37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 3 | 20240522 | 192900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 4 | 20240522 | 192800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 5 | 20240522 | 192700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 6 | 20240522 | 192600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 7 | 20240522 | 192500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 8 | 20240522 | 192400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 9 | 20240522 | 192300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 10 | 20240522 | 192200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 11 | 20240522 | 192100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 12 | 20240522 | 192000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 13 | 20240522 | 191900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 14 | 20240522 | 191800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 15 | 20240522 | 191700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 16 | 20240522 | 191600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 17 | 20240522 | 191500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 18 | 20240522 | 191400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 19 | 20240522 | 191300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 20 | 20240522 | 191200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 21 | 20240522 | 191100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 22 | 20240522 | 191000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 23 | 20240522 | 190900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 24 | 20240522 | 190800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 25 | 20240522 | 190700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 26 | 20240522 | 190600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 27 | 20240522 | 190500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 28 | 20240522 | 190400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 29 | 20240522 | 190300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 30 | 20240522 | 190200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 31 | 20240522 | 190100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 32 | 20240522 | 190000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 33 | 20240522 | 185900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 34 | 20240522 | 185800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 35 | 20240522 | 185700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 36 | 20240522 | 185600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 37 | 20240522 | 185500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 38 | 20240522 | 185400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 39 | 20240522 | 185300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 40 | 20240522 | 185200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 41 | 20240522 | 185100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 42 | 20240522 | 185000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 43 | 20240522 | 184900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 44 | 20240522 | 184800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 45 | 20240522 | 184700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 46 | 20240522 | 184600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 47 | 20240522 | 184500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 48 | 20240522 | 184400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 49 | 20240522 | 184300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 50 | 20240522 | 184200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 51 | 20240522 | 184100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 52 | 20240522 | 184000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 53 | 20240522 | 183900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 54 | 20240522 | 183800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 55 | 20240522 | 183700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 56 | 20240522 | 183600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 57 | 20240522 | 183500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 58 | 20240522 | 183400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 59 | 20240522 | 183300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 60 | 20240522 | 183200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 61 | 20240522 | 183100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 62 | 20240522 | 183000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 63 | 20240522 | 182900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 64 | 20240522 | 182800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 65 | 20240522 | 182700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 66 | 20240522 | 182600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 67 | 20240522 | 182500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 68 | 20240522 | 182400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 69 | 20240522 | 182300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 70 | 20240522 | 182200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 71 | 20240522 | 