | 4681 |
| 251 | 20240522 | 143500 | 574048681000 | 270000 | 270000 | 270000 | 269500 | 4992 |
| 252 | 20240522 | 143400 | 572701053000 | 270000 | 269000 | 270000 | 269000 | 27783 |
| 253 | 20240522 | 143300 | 565206758000 | 269000 | 269500 | 269500 | 269000 | 3597 |
| 254 | 20240522 | 143200 | 564238259500 | 269500 | 269500 | 269500 | 269000 | 2145 |
| 255 | 20240522 | 143100 | 563660861000 | 269000 | 269000 | 269500 | 268500 | 6437 |
| 256 | 20240522 | 143000 | 561930163000 | 269000 | 270000 | 270000 | 268500 | 22242 |
| 257 | 20240522 | 142900 | 555942941000 | 270000 | 270000 | 270000 | 269500 | 3356 |
| 258 | 20240522 | 142800 | 555037488500 | 270000 | 270000 | 270000 | 269500 | 1949 |
| 259 | 20240522 | 142700 | 554511620000 | 269500 | 269500 | 270000 | 269500 | 3599 |
| 260 | 20240522 | 142600 | 553541094000 | 269500 | 270000 | 270000 | 269500 | 3115 |
| 261 | 20240522 | 142500 | 552700798000 | 269500 | 270000 | 270000 | 269500 | 2684 |
| 262 | 20240522 | 142400 | 551976746000 | 270000 | 270000 | 270000 | 269500 | 7820 |
| 263 | 20240522 | 142300 | 549868150000 | 270000 | 269000 | 270000 | 269000 | 15557 |
| 264 | 20240522 | 142200 | 545675516500 | 269500 | 269500 | 269500 | 269000 | 3854 |
| 265 | 20240522 | 142100 | 544637978500 | 269000 | 269500 | 269500 | 269000 | 1832 |
| 266 | 20240522 | 142000 | 544144604500 | 269500 | 269500 | 269500 | 269000 | 6769 |
| 267 | 20240522 | 141900 | 542320767500 | 269000 | 268500 | 269500 | 268500 | 12183 |
| 268 | 20240522 | 141800 | 539043888000 | 268500 | 269000 | 269000 | 268500 | 2799 |
| 269 | 20240522 | 141700 | 538291715500 | 268500 | 268500 | 269000 | 268000 | 4736 |
| 270 | 20240522 | 141600 | 537019775000 | 268500 | 269000 | 269500 | 268500 | 8199 |
| 271 | 20240522 | 141500 | 534814203500 | 269500 | 269000 | 269500 | 269000 | 3452 |
| 272 | 20240522 | 141400 | 533884541500 | 269000 | 269500 | 269500 | 269000 | 2475 |
| 273 | 20240522 | 141300 | 533217957000 | 269500 | 269000 | 269500 | 269000 | 4665 |
| 274 | 20240522 | 141200 | 531961978000 | 269000 | 268500 | 269500 | 268500 | 17227 |
| 275 | 20240522 | 141100 | 527328300500 | 268500 | 267500 | 269000 | 267500 | 50894 |
| 276 | 20240522 | 141000 | 513683586000 | 267500 | 267500 | 268000 | 267000 | 6205 |
| 277 | 20240522 | 140900 | 512023764500 | 267000 | 267500 | 268000 | 267000 | 8698 |
| 278 | 20240522 | 140800 | 509697407500 | 267500 | 267000 | 267500 | 267000 | 3891 |
| 279 | 20240522 | 140700 | 508657896000 | 267000 | 267500 | 267500 | 267000 | 2353 |
| 280 | 20240522 | 140600 | 508029339000 | 267000 | 267000 | 267500 | 267000 | 2090 |
| 281 | 20240522 | 140500 | 507471040000 | 267500 | 268000 | 268000 | 267000 | 7227 |
| 282 | 20240522 | 140400 | 505537042500 | 267500 | 267500 | 268000 | 267500 | 3025 |
| 283 | 20240522 | 140300 | 504727025000 | 267500 | 268000 | 268000 | 267000 | 7166 |
| 284 | 20240522 | 140200 | 502809481000 | 268000 | 267000 | 268000 | 266500 | 17190 |
| 285 | 20240522 | 140100 | 498216279500 | 267000 | 266500 | 267000 | 266500 | 4785 |
| 286 | 20240522 | 140000 | 496939953500 | 267000 | 267000 | 267000 | 266500 | 3452 |
| 287 | 20240522 | 135900 | 496019535000 | 267000 | 267000 | 267000 | 266500 | 3232 |
| 288 | 20240522 | 135800 | 495157308500 | 267000 | 267000 | 267000 | 266500 | 4816 |
| 289 | 20240522 | 135700 | 493871719500 | 267000 | 267000 | 267500 | 266500 | 4205 |
| 290 | 20240522 | 135600 | 492749020500 | 267000 | 268000 | 268000 | 266500 | 10189 |
| 291 | 20240522 | 135500 | 490025169500 | 268000 | 267000 | 268000 | 267000 | 8794 |
| 292 | 20240522 | 135400 | 487672630500 | 267000 | 266500 | 267500 | 266500 | 19597 |
| 293 | 20240522 | 135300 | 482440416000 | 266500 | 266500 | 267000 | 266500 | 4957 |
| 294 | 20240522 | 135200 | 481118767500 | 267000 | 267000 | 267000 | 266000 | 10888 |
| 295 | 20240522 | 135100 | 478217271000 | 266500 | 267000 | 267500 | 266500 | 14356 |
| 296 | 20240522 | 135000 | 474387700000 | 267000 | 268500 | 268500 | 267000 | 14491 |
| 297 | 20240522 | 134900 | 470509728500 | 268000 | 268500 | 269000 | 268000 | 13250 |
| 298 | 20240522 | 134800 | 466955409500 | 268500 | 268500 | 269000 | 268500 | 3206 |
| 299 | 20240522 | 134700 | 466094343000 | 268500 | 269000 | 270000 | 268500 | 22910 |
| 300 | 20240522 | 134600 | 459926243500 | 269000 | 269500 | 269500 | 269000 | 1820 |
| 301 | 20240522 | 134500 | 459436222000 | 269000 | 269000 | 269500 | 268500 | 12139 |
| 302 | 20240522 | 134400 | 456169948000 | 269500 | 268500 | 270000 | 268000 | 44190 |
| 303 | 20240522 | 134300 | 444278030500 | 268500 | 268500 | 269000 | 268500 | 6400 |
| 304 | 20240522 | 134200 | 442558614500 | 269000 | 268500 | 269000 | 268000 | 7396 |
| 305 | 20240522 | 134100 | 440572378500 | 268500 | 268500 | 269000 | 268000 | 6488 |
| 306 | 20240522 | 134000 | 438830112500 | 268500 | 270000 | 270000 | 268500 | 8569 |
| 307 | 20240522 | 133900 | 436523863000 | 270000 | 268500 | 270000 | 268500 | 23816 |
| 308 | 20240522 | 133800 | 430106695000 | 268500 | 269000 | 269500 | 268500 | 7356 |
| 309 | 20240522 | 133700 | 428127870000 | 269000 | 270000 | 270000 | 269000 | 13048 |
| 310 | 20240522 | 133600 | 424615798000 | 269500 | 270000 | 270000 | 269000 | 6739 |
| 311 | 20240522 | 133500 | 422799375500 | 270000 | 270500 | 271000 | 269500 | 8458 |
| 312 | 20240522 | 133400 | 420514529500 | 270500 | 269500 | 271500 | 269000 | 37858 |
| 313 | 20240522 | 133300 | 410281040000 | 269500 | 270500 | 271500 | 269500 | 16809 |
| 314 | 20240522 | 133200 | 405734197500 | 270500 | 271000 | 271500 | 270500 | 12389 |
| 315 | 20240522 | 133100 | 402373520000 | 271000 | 270000 | 271500 | 269500 | 23134 |
| 316 | 20240522 | 133000 | 396110191500 | 269500 | 271000 | 271000 | 269500 | 20145 |
| 317 | 20240522 | 132900 | 390659915000 | 271000 | 270500 | 271500 | 270500 | 15475 |
| 318 | 20240522 | 132800 | 386466563000 | 271000 | 270000 | 271500 | 269500 | 83161 |
| 319 | 20240522 | 132700 | 363968467000 | 269500 | 268500 | 270000 | 268000 | 24512 |
| 320 | 20240522 | 132600 | 357369147000 | 268000 | 268500 | 269000 | 267500 | 21447 |
| 321 | 20240522 | 132500 | 351618244500 | 269000 | 269500 | 270000 | 268500 | 12884 |
| 322 | 20240522 | 132400 | 348154396500 | 269500 | 270000 | 270000 | 269000 | 22448 |
| 323 | 20240522 | 132300 | 342099294500 | 270000 | 268000 | 270000 | 268000 | 44941 |
| 324 | 20240522 | 132200 | 329997674000 | 268000 | 269000 | 269000 | 268000 | 16298 |
| 325 | 20240522 | 132100 | 325622173500 | 269000 | 268000 | 269000 | 267500 | 44580 |
| 326 | 20240522 | 132000 | 313651385500 | 267500 | 267500 | 268000 | 267000 | 21635 |
| 327 | 20240522 | 131900 | 307863410000 | 267500 | 266500 | 267500 | 266500 | 22791 |
| 328 | 20240522 | 131800 | 301773681500 | 267000 | 266500 | 267000 | 266000 | 13634 |
| 329 | 20240522 | 131700 | 298139204000 | 266500 | 265500 | 266500 | 265500 | 32034 |
| 330 | 20240522 | 131600 | 289618592500 | 265500 | 265000 | 265500 | 264500 | 28601 |
| 331 | 20240522 | 131500 | 282037329500 | 264500 | 264500 | 265000 | 264500 | 24074 |
| 332 | 20240522 | 131400 | 275658096000 | 265000 | 263500 | 265000 | 263500 | 28788 |
| 333 | 20240522 | 131300 | 268050482500 | 263500 | 264000 | 264000 | 263500 | 3573 |