182100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 72 | 20240522 | 182000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 73 | 20240522 | 181900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 74 | 20240522 | 181800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 75 | 20240522 | 181700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 76 | 20240522 | 181600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 77 | 20240522 | 181500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 78 | 20240522 | 181400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 79 | 20240522 | 181300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 80 | 20240522 | 181200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 81 | 20240522 | 181100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 82 | 20240522 | 181000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 83 | 20240522 | 180900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 84 | 20240522 | 180800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 85 | 20240522 | 180700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 86 | 20240522 | 180600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 87 | 20240522 | 180500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 88 | 20240522 | 180400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 89 | 20240522 | 180300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 90 | 20240522 | 180200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 91 | 20240522 | 180100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 92 | 20240522 | 180000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 93 | 20240522 | 175900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 94 | 20240522 | 175800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 95 | 20240522 | 175700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 96 | 20240522 | 175600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 97 | 20240522 | 175500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 98 | 20240522 | 175400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 99 | 20240522 | 175300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 100 | 20240522 | 175200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 101 | 20240522 | 175100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 102 | 20240522 | 175000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 103 | 20240522 | 174900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 104 | 20240522 | 174800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 105 | 20240522 | 174700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 106 | 20240522 | 174600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 107 | 20240522 | 174500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 108 | 20240522 | 174400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 109 | 20240522 | 174300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 110 | 20240522 | 174200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 111 | 20240522 | 174100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 112 | 20240522 | 174000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 113 | 20240522 | 173900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 114 | 20240522 | 173800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 115 | 20240522 | 173700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 116 | 20240522 | 173600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 117 | 20240522 | 173500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 118 | 20240522 | 173400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 119 | 20240522 | 173300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 120 | 20240522 | 173200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 121 | 20240522 | 173100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 122 | 20240522 | 173000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 123 | 20240522 | 172900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 124 | 20240522 | 172800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 125 | 20240522 | 172700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 126 | 20240522 | 172600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 127 | 20240522 | 172500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 128 | 20240522 | 172400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 129 | 20240522 | 172300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 130 | 20240522 | 172200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 131 | 20240522 | 172100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 132 | 20240522 | 172000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 133 | 20240522 | 171900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 134 | 20240522 | 171800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 135 | 20240522 | 171700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 136 | 20240522 | 171600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 137 | 20240522 | 171500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 138 | 20240522 | 171400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 139 | 20240522 | 171300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 140 | 20240522 | 171200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 141 | 20240522 | 171100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 142 | 20240522 | 171000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 143 | 20240522 | 170900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 144 | 20240522 | 170800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 145 | 20240522 | 170700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 146 | 20240522 | 170600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 147 | 20240522 | 170500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 148 | 20240522 | 170400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 149 | 20240522 | 170300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 150 | 20240522 | 170200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 151 | 20240522 | 170100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 152 | 20240522 | 170000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 153 | 20240522 | 165900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 154 | 20240522 | 165800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 155 | 20240522 | 165700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 156 | 20240522 | 165600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 157 | 20240522 | 165500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 158 | 20240522 | 165400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 159 | 20240522 | 165300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 160 | 20240522 | 165200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 161 | 20240522 | 165100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 162 | 20240522 | 165000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 163 | 20240522 | 164900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 164 | 20240522 | 164800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 165 | 20240522 | 164700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 166 | 20240522 | 164600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 167 | 20240522 | 164500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 168 | 20240522 | 164400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 169 | 20240522 | 164300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 170 | 20240522 | 164200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 171 | 20240522 | 164100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 172 | 20240522 | 164000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 173 | 20240522 | 163900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 174 | 20240522 | 163800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 175 | 20240522 | 163700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 176 | 20240522 | 163600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 177 | 20240522 | 163500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 178 | 20240522 | 163400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 179 | 20240522 | 163300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 180 | 20240522 | 163200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 181 | 20240522 | 163100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 182 | 20240522 | 163000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 183 | 20240522 | 162900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 184 | 20240522 | 162800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 185 | 20240522 | 162700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 186 | 20240522 | 162600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 187 | 20240522 | 162500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 188 | 20240522 | 162400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 189 | 20240522 | 162300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 190 | 20240522 | 162200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 191 | 20240522 | 162100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 192 | 20240522 | 162000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 193 | 20240522 | 161900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 194 | 20240522 | 161800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 195 | 20240522 | 161700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 196 | 20240522 | 161600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 197 | 20240522 | 161500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 198 | 20240522 | 161400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 199 | 20240522 | 161300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 200 | 20240522 | 161200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 201 | 20240522 | 161100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 202 | 20240522 | 161000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 203 | 20240522 | 160900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 204 | 20240522 | 160800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 205 | 20240522 | 160700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 206 | 20240522 | 160600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 207 | 20240522 | 160500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 208 | 20240522 | 160400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 209 | 20240522 | 160300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 210 | 20240522 | 160200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 211 | 20240522 | 160100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 212 | 20240522 | 160000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 3613 |