| 334 | 20240522 | 131200 | 267108315000 | 263500 | 264500 | 264500 | 263500 | 18261 |
| 335 | 20240522 | 131100 | 262284987000 | 264500 | 263000 | 264500 | 262500 | 30049 |
| 336 | 20240522 | 131000 | 254362095500 | 263000 | 263000 | 263500 | 262500 | 17761 |
| 337 | 20240522 | 130900 | 249689343000 | 263000 | 262000 | 263000 | 261500 | 39218 |
| 338 | 20240522 | 130800 | 239396917500 | 261500 | 261500 | 262000 | 261000 | 29968 |
| 339 | 20240522 | 130700 | 231558155000 | 261500 | 260000 | 261500 | 259500 | 140433 |
| 340 | 20240522 | 130600 | 195006038500 | 260000 | 259500 | 260000 | 259000 | 32460 |
| 341 | 20240522 | 130500 | 186578863500 | 259000 | 259500 | 259500 | 259000 | 2295 |
| 342 | 20240522 | 130400 | 185983468500 | 259000 | 259500 | 259500 | 259000 | 1943 |
| 343 | 20240522 | 130300 | 185479737000 | 259000 | 259000 | 259500 | 258500 | 3426 |
| 344 | 20240522 | 130200 | 184592215500 | 259000 | 259000 | 259500 | 258500 | 15032 |
| 345 | 20240522 | 130100 | 180699227000 | 258500 | 258500 | 259000 | 258500 | 2825 |
| 346 | 20240522 | 130000 | 179968588000 | 259000 | 259000 | 259500 | 258500 | 14020 |
| 347 | 20240522 | 125900 | 176336834000 | 259000 | 259000 | 259000 | 258500 | 4913 |
| 348 | 20240522 | 125800 | 175064533000 | 259000 | 259000 | 259500 | 258500 | 29308 |
| 349 | 20240522 | 125700 | 167472898000 | 258500 | 258000 | 259000 | 257500 | 43447 |
| 350 | 20240522 | 125600 | 156253789000 | 258000 | 257500 | 258000 | 257000 | 8834 |
| 351 | 20240522 | 125500 | 153976496000 | 257500 | 258000 | 258000 | 257000 | 6877 |
| 352 | 20240522 | 125400 | 152205192000 | 258000 | 257500 | 258000 | 257500 | 4121 |
| 353 | 20240522 | 125300 | 151143341500 | 257000 | 257000 | 257500 | 257000 | 22146 |
| 354 | 20240522 | 125200 | 145440895000 | 257000 | 257000 | 257500 | 256500 | 40871 |
| 355 | 20240522 | 125100 | 134936428000 | 257000 | 256500 | 257000 | 256000 | 27721 |
| 356 | 20240522 | 125000 | 127824295500 | 256500 | 256000 | 256500 | 256000 | 3992 |
| 357 | 20240522 | 124900 | 126802124000 | 256000 | 255500 | 256000 | 255500 | 48032 |
| 358 | 20240522 | 124800 | 114505956000 | 256000 | 256000 | 256000 | 255500 | 875 |
| 359 | 20240522 | 124700 | 114282031000 | 256000 | 256000 | 256000 | 255500 | 438 |
| 360 | 20240522 | 124600 | 114169975500 | 255500 | 256000 | 256000 | 255500 | 5898 |
| 361 | 20240522 | 124500 | 112661665500 | 255500 | 255500 | 256000 | 255500 | 455 |
| 362 | 20240522 | 124400 | 112545316500 | 255500 | 256000 | 256000 | 255500 | 777 |
| 363 | 20240522 | 124300 | 112346474000 | 256000 | 256000 | 256000 | 255500 | 473 |
| 364 | 20240522 | 124200 | 112225436000 | 255500 | 255500 | 256000 | 255500 | 386 |
| 365 | 20240522 | 124100 | 112126692000 | 255500 | 256000 | 256000 | 255500 | 382 |
| 366 | 20240522 | 124000 | 112028942000 | 255500 | 256000 | 256000 | 255500 | 346 |
| 367 | 20240522 | 123900 | 111940407000 | 255500 | 256000 | 256000 | 255500 | 553 |
| 368 | 20240522 | 123800 | 111798901500 | 255500 | 256000 | 256000 | 255500 | 1414 |
| 369 | 20240522 | 123700 | 111437016000 | 256000 | 256000 | 256000 | 255500 | 3790 |
| 370 | 20240522 | 123600 | 110466820500 | 255500 | 255500 | 256000 | 255500 | 389 |
| 371 | 20240522 | 123500 | 110367361500 | 255500 | 256000 | 256000 | 255500 | 370 |
| 372 | 20240522 | 123400 | 110272692500 | 256000 | 256000 | 256000 | 255500 | 640 |
| 373 | 20240522 | 123300 | 110109010500 | 256000 | 255500 | 256000 | 255500 | 1053 |
| 374 | 20240522 | 123200 | 109839475000 | 256000 | 255500 | 256000 | 255500 | 337 |
| 375 | 20240522 | 123100 | 109753256000 | 255500 | 255500 | 256000 | 255500 | 456 |
| 376 | 20240522 | 123000 | 109636604500 | 256000 | 255500 | 256000 | 255000 | 5923 |
| 377 | 20240522 | 122900 | 108123262000 | 255500 | 255500 | 255500 | 255000 | 534 |
| 378 | 20240522 | 122800 | 107986925500 | 255000 | 255500 | 255500 | 255000 | 357 |
| 379 | 20240522 | 122700 | 107895798500 | 255000 | 255000 | 255500 | 255000 | 1868 |
| 380 | 20240522 | 122600 | 107418591000 | 255500 | 255500 | 255500 | 255000 | 325 |
| 381 | 20240522 | 122500 | 107335619000 | 255500 | 255000 | 255500 | 255000 | 386 |
| 382 | 20240522 | 122400 | 107237068000 | 255000 | 255000 | 255500 | 255000 | 309 |
| 383 | 20240522 | 122300 | 107158149000 | 255500 | 255500 | 255500 | 255000 | 461 |
| 384 | 20240522 | 122200 | 107040393500 | 255500 | 255500 | 255500 | 255000 | 941 |
| 385 | 20240522 | 122100 | 106800067500 | 255000 | 255500 | 255500 | 255000 | 347 |
| 386 | 20240522 | 122000 | 106711447500 | 255000 | 255500 | 255500 | 255000 | 1047 |
| 387 | 20240522 | 121900 | 106444042000 | 255500 | 255500 | 255500 | 255000 | 299 |
| 388 | 20240522 | 121800 | 106367696000 | 255500 | 255000 | 255500 | 255000 | 355 |
| 389 | 20240522 | 121700 | 106277056000 | 255000 | 255500 | 255500 | 255000 | 305 |
| 390 | 20240522 | 121600 | 106199201000 | 255500 | 255000 | 255500 | 255000 | 356 |
| 391 | 20240522 | 121500 | 106108278000 | 255500 | 255000 | 255500 | 255000 | 213 |
| 392 | 20240522 | 121400 | 106053885500 | 255500 | 255500 | 255500 | 255000 | 406 |
| 393 | 20240522 | 121300 | 105950217500 | 255000 | 255000 | 255500 | 255000 | 345 |
| 394 | 20240522 | 121200 | 105862139000 | 255500 | 255000 | 255500 | 255000 | 578 |
| 395 | 20240522 | 121100 | 105714478000 | 255000 | 255500 | 255500 | 255000 | 312 |
| 396 | 20240522 | 121000 | 105634831000 | 255000 | 255500 | 255500 | 255000 | 4240 |
| 397 | 20240522 | 120900 | 104551994500 | 255500 | 255500 | 255500 | 255000 | 392 |
| 398 | 20240522 | 120800 | 104451875000 | 255500 | 255000 | 255500 | 255000 | 101 |
| 399 | 20240522 | 120700 | 104426088000 | 255500 | 255000 | 255500 | 255000 | 304 |
| 400 | 20240522 | 120600 | 104348454000 | 255000 | 255000 | 255500 | 255000 | 218 |
| 401 | 20240522 | 120500 | 104292776500 | 255500 | 255500 | 255500 | 255000 | 845 |
| 402 | 20240522 | 120400 | 104076977000 | 255000 | 255000 | 255500 | 255000 | 297 |
| 403 | 20240522 | 120300 | 104001157500 | 255000 | 255500 | 255500 | 255000 | 590 |
| 404 | 20240522 | 120200 | 103850527500 | 255500 | 255000 | 255500 | 255000 | 306 |
| 405 | 20240522 | 120100 | 103772425500 | 255500 | 255000 | 255500 | 255000 | 171 |
| 406 | 20240522 | 120000 | 103728770000 | 255000 | 255500 | 255500 | 255000 | 408 |
| 407 | 20240522 | 115900 | 103624580500 | 255000 | 255500 | 256000 | 255000 | 4532 |
| 408 | 20240522 | 115800 | 102466689500 | 255500 | 256000 | 256000 | 255500 | 671 |
| 409 | 20240522 | 115700 | 102295062500 | 255500 | 255500 | 256000 | 255500 | 930 |
| 410 | 20240522 | 115600 | 102057391000 | 255500 | 255500 | 256000 | 255000 | 12389 |
| 411 | 20240522 | 115500 | 98891857000 | 255500 | 255500 | 256000 | 255500 | 1015 |
| 412 | 20240522 | 115400 | 98632307000 | 256000 | 256000 | 256000 | 255500 | 510 |
| 413 | 20240522 | 115300 | 98501769500 | 255500 | 256000 | 256000 | 255500 | 321 |
| 414 | 20240522 | 115200 | 98419632000 | 255500 | 256000 | 256000 | 255500 | 514 |
| 415 | 20240522 | 115100 | 98288104000 | 256000 | 255500 | 256000 | 255500 | 538 |
| 416 | 20240522 | 115000 | 98150465000 | 256000 | 256000 | 256000 | 255500 | 457 |