| 213 | 20240522 | 155900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 214 | 20240522 | 155800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 215 | 20240522 | 155700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 216 | 20240522 | 155600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 217 | 20240522 | 155500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 218 | 20240522 | 155400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 219 | 20240522 | 155300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 220 | 20240522 | 155200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 221 | 20240522 | 155100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 222 | 20240522 | 155000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 223 | 20240522 | 154900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 224 | 20240522 | 154800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 225 | 20240522 | 154700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 226 | 20240522 | 154600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 227 | 20240522 | 154500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 228 | 20240522 | 154400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 229 | 20240522 | 154300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 230 | 20240522 | 154200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 231 | 20240522 | 154100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 232 | 20240522 | 154000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 233 | 20240522 | 153900 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 234 | 20240522 | 153800 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 235 | 20240522 | 153700 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 236 | 20240522 | 153600 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 237 | 20240522 | 153500 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 238 | 20240522 | 153400 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 239 | 20240522 | 153300 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 240 | 20240522 | 153200 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 241 | 20240522 | 153100 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 242 | 20240522 | 153000 | 51378275500 | 469000 | 469000 | 469000 | 469000 | 7226 |
| 243 | 20240522 | 152900 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 244 | 20240522 | 152800 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 245 | 20240522 | 152700 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 246 | 20240522 | 152600 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 247 | 20240522 | 152500 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 248 | 20240522 | 152400 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 249 | 20240522 | 152300 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 250 | 20240522 | 152200 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 251 | 20240522 | 152100 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 252 | 20240522 | 152000 | 49683778500 | 468000 | 468000 | 468000 | 468000 | 0 |
| 253 | 20240522 | 151900 | 49683778500 | 468000 | 468000 | 468500 | 468000 | 192 |
| 254 | 20240522 | 151800 | 49593906500 | 468000 | 467500 | 468500 | 467500 | 193 |
| 255 | 20240522 | 151700 | 49503564000 | 468500 | 468500 | 469000 | 467500 | 373 |
| 256 | 20240522 | 151600 | 49328905000 | 469000 | 468000 | 469000 | 467500 | 426 |
| 257 | 20240522 | 151500 | 49129473000 | 468000 | 468000 | 468000 | 467500 | 170 |
| 258 | 20240522 | 151400 | 49049916000 | 468000 | 468500 | 468500 | 467500 | 274 |
| 259 | 20240522 | 151300 | 48921696500 | 468500 | 468000 | 468500 | 468000 | 160 |
| 260 | 20240522 | 151200 | 48846799000 | 468000 | 468000 | 468500 | 467500 | 424 |
| 261 | 20240522 | 151100 | 48648311500 | 468000 | 467500 | 468000 | 467500 | 201 |
| 262 | 20240522 | 151000 | 48554291500 | 468000 | 467500 | 468500 | 467500 | 201 |
| 263 | 20240522 | 150900 | 48460245500 | 468000 | 468000 | 468500 | 467500 | 263 |
| 264 | 20240522 | 150800 | 48337173500 | 468000 | 467500 | 468000 | 467500 | 170 |
| 265 | 20240522 | 150700 | 48257636500 | 467500 | 467500 | 467500 | 467000 | 138 |
| 266 | 20240522 | 150600 | 48193147000 | 467500 | 468000 | 468500 | 467500 | 255 |
| 267 | 20240522 | 150500 | 48073901000 | 468000 | 467500 | 468500 | 467000 | 450 |
| 268 | 20240522 | 150400 | 47863368500 | 467500 | 467500 | 468000 | 467000 | 112 |
| 269 | 20240522 | 150300 | 47811007500 | 467500 | 467500 | 468000 | 467500 | 265 |
| 270 | 20240522 | 150200 | 47687110000 | 468000 | 467500 | 468500 | 467500 | 180 |
| 271 | 20240522 | 150100 | 47602900500 | 467500 | 468000 | 468500 | 467000 | 423 |
| 272 | 20240522 | 150000 | 47405041000 | 468000 | 468000 | 469000 | 467500 | 522 |