| 417 | 20240522 | 114900 | 98033585500 | 255500 | 255500 | 256000 | 255500 | 298 |
| 418 | 20240522 | 114800 | 97957340000 | 256000 | 255000 | 256000 | 255000 | 12278 |
| 419 | 20240522 | 114700 | 94819877000 | 255500 | 255500 | 255500 | 255000 | 1279 |
| 420 | 20240522 | 114600 | 94493542500 | 255500 | 255500 | 255500 | 255000 | 1057 |
| 421 | 20240522 | 114500 | 94223802500 | 255000 | 255500 | 255500 | 255000 | 409 |
| 422 | 20240522 | 114400 | 94119331500 | 255500 | 255500 | 255500 | 255000 | 342 |
| 423 | 20240522 | 114300 | 94031985000 | 255500 | 255000 | 255500 | 255000 | 374 |
| 424 | 20240522 | 114200 | 93936479000 | 255500 | 255500 | 255500 | 255000 | 394 |
| 425 | 20240522 | 114100 | 93835918000 | 255500 | 255500 | 255500 | 255000 | 507 |
| 426 | 20240522 | 114000 | 93706482500 | 255000 | 255500 | 255500 | 255000 | 445 |
| 427 | 20240522 | 113900 | 93592880500 | 255500 | 255500 | 256000 | 255000 | 7908 |
| 428 | 20240522 | 113800 | 91572325000 | 256000 | 255500 | 256000 | 255500 | 1601 |
| 429 | 20240522 | 113700 | 91163051500 | 255500 | 255500 | 256000 | 255500 | 829 |
| 430 | 20240522 | 113600 | 90950961500 | 255500 | 256000 | 256000 | 255500 | 230 |
| 431 | 20240522 | 113500 | 90892112500 | 256000 | 256000 | 256000 | 255500 | 591 |
| 432 | 20240522 | 113400 | 90740865000 | 255500 | 255500 | 256000 | 255500 | 800 |
| 433 | 20240522 | 113300 | 90536232000 | 256000 | 256000 | 256000 | 255500 | 6078 |
| 434 | 20240522 | 113200 | 88983239000 | 255500 | 255500 | 256000 | 255000 | 8524 |
| 435 | 20240522 | 113100 | 86805357500 | 255000 | 255500 | 256000 | 255000 | 6845 |
| 436 | 20240522 | 113000 | 85056214500 | 256000 | 255000 | 256000 | 254500 | 86495 |
| 437 | 20240522 | 112900 | 62969960000 | 255000 | 255000 | 255000 | 254500 | 1079 |
| 438 | 20240522 | 112800 | 62694875500 | 255000 | 254500 | 255000 | 254500 | 835 |
| 439 | 20240522 | 112700 | 62482026000 | 255000 | 255000 | 255000 | 254500 | 995 |
| 440 | 20240522 | 112600 | 62228328000 | 255000 | 255000 | 255000 | 254500 | 755 |
| 441 | 20240522 | 112500 | 62035939000 | 254500 | 255000 | 255000 | 254500 | 1430 |
| 442 | 20240522 | 112400 | 61671320000 | 255000 | 255000 | 255000 | 254500 | 1704 |
| 443 | 20240522 | 112300 | 61236939500 | 254500 | 254500 | 255000 | 254500 | 579 |
| 444 | 20240522 | 112200 | 61089340000 | 255000 | 255000 | 255000 | 254500 | 7102 |
| 445 | 20240522 | 112100 | 59278485500 | 254500 | 255000 | 255000 | 254500 | 1499 |
| 446 | 20240522 | 112000 | 58896263000 | 254500 | 255000 | 255000 | 254500 | 872 |
| 447 | 20240522 | 111900 | 58674065500 | 255000 | 255000 | 255000 | 254500 | 396 |
| 448 | 20240522 | 111800 | 58573120000 | 254500 | 255000 | 255000 | 254500 | 803 |
| 449 | 20240522 | 111700 | 58368447500 | 254500 | 255000 | 255000 | 254500 | 706 |
| 450 | 20240522 | 111600 | 58188464000 | 255000 | 255000 | 255000 | 254500 | 1715 |
| 451 | 20240522 | 111500 | 57751188500 | 254500 | 254500 | 255000 | 254500 | 234 |
| 452 | 20240522 | 111400 | 57691546000 | 255000 | 254500 | 255000 | 254500 | 1422 |
| 453 | 20240522 | 111300 | 57329536000 | 255000 | 255000 | 255000 | 254500 | 1289 |
| 454 | 20240522 | 111200 | 57000935000 | 254500 | 254500 | 255000 | 254500 | 184 |
| 455 | 20240522 | 111100 | 56954062500 | 255000 | 255000 | 255000 | 254500 | 239 |
| 456 | 20240522 | 111000 | 56893155000 | 255000 | 255000 | 255000 | 254500 | 489 |
| 457 | 20240522 | 110900 | 56768616500 | 255000 | 255000 | 255000 | 254500 | 371 |
| 458 | 20240522 | 110800 | 56674124000 | 254500 | 254500 | 255000 | 254500 | 379 |
| 459 | 20240522 | 110700 | 56577508500 | 255000 | 254500 | 255000 | 254500 | 1646 |
| 460 | 20240522 | 110600 | 56158423500 | 255000 | 255000 | 255000 | 254500 | 2443 |
| 461 | 20240522 | 110500 | 55535510500 | 254500 | 254500 | 255000 | 254500 | 456 |
| 462 | 20240522 | 110400 | 55419411500 | 255000 | 254500 | 255000 | 254500 | 609 |
| 463 | 20240522 | 110300 | 55264359000 | 255000 | 254500 | 255000 | 254500 | 193 |
| 464 | 20240522 | 110200 | 55215187000 | 254500 | 254500 | 255000 | 254500 | 467 |
| 465 | 20240522 | 110100 | 55096157000 | 254500 | 255000 | 255000 | 254500 | 1587 |
| 466 | 20240522 | 110000 | 54691778500 | 254500 | 255000 | 255000 | 254500 | 437 |
| 467 | 20240522 | 105900 | 54580419000 | 255000 | 255000 | 255000 | 254500 | 445 |
| 468 | 20240522 | 105800 | 54467027000 | 255000 | 254500 | 255000 | 254500 | 498 |
| 469 | 20240522 | 105700 | 54340199000 | 254500 | 254500 | 255000 | 254500 | 1742 |
| 470 | 20240522 | 105600 | 53896062500 | 255000 | 254500 | 255000 | 254500 | 1030 |
| 471 | 20240522 | 105500 | 53633618500 | 254500 | 255000 | 255000 | 254500 | 710 |
| 472 | 20240522 | 105400 | 53452613500 | 254500 | 254500 | 255000 | 254500 | 312 |
| 473 | 20240522 | 105300 | 53373144000 | 255000 | 254500 | 255000 | 254500 | 1725 |
| 474 | 20240522 | 105200 | 52933375000 | 254500 | 255000 | 255000 | 254500 | 750 |
| 475 | 20240522 | 105100 | 52742147500 | 254500 | 254500 | 255000 | 254500 | 426 |
| 476 | 20240522 | 105000 | 52633646500 | 255000 | 255000 | 255000 | 254500 | 975 |
| 477 | 20240522 | 104900 | 52385346500 | 254500 | 255000 | 255000 | 254500 | 262 |
| 478 | 20240522 | 104800 | 52318570000 | 255000 | 254500 | 255000 | 254500 | 388 |
| 479 | 20240522 | 104700 | 52219750000 | 254500 | 255000 | 255000 | 254500 | 561 |
| 480 | 20240522 | 104600 | 52076809000 | 255000 | 254500 | 255000 | 254500 | 709 |
| 481 | 20240522 | 104500 | 51896058500 | 255000 | 254500 | 255000 | 254500 | 227 |
| 482 | 20240522 | 104400 | 51838233000 | 254500 | 254500 | 255000 | 254500 | 779 |
| 483 | 20240522 | 104300 | 51639607500 | 254500 | 255000 | 255000 | 254500 | 288 |
| 484 | 20240522 | 104200 | 51566262500 | 254500 | 254000 | 255000 | 254000 | 10140 |
| 485 | 20240522 | 104100 | 48985458000 | 254500 | 254000 | 254500 | 254000 | 185 |
| 486 | 20240522 | 104000 | 48938398500 | 254500 | 254500 | 254500 | 254000 | 288 |
| 487 | 20240522 | 103900 | 48865190000 | 254500 | 254000 | 254500 | 254000 | 182 |
| 488 | 20240522 | 103800 | 48818908000 | 254000 | 254500 | 254500 | 254000 | 619 |
| 489 | 20240522 | 103700 | 48661521500 | 254500 | 254500 | 254500 | 254000 | 352 |
| 490 | 20240522 | 103600 | 48572028500 | 254000 | 254500 | 254500 | 254000 | 252 |
| 491 | 20240522 | 103500 | 48507981500 | 254500 | 254000 | 254500 | 254000 | 395 |
| 492 | 20240522 | 103400 | 48407499000 | 254000 | 254000 | 254500 | 254000 | 1732 |
| 493 | 20240522 | 103300 | 47966774500 | 254500 | 254500 | 254500 | 254000 | 197 |
| 494 | 20240522 | 103200 | 47916689000 | 254500 | 254500 | 254500 | 254000 | 636 |
| 495 | 20240522 | 103100 | 47755089000 | 254500 | 254000 | 254500 | 254000 | 365 |
| 496 | 20240522 | 103000 | 47662255500 | 254500 | 254500 | 254500 | 254000 | 190 |
| 497 | 20240522 | 102900 | 47613940500 | 254500 | 254500 | 254500 | 254000 | 438 |
| 498 | 20240522 | 102800 | 47502543000 | 254000 | 254000 | 254500 | 254000 | 231 |
| 499 | 20240522 | 102700 | 47443785000 | 254000 | 254500 | 254500 | 254000 | 1513 |
| 500 | 20240522 | 102600 | 47059343000 | 254500 | 254500 | 254500 | 254000 | 545 |
| 501 | 20240522 | 102500 | 46920744000 | 254500 | 254500 | 254500 | 254000 | 566 |