| 273 | 20240522 | 145900 | 47160773500 | 469000 | 469000 | 469500 | 468000 | 413 |
| 274 | 20240522 | 145800 | 46967196000 | 468000 | 468500 | 469500 | 468000 | 472 |
| 275 | 20240522 | 145700 | 46745904500 | 468500 | 468000 | 468500 | 468000 | 244 |
| 276 | 20240522 | 145600 | 46631633500 | 467500 | 468000 | 468000 | 467500 | 157 |
| 277 | 20240522 | 145500 | 46558182000 | 468000 | 468000 | 468000 | 467500 | 184 |
| 278 | 20240522 | 145400 | 46472084500 | 468000 | 467500 | 468000 | 467500 | 153 |
| 279 | 20240522 | 145300 | 46400499000 | 468000 | 467000 | 468000 | 467000 | 133 |
| 280 | 20240522 | 145200 | 46338282500 | 467000 | 467500 | 468000 | 467000 | 378 |
| 281 | 20240522 | 145100 | 46161567500 | 467500 | 466500 | 467500 | 466500 | 136 |
| 282 | 20240522 | 145000 | 46098053000 | 466500 | 466000 | 466500 | 466000 | 174 |
| 283 | 20240522 | 144900 | 46016916000 | 466500 | 466500 | 467000 | 466000 | 375 |
| 284 | 20240522 | 144800 | 45841947500 | 467000 | 467000 | 467500 | 467000 | 304 |
| 285 | 20240522 | 144700 | 45699885500 | 467500 | 468500 | 468500 | 467500 | 386 |
| 286 | 20240522 | 144600 | 45519319000 | 468500 | 468000 | 468500 | 467500 | 251 |
| 287 | 20240522 | 144500 | 45401834500 | 468000 | 468000 | 468000 | 467500 | 257 |
| 288 | 20240522 | 144400 | 45281571500 | 468000 | 468000 | 468000 | 467500 | 164 |
| 289 | 20240522 | 144300 | 45204861500 | 467500 | 468000 | 468000 | 467500 | 256 |
| 290 | 20240522 | 144200 | 45085142500 | 468000 | 468000 | 468500 | 467500 | 410 |
| 291 | 20240522 | 144100 | 44893259000 | 468000 | 467500 | 468000 | 467500 | 135 |
| 292 | 20240522 | 144000 | 44830092500 | 468000 | 467500 | 468000 | 467500 | 140 |
| 293 | 20240522 | 143900 | 44764576000 | 468000 | 468000 | 468500 | 467500 | 114 |
| 294 | 20240522 | 143800 | 44711224500 | 467500 | 467500 | 468500 | 467500 | 370 |
| 295 | 20240522 | 143700 | 44538027500 | 468000 | 467500 | 468000 | 467500 | 125 |
| 296 | 20240522 | 143600 | 44479536000 | 467500 | 468000 | 468000 | 467500 | 218 |
| 297 | 20240522 | 143500 | 44377604500 | 468000 | 467000 | 468000 | 467000 | 202 |
| 298 | 20240522 | 143400 | 44283131500 | 467500 | 467000 | 468000 | 466500 | 204 |
| 299 | 20240522 | 143300 | 44187784000 | 467000 | 467500 | 468000 | 466500 | 316 |
| 300 | 20240522 | 143200 | 44040205500 | 467000 | 468000 | 468500 | 467000 | 504 |
| 301 | 20240522 | 143100 | 43804500500 | 468000 | 467500 | 468500 | 467500 | 200 |
| 302 | 20240522 | 143000 | 43710908500 | 468000 | 467500 | 468000 | 467500 | 136 |
| 303 | 20240522 | 142900 | 43647283000 | 467500 | 466500 | 468000 | 466500 | 187 |
| 304 | 20240522 | 142800 | 43559863000 | 467000 | 467000 | 467500 | 466500 | 160 |
| 305 | 20240522 | 142700 | 43485171500 | 467000 | 466500 | 467500 | 466500 | 157 |
| 306 | 20240522 | 142600 | 43411858500 | 466500 | 468000 | 468000 | 466500 | 367 |
| 307 | 20240522 | 142500 | 43240285500 | 468000 | 466500 | 468000 | 466000 | 223 |
| 308 | 20240522 | 142400 | 43136121000 | 466000 | 466500 | 467000 | 466000 | 226 |
| 309 | 20240522 | 142300 | 43030761500 | 466500 | 467500 | 468000 | 466500 | 1388 |
| 310 | 20240522 | 142200 | 42382507000 | 468000 | 467500 | 468000 | 467000 | 220 |
| 311 | 20240522 | 142100 | 42279612000 | 467500 | 467500 | 468000 | 467000 | 111 |
| 312 | 20240522 | 142000 | 42227722500 | 467000 | 468500 | 468500 | 467000 | 369 |
| 313 | 20240522 | 141900 | 42055083500 | 468000 | 468500 | 468500 | 468000 | 117 |
| 314 | 20240522 | 141800 | 42000276500 | 468000 | 468500 | 468500 | 468000 | 150 |
| 315 | 20240522 | 141700 | 41930034500 | 468500 | 468000 | 468500 | 467500 | 193 |
| 316 | 20240522 | 141600 | 41839696000 | 467500 | 467000 | 468000 | 467000 | 135 |
| 317 | 20240522 | 141500 | 41776572500 | 467500 | 467500 | 468000 | 467000 | 232 |
| 318 | 20240522 | 141400 | 41668090500 | 468000 | 467500 | 468500 | 467000 | 119 |
| 319 | 20240522 | 141300 | 41612423000 | 467500 | 468500 | 469000 | 467500 | 847 |
| 320 | 20240522 | 141200 | 41216200000 | 468500 | 468000 | 469000 | 467500 | 201 |
| 321 | 20240522 | 141100 | 41122049500 | 468000 | 468000 | 468000 | 467500 | 129 |
| 322 | 20240522 | 141000 | 41061680000 | 468000 | 469000 | 469000 | 467500 | 462 |
| 323 | 20240522 | 140900 | 40845362000 | 469000 | 468000 | 469000 | 468000 | 173 |
| 324 | 20240522 | 140800 | 40764296500 | 468500 | 469000 | 469000 | 468000 | 71 |
| 325 | 20240522 | 140700 | 40731021500 | 468500 | 468000 | 468500 | 467500 | 221 |
| 326 | 20240522 | 140600 | 40627618000 | 468000 | 467500 | 468500 | 467500 | 278 |
| 327 | 20240522 | 140500 | 40497493500 | 468000 | 467500 | 468500 | 467500 | 171 |
| 328 | 20240522 | 140400 | 40417491000 | 468000 | 468000 | 468000 | 467500 | 83 |
| 329 | 20240522 | 140300 | 40378653000 | 468000 | 468000 | 470000 | 467500 | 522 |
| 330 | 20240522 | 140200 | 40134219500 | 468000 | 468000 | 468500 | 467500 | 241 |
| 331 | 20240522 | 140100 | 40021447500 | 468000 | 469000 | 469000 | 467500 | 376 |
| 332 | 20240522 | 140000 | 39845339500 | 468500 | 469500 | 469500 | 468500 | 320 |
| 333 | 20240522 | 135900 | 39695206000 | 469500 | 469000 | 469500 | 469000 | 121 |
| 334 | 20240522 | 135800 | 39638423500 | 469500 | 469000 | 469500 | 469000 | 175 |
| 335 | 20240522 | 135700 | 39556289000 | 469500 | 469000 | 469500 | 468500 | 226 |
| 336 | 20240522 | 135600 | 39450298500 | 469000 | 469500 | 469500 | 468500 | 333 |
| 337 | 20240522 | 135500 | 39294107500 | 469000 | 469500 | 469500 | 469000 | 101 |
| 338 | 20240522 | 135400 | 39246710500 | 469500 | 468500 | 469500 | 468500 | 266 |
| 339 | 20240522 | 135300 | 39121911000 | 469000 | 468000 | 469000 | 468000 | 264 |
| 340 | 20240522 | 135200 | 38998148500 | 468000 | 468500 | 468500 | 468000 | 163 |
| 341 | 20240522 | 135100 | 38921792000 | 468500 | 469000 | 469000 | 468000 | 150 |
| 342 | 20240522 | 135000 | 38851474500 | 468000 | 469000 | 469000 | 468000 | 337 |
| 343 | 20240522 | 134900 | 38693548000 | 469000 | 468000 | 469500 | 468000 | 261 |
| 344 | 20240522 | 134800 | 38571251000 | 468500 | 468000 | 469000 | 468000 | 149 |
| 345 | 20240522 | 134700 | 38501444000 | 468500 | 468000 | 469000 | 468000 | 349 |
| 346 | 20240522 | 134600 | 38338008500 | 469000 | 468500 | 469500 | 468000 | 471 |
| 347 | 20240522 | 134500 | 38117257500 | 469000 | 469000 | 469000 | 468500 | 137 |
| 348 | 20240522 | 134400 | 38053023500 | 469000 | 470000 | 470000 | 468500 | 627 |
| 349 | 20240522 | 134300 | 37758884000 | 470000 | 469500 | 470000 | 469000 | 244 |
| 350 | 20240522 | 134200 | 37644292000 | 469500 | 469500 | 469500 | 469000 | 171 |
| 351 | 20240522 | 134100 | 37564014000 | 469500 | 469000 | 469500 | 468500 | 134 |
| 352 | 20240522 | 134000 | 37501161500 | 469000 | 468500 | 469000 | 468000 | 125 |
| 353 | 20240522 | 133900 | 37442603500 | 468500 | 468500 | 468500 | 468000 | 313 |
| 354 | 20240522 | 133800 | 37296089500 | 468500 | 468000 | 468500 | 467500 | 153 |
| 355 | 20240522 | 133700 | 37224482500 | 468000 | 468000 | 468500 | 467500 | 260 |
| 356 | 20240522 | 133600 | 37102808500 | 467500 | 468000 | 468000 | 467500 | 171 |
| 357 | 20240522 | 133500 | 37022796000 | 468000 | 468000 | 468000 | 467500 | 113 |
| 358 | 20240522 | 133400 | 36969917500 | 468000 | 467500 | 468000 | 467500 | 144 |
| 359 | 20240522 | 133300 | 36902552500 | 467500 | 468000 | 468500 | 467500 | 287 |
| 360 | 20240522 | 133200 | 36768238500 | 468000 | 469000 | 469500 | 467500 | 764 |
| 361 | 20240522 | 133100 | 36410474000 | 469500 | 470000 | 470000 | 469000 | 378 |
| 362 | 20240522 | 133000 | 36232949000 | 469500 | 470000 | 470000 | 469500 | 123 |
| 363 | 20240522 | 132900 | 36175145500 | 469500 | 469500 | 470000 | 469500 | 172 |
| 364 | 20240522 | 132800 | 36094310500 | 470000 | 470000 | 470000 | 469500 | 77 |
| 365 | 20240522 | 132700 | 36058123000 | 470000 | 470500 | 470500 | 469500 | 692 |
| 366 | 20240522 | 132600 | 35732862500 | 470000 | 470000 | 470500 | 470000 | 1168 |
| 367 | 20240522 | 132500 | 35183821000 | 470000 | 469500 | 470000 | 469500 | 202 |
| 368 | 20240522 | 132400 | 35088895500 | 469500 | 470000 | 470000 | 469500 | 153 |
| 369 | 20240522 | 132300 | 35017011500 | 470000 | 470000 | 470000 | 469500 | 117 |
| 370 | 20240522 | 132200 | 34962030000 | 470000 | 470000 | 470000 | 469500 | 521 |
| 371 | 20240522 | 132100 | 34717377500 | 470000 | 470000 | 470000 | 469500 | 271 |
| 372 | 20240522 | 132000 | 34590010000 | 470000 | 469500 | 470000 | 469500 | 1684 |
| 373 | 20240522 | 131900 | 33799089500 | 469500 | 468000 | 469500 | 468000 | 2897 |
| 374 | 20240522 | 131800 | 32441682500 | 468000 | 467500 | 468000 | 467000 | 1820 |
| 375 | 20240522 | 131700 | 31590502000 | 467500 | 467500 | 467500 | 467000 | 117 |
| 376 | 20240522 | 131600 | 31535822500 | 467500 | 467500 | 467500 | 467000 | 184 |
| 377 | 20240522 | 131500 | 31449845500 | 467000 | 467000 | 467500 | 467000 | 117 |
| 378 | 20240522 | 131400 | 31395186500 | 467000 | 467000 | 467000 | 466500 | 154 |
| 379 | 20240522 | 131300 | 31323270000 | 467000 | 467000 | 467000 | 466500 | 280 |
| 380 | 20240522 | 131200 | 31192512000 | 466500 | 466500 | 467000 | 466500 | 105 |
| 381 | 20240522 | 131100 | 31143483000 | 467000 | 467000 | 467000 | 466500 | 133 |
| 382 | 20240522 | 131000 | 31081374500 | 467000 | 467000 | 467000 | 466500 | 188 |
| 383 | 20240522 | 130900 | 30993644000 | 466500 | 467000 | 467000 | 466500 | 114 |
| 384 | 20240522 | 130800 | 30940408500 | 466500 | 466500 | 467000 | 466500 | 119 |
| 385 | 20240522 | 130700 | 30884890500 | 466500 | 466500 | 466500 | 466000 | 42 |
| 386 | 20240522 | 130600 | 30865301000 | 466500 | 466500 | 467000 | 466000 | 96 |
| 387 | 20240522 | 130500 | 30820521000 | 466500 | 466000 | 466500 | 466000 | 129 |
| 388 | 20240522 | 130400 | 30760382000 | 466500 | 466500 | 467000 | 466000 | 55 |
| 389 | 20240522 | 130300 | 30734725000 | 466000 | 466500 | 467000 | 466000 | 386 |
| 390 | 20240522 | 130200 | 30554726000 | 466500 | 466500 | 466500 | 466000 | 160 |
| 391 | 20240522 | 130100 | 30480142500 | 466000 | 467000 | 467000 | 466000 | 73 |
| 392 | 20240522 | 130000 | 30446086000 | 466500 | 467000 | 467000 | 466000 | 93 |
| 393 | 20240522 | 125900 | 30402701500 | 467000 | 466500 | 467000 | 466000 | 219 |
| 394 | 20240522 | 125800 | 30300501000 | 467000 | 466500 | 467000 | 466000 | 128 |
| 395 | 20240522 | 125700 | 30240785000 | 466500 | 466500 | 466500 | 466000 | 140 |
| 396 | 20240522 | 125600 | 30175508500 | 466500 | 466000 | 466500 | 466000 | 61 |
| 397 | 20240522 | 125500 | 30147053000 | 466500 | 466500 | 466500 | 466000 | 22 |