| 502 | 20240522 | 102400 | 46776732000 | 254500 | 254000 | 254500 | 254000 | 519 |
| 503 | 20240522 | 102300 | 46644761500 | 254000 | 254500 | 254500 | 254000 | 279 |
| 504 | 20240522 | 102200 | 46573826500 | 254000 | 254500 | 254500 | 254000 | 454 |
| 505 | 20240522 | 102100 | 46458404000 | 254000 | 254500 | 254500 | 254000 | 735 |
| 506 | 20240522 | 102000 | 46271394500 | 254000 | 254000 | 254500 | 254000 | 380 |
| 507 | 20240522 | 101900 | 46174758000 | 254500 | 254500 | 254500 | 254000 | 320 |
| 508 | 20240522 | 101800 | 46093357500 | 254500 | 254500 | 254500 | 254000 | 358 |
| 509 | 20240522 | 101700 | 46002253500 | 254500 | 254500 | 254500 | 254000 | 2307 |
| 510 | 20240522 | 101600 | 45415181000 | 254500 | 254500 | 254500 | 254000 | 293 |
| 511 | 20240522 | 101500 | 45340643500 | 254500 | 254500 | 254500 | 254000 | 448 |
| 512 | 20240522 | 101400 | 45226716000 | 254000 | 254000 | 254500 | 254000 | 343 |
| 513 | 20240522 | 101300 | 45139446000 | 254000 | 254000 | 254500 | 254000 | 1397 |
| 514 | 20240522 | 101200 | 44783973500 | 254000 | 254000 | 254500 | 254000 | 701 |
| 515 | 20240522 | 101100 | 44605841000 | 254500 | 254000 | 254500 | 254000 | 2641 |
| 516 | 20240522 | 101000 | 43934961500 | 254500 | 254500 | 254500 | 254000 | 767 |
| 517 | 20240522 | 100900 | 43740024000 | 254000 | 254500 | 254500 | 254000 | 528 |
| 518 | 20240522 | 100800 | 43605790000 | 254500 | 254500 | 254500 | 254000 | 528 |
| 519 | 20240522 | 100700 | 43471437000 | 254000 | 255000 | 255000 | 254000 | 6826 |
| 520 | 20240522 | 100600 | 41734236000 | 254500 | 255000 | 255000 | 254500 | 674 |
| 521 | 20240522 | 100500 | 41562435500 | 254500 | 254500 | 255000 | 254500 | 677 |
| 522 | 20240522 | 100400 | 41390045500 | 254500 | 255000 | 255000 | 254500 | 572 |
| 523 | 20240522 | 100300 | 41244365000 | 255000 | 255000 | 255000 | 254500 | 1379 |
| 524 | 20240522 | 100200 | 40893311000 | 254500 | 254500 | 255000 | 254500 | 1563 |
| 525 | 20240522 | 100100 | 40495078500 | 255000 | 254500 | 255000 | 254500 | 16669 |
| 526 | 20240522 | 100000 | 36244979500 | 255000 | 255000 | 255000 | 254500 | 860 |
| 527 | 20240522 | 095900 | 36025919500 | 254500 | 255000 | 255000 | 254500 | 1538 |
| 528 | 20240522 | 095800 | 35633843000 | 254500 | 254500 | 255000 | 254500 | 4429 |
| 529 | 20240522 | 095700 | 34506310000 | 255000 | 255000 | 255000 | 254500 | 918 |
| 530 | 20240522 | 095600 | 34272289500 | 255000 | 255000 | 255000 | 254500 | 2774 |
| 531 | 20240522 | 095500 | 33565163500 | 255000 | 254500 | 255000 | 254500 | 7337 |
| 532 | 20240522 | 095400 | 31694316500 | 255000 | 254500 | 255000 | 254500 | 752 |
| 533 | 20240522 | 095300 | 31502633000 | 255000 | 254500 | 255000 | 254500 | 795 |
| 534 | 20240522 | 095200 | 31300031500 | 255000 | 254500 | 255000 | 254500 | 1029 |
| 535 | 20240522 | 095100 | 31037846500 | 255000 | 254500 | 255000 | 254500 | 901 |
| 536 | 20240522 | 095000 | 30808284500 | 255000 | 255000 | 255000 | 254500 | 1504 |
| 537 | 20240522 | 094900 | 30425356500 | 254500 | 254500 | 255000 | 254000 | 3344 |
| 538 | 20240522 | 094800 | 29574236500 | 254500 | 254000 | 255000 | 254000 | 6446 |
| 539 | 20240522 | 094700 | 27933880500 | 254000 | 254000 | 254500 | 254000 | 734 |
| 540 | 20240522 | 094600 | 27747139500 | 254000 | 254500 | 254500 | 254000 | 1188 |
| 541 | 20240522 | 094500 | 27444820500 | 254000 | 254500 | 254500 | 254000 | 10483 |
| 542 | 20240522 | 094400 | 24776921500 | 254500 | 254000 | 254500 | 253500 | 2688 |
| 543 | 20240522 | 094300 | 24094008500 | 254000 | 254000 | 254000 | 253500 | 3357 |