| 398 | 20240522 | 125400 | 30136792000 | 466500 | 466500 | 467000 | 466000 | 189 |
| 399 | 20240522 | 125300 | 30048619000 | 466500 | 466500 | 466500 | 466000 | 74 |
| 400 | 20240522 | 125200 | 30014101000 | 466500 | 466000 | 466500 | 465500 | 107 |
| 401 | 20240522 | 125100 | 29964226500 | 466000 | 466000 | 466000 | 465500 | 120 |
| 402 | 20240522 | 125000 | 29908308000 | 466000 | 466000 | 466000 | 465500 | 101 |
| 403 | 20240522 | 124900 | 29861247000 | 465500 | 466000 | 466000 | 465500 | 204 |
| 404 | 20240522 | 124800 | 29766204500 | 467000 | 466500 | 467000 | 466500 | 203 |
| 405 | 20240522 | 124700 | 29671495000 | 467000 | 466500 | 467000 | 466500 | 113 |
| 406 | 20240522 | 124600 | 29618759500 | 467500 | 467000 | 467500 | 466500 | 368 |
| 407 | 20240522 | 124500 | 29446831500 | 467000 | 467000 | 467000 | 466500 | 61 |
| 408 | 20240522 | 124400 | 29418350000 | 467000 | 467000 | 467000 | 466500 | 88 |
| 409 | 20240522 | 124300 | 29377256500 | 467000 | 466500 | 467000 | 466500 | 124 |
| 410 | 20240522 | 124200 | 29319353500 | 466500 | 467000 | 467000 | 466500 | 55 |
| 411 | 20240522 | 124100 | 29293674500 | 467000 | 466500 | 467000 | 466000 | 63 |
| 412 | 20240522 | 124000 | 29264284500 | 466500 | 467000 | 467000 | 466000 | 154 |
| 413 | 20240522 | 123900 | 29192448500 | 467000 | 466500 | 467000 | 466500 | 80 |
| 414 | 20240522 | 123800 | 29155106000 | 466500 | 466500 | 466500 | 466000 | 98 |
| 415 | 20240522 | 123700 | 29109403000 | 466500 | 466500 | 466500 | 466000 | 44 |
| 416 | 20240522 | 123600 | 29088878500 | 466500 | 466500 | 466500 | 466000 | 44 |
| 417 | 20240522 | 123500 | 29068356500 | 466500 | 466500 | 466500 | 466000 | 125 |
| 418 | 20240522 | 123400 | 29010064000 | 466500 | 467000 | 467000 | 466000 | 510 |
| 419 | 20240522 | 123300 | 28772283000 | 467000 | 467000 | 467000 | 466500 | 70 |
| 420 | 20240522 | 123200 | 28739598000 | 467000 | 467000 | 467000 | 466500 | 89 |
| 421 | 20240522 | 123100 | 28698062500 | 467000 | 467000 | 467500 | 466500 | 98 |
| 422 | 20240522 | 123000 | 28652296000 | 466500 | 467000 | 467500 | 466500 | 80 |
| 423 | 20240522 | 122900 | 28614937500 | 466500 | 467000 | 467500 | 466500 | 151 |
| 424 | 20240522 | 122800 | 28544418500 | 466500 | 466500 | 467000 | 466500 | 83 |
| 425 | 20240522 | 122700 | 28505668500 | 467000 | 467000 | 467000 | 466500 | 40 |
| 426 | 20240522 | 122600 | 28486992000 | 467000 | 466500 | 467000 | 466500 | 74 |
| 427 | 20240522 | 122500 | 28452455500 | 467000 | 467000 | 467500 | 466500 | 217 |
| 428 | 20240522 | 122400 | 28351181500 | 467000 | 467000 | 467500 | 466500 | 202 |
| 429 | 20240522 | 122300 | 28256841000 | 467000 | 467000 | 467000 | 466500 | 131 |
| 430 | 20240522 | 122200 | 28195673000 | 467000 | 466500 | 467000 | 466500 | 60 |
| 431 | 20240522 | 122100 | 28167656000 | 467000 | 467500 | 467500 | 466500 | 369 |
| 432 | 20240522 | 122000 | 27995377500 | 467500 | 467000 | 467500 | 466500 | 211 |
| 433 | 20240522 | 121900 | 27896831000 | 467000 | 467000 | 467000 | 466500 | 64 |
| 434 | 20240522 | 121800 | 27866946500 | 467000 | 466500 | 467000 | 466500 | 49 |
| 435 | 20240522 | 121700 | 27844065000 | 466500 | 466500 | 467000 | 466000 | 61 |
| 436 | 20240522 | 121600 | 27815607500 | 466500 | 466500 | 466500 | 466000 | 116 |
| 437 | 20240522 | 121500 | 27761501000 | 466000 | 466000 | 466500 | 466000 | 128 |
| 438 | 20240522 | 121400 | 27701831500 | 467000 | 467000 | 467000 | 466500 | 94 |
| 439 | 20240522 | 121300 | 27657965000 | 467000 | 467000 | 467000 | 466000 | 71 |
| 440 | 20240522 | 121200 | 27624821500 | 467000 | 467000 | 467000 | 466000 | 124 |
| 441 | 20240522 | 121100 | 27566952500 | 467000 | 467000 | 467000 | 466000 | 156 |
| 442 | 20240522 | 121000 | 27494166500 | 467000 | 466500 | 467500 | 466500 | 97 |
| 443 | 20240522 | 120900 | 27448867000 | 467500 | 467500 | 467500 | 466500 | 405 |
| 444 | 20240522 | 120800 | 27259622000 | 468000 | 467000 | 468000 | 467000 | 377 |
| 445 | 20240522 | 120700 | 27083375000 | 467500 | 467500 | 467500 | 467000 | 129 |
| 446 | 20240522 | 120600 | 27023073500 | 467000 | 467500 | 467500 | 467000 | 119 |
| 447 | 20240522 | 120500 | 26967460000 | 467500 | 467500 | 467500 | 467000 | 225 |
| 448 | 20240522 | 120400 | 26862289500 | 467000 | 467500 | 467500 | 467000 | 89 |
| 449 | 20240522 | 120300 | 26820687000 | 467500 | 467500 | 467500 | 467000 | 105 |
| 450 | 20240522 | 120200 | 26771607000 | 467500 | 467500 | 467500 | 467000 | 99 |
| 451 | 20240522 | 120100 | 26725329000 | 467000 | 467000 | 467500 | 467000 | 131 |
| 452 | 20240522 | 120000 | 26664126000 | 467000 | 467000 | 467000 | 466500 | 134 |
| 453 | 20240522 | 115900 | 26601549000 | 467000 | 467000 | 467000 | 466500 | 66 |
| 454 | 20240522 | 115800 | 26570729500 | 467000 | 467000 | 467000 | 466500 | 264 |
| 455 | 20240522 | 115700 | 26447523000 | 466500 | 467000 | 467000 | 466500 | 193 |
| 456 | 20240522 | 115600 | 26357448000 | 467000 | 467000 | 467000 | 466500 | 85 |
| 457 | 20240522 | 115500 | 26317759500 | 467000 | 467000 | 467000 | 466500 | 118 |
| 458 | 20240522 | 115400 | 26262672000 | 467000 | 466500 | 467000 | 466500 | 67 |
| 459 | 20240522 | 115300 | 26231386000 | 467000 | 466000 | 467000 | 466000 | 190 |
| 460 | 20240522 | 115200 | 26142756000 | 466000 | 466000 | 466500 | 466000 | 94 |