| 544 | 20240522 | 094200 | 23241356500 | 254000 | 254000 | 254000 | 253500 | 343 |
| 545 | 20240522 | 094100 | 23154249000 | 253500 | 254000 | 254000 | 253500 | 548 |
| 546 | 20240522 | 094000 | 23015149500 | 253500 | 254000 | 254000 | 253500 | 407 |
| 547 | 20240522 | 093900 | 22911887500 | 254000 | 254000 | 254000 | 253500 | 263 |
| 548 | 20240522 | 093800 | 22845122500 | 254000 | 254000 | 254000 | 253500 | 403 |
| 549 | 20240522 | 093700 | 22742886000 | 254000 | 253500 | 254000 | 253500 | 183 |
| 550 | 20240522 | 093600 | 22696439500 | 254000 | 254000 | 254000 | 253500 | 517 |
| 551 | 20240522 | 093500 | 22565138000 | 253500 | 254000 | 254500 | 253500 | 2929 |
| 552 | 20240522 | 093400 | 21821149000 | 254000 | 254500 | 254500 | 254000 | 2629 |
| 553 | 20240522 | 093300 | 21153167000 | 254500 | 254000 | 254500 | 254000 | 3503 |
| 554 | 20240522 | 093200 | 20261718000 | 254500 | 254500 | 254500 | 254000 | 2871 |
| 555 | 20240522 | 093100 | 19531078000 | 254500 | 254500 | 254500 | 254000 | 1499 |
| 556 | 20240522 | 093000 | 19150112000 | 254000 | 254500 | 254500 | 254000 | 1729 |
| 557 | 20240522 | 092900 | 18710722000 | 254500 | 254000 | 254500 | 253500 | 5357 |
| 558 | 20240522 | 092800 | 17349710000 | 254000 | 253500 | 254000 | 253500 | 2718 |
| 559 | 20240522 | 092700 | 16660065000 | 253500 | 254000 | 254000 | 253500 | 1335 |
| 560 | 20240522 | 092600 | 16321114000 | 254000 | 253000 | 254000 | 252500 | 7879 |
| 561 | 20240522 | 092500 | 14325447000 | 253000 | 252500 | 253000 | 252500 | 336 |
| 562 | 20240522 | 092400 | 14240484500 | 252500 | 253000 | 253000 | 252500 | 949 |
| 563 | 20240522 | 092300 | 14000418000 | 253000 | 253000 | 253000 | 252500 | 311 |
| 564 | 20240522 | 092200 | 13921826500 | 253000 | 253000 | 253000 | 252500 | 408 |
| 565 | 20240522 | 092100 | 13818631500 | 253000 | 253000 | 253000 | 252500 | 224 |
| 566 | 20240522 | 092000 | 13761985500 | 253000 | 253000 | 253000 | 252500 | 532 |
| 567 | 20240522 | 091900 | 13627422000 | 253000 | 252500 | 253000 | 252500 | 407 |
| 568 | 20240522 | 091800 | 13524480000 | 253000 | 252000 | 253000 | 251500 | 5372 |
| 569 | 20240522 | 091700 | 12169189000 | 252000 | 251500 | 252000 | 251000 | 2640 |
| 570 | 20240522 | 091600 | 11505240000 | 252000 | 251500 | 252000 | 251000 | 3426 |
| 571 | 20240522 | 091500 | 10643583500 | 252000 | 251500 | 252000 | 251000 | 3470 |
| 572 | 20240522 | 091400 | 9770698500 | 251500 | 252500 | 252500 | 251500 | 6509 |
| 573 | 20240522 | 091300 | 8131935000 | 252000 | 252000 | 252500 | 252000 | 273 |
| 574 | 20240522 | 091200 | 8063125000 | 252000 | 252000 | 252500 | 252000 | 466 |
| 575 | 20240522 | 091100 | 7945641000 | 252500 | 252000 | 252500 | 252000 | 323 |
| 576 | 20240522 | 091000 | 7864196000 | 252000 | 252500 | 252500 | 252000 | 766 |
| 577 | 20240522 | 090900 | 7671138000 | 252000 | 252000 | 252500 | 252000 | 1468 |
| 578 | 20240522 | 090800 | 7301199500 | 252000 | 252500 | 253000 | 252000 | 3658 |
| 579 | 20240522 | 090700 | 6378747000 | 253000 | 252500 | 253000 | 252000 | 2459 |
| 580 | 20240522 | 090600 | 5758183000 | 252500 | 252500 | 253000 | 252500 | 1790 |
| 581 | 20240522 | 090500 | 5306141500 | 253000 | 253000 | 253000 | 252500 | 441 |
| 582 | 20240522 | 090400 | 5194660500 | 252500 | 253500 | 254000 | 252000 | 5053 |
| 583 | 20240522 | 090300 | 3915914000 | 253500 | 254000 | 254000 | 253500 | 1742 |
| 584 | 20240522 | 090200 | 3473692000 | 254000 | 254000 | 254500 | 253500 | 3925 |
| 585 | 20240522 | 090100 | 2476594500 | 254000 | 252500 | 254000 | 252500 | 3231 |
| 586 | 20240522 | 090000 | 1657814000 | 252500 | 253000 | 253000 | 252000 | 6550 |