| 461 | 20240522 | 115100 | 26098922500 | 466000 | 466000 | 466500 | 465500 | 114 |
| 462 | 20240522 | 115000 | 26045799500 | 466000 | 465500 | 466000 | 465000 | 153 |
| 463 | 20240522 | 114900 | 25974563000 | 465500 | 465000 | 465500 | 465000 | 87 |
| 464 | 20240522 | 114800 | 25934074500 | 465500 | 465000 | 465500 | 465000 | 75 |
| 465 | 20240522 | 114700 | 25899177000 | 465500 | 465000 | 465500 | 464500 | 205 |
| 466 | 20240522 | 114600 | 25803889000 | 465000 | 465500 | 466000 | 465000 | 411 |
| 467 | 20240522 | 114500 | 25612688500 | 465500 | 465000 | 465500 | 465000 | 71 |
| 468 | 20240522 | 114400 | 25579639500 | 465500 | 465000 | 466000 | 465000 | 51 |
| 469 | 20240522 | 114300 | 25555899000 | 466500 | 466000 | 466500 | 465000 | 289 |
| 470 | 20240522 | 114200 | 25421261000 | 466000 | 465500 | 466500 | 465500 | 150 |
| 471 | 20240522 | 114100 | 25351350500 | 466000 | 466000 | 466000 | 465500 | 75 |
| 472 | 20240522 | 114000 | 25316402000 | 466000 | 466000 | 466000 | 465500 | 48 |
| 473 | 20240522 | 113900 | 25294036000 | 466000 | 466500 | 467000 | 465500 | 235 |
| 474 | 20240522 | 113800 | 25184487000 | 467000 | 466500 | 467000 | 466000 | 100 |
| 475 | 20240522 | 113700 | 25137840500 | 466500 | 467000 | 467000 | 466000 | 227 |
| 476 | 20240522 | 113600 | 25031956500 | 467000 | 466000 | 467000 | 466000 | 110 |
| 477 | 20240522 | 113500 | 24980642500 | 466500 | 466500 | 466500 | 466000 | 49 |
| 478 | 20240522 | 113400 | 24957787500 | 466500 | 465500 | 466500 | 465500 | 141 |
| 479 | 20240522 | 113300 | 24892067500 | 466000 | 466000 | 466000 | 465500 | 73 |
| 480 | 20240522 | 113200 | 24858064000 | 466500 | 466000 | 466500 | 465500 | 124 |
| 481 | 20240522 | 113100 | 24800270500 | 465500 | 466000 | 466000 | 465500 | 56 |
| 482 | 20240522 | 113000 | 24774178500 | 466000 | 466000 | 466500 | 465000 | 146 |
| 483 | 20240522 | 112900 | 24706138500 | 466000 | 465500 | 466000 | 465000 | 171 |
| 484 | 20240522 | 112800 | 24626502500 | 466000 | 466000 | 466000 | 465500 | 187 |
| 485 | 20240522 | 112700 | 24539406500 | 465500 | 466500 | 466500 | 465500 | 155 |
| 486 | 20240522 | 112600 | 24467180000 | 466500 | 467500 | 467500 | 466000 | 321 |
| 487 | 20240522 | 112500 | 24317345000 | 467500 | 467000 | 467500 | 467000 | 53 |
| 488 | 20240522 | 112400 | 24292572000 | 467500 | 468000 | 468000 | 467000 | 308 |
| 489 | 20240522 | 112300 | 24148583500 | 467500 | 467000 | 468000 | 467000 | 116 |
| 490 | 20240522 | 112200 | 24094348000 | 468000 | 468000 | 468000 | 467000 | 382 |
| 491 | 20240522 | 112100 | 23915771000 | 468000 | 467500 | 468000 | 467500 | 83 |
| 492 | 20240522 | 112000 | 23876941000 | 468000 | 467000 | 468000 | 466500 | 572 |
| 493 | 20240522 | 111900 | 23609626500 | 467000 | 467000 | 467000 | 466500 | 161 |
| 494 | 20240522 | 111800 | 23534444500 | 467000 | 467000 | 467000 | 466500 | 125 |
| 495 | 20240522 | 111700 | 23476075000 | 467000 | 467000 | 467000 | 466500 | 104 |
| 496 | 20240522 | 111600 | 23427515000 | 466500 | 467000 | 467000 | 466500 | 119 |
| 497 | 20240522 | 111500 | 23371957000 | 467000 | 466500 | 467000 | 466000 | 180 |
| 498 | 20240522 | 111400 | 23287963000 | 466500 | 466500 | 467000 | 466000 | 198 |
| 499 | 20240522 | 111300 | 23195594500 | 466500 | 465500 | 466500 | 465000 | 176 |
| 500 | 20240522 | 111200 | 23113606500 | 465500 | 465000 | 465500 | 465000 | 60 |
| 501 | 20240522 | 111100 | 23085680500 | 465500 | 465500 | 465500 | 465000 | 66 |
| 502 | 20240522 | 111000 | 23054969000 | 465500 | 465500 | 465500 | 464500 | 66 |
| 503 | 20240522 | 110900 | 23024263500 | 465500 | 465000 | 466000 | 464500 | 120 |
| 504 | 20240522 | 110800 | 22968433000 | 464500 | 465500 | 465500 | 464500 | 169 |
| 505 | 20240522 | 110700 | 22889819000 | 465500 | 466000 | 466000 | 465500 | 209 |
| 506 | 20240522 | 110600 | 22792505500 | 465500 | 465500 | 466000 | 465500 | 60 |
| 507 | 20240522 | 110500 | 22764561000 | 465500 | 465500 | 466000 | 465000 | 159 |
| 508 | 20240522 | 110400 | 22690593000 | 465500 | 467000 | 467000 | 465000 | 298 |
| 509 | 20240522 | 110300 | 22551856000 | 467000 | 467500 | 467500 | 466500 | 193 |
| 510 | 20240522 | 110200 | 22461750000 | 467000 | 467000 | 467500 | 467000 | 170 |
| 511 | 20240522 | 110100 | 22382326000 | 467500 | 467500 | 467500 | 467000 | 119 |
| 512 | 20240522 | 110000 | 22326711000 | 467000 | 468000 | 468000 | 467000 | 422 |
| 513 | 20240522 | 105900 | 22129386000 | 468000 | 468000 | 468000 | 467000 | 96 |
| 514 | 20240522 | 105800 | 22084465500 | 468000 | 467500 | 468000 | 467000 | 494 |
| 515 | 20240522 | 105700 | 21853579500 | 467500 | 466000 | 467500 | 466000 | 372 |
| 516 | 20240522 | 105600 | 21679879000 | 466500 | 466000 | 466500 | 466000 | 118 |
| 517 | 20240522 | 105500 | 21624859000 | 466500 | 466000 | 466500 | 466000 | 180 |
| 518 | 20240522 | 105400 | 21540949500 | 466500 | 467500 | 467500 | 466000 | 864 |
| 519 | 20240522 | 105300 | 21137356000 | 468000 | 468000 | 468000 | 467500 | 378 |
| 520 | 20240522 | 105200 | 20960512500 | 468000 | 468000 | 468000 | 467500 | 378 |
| 521 | 20240522 | 105100 | 20783611500 | 468000 | 467500 | 468000 | 467000 | 198 |
| 522 | 20240522 | 105000 | 20690994500 | 467500 | 467000 | 467500 | 467000 | 276 |
| 523 | 20240522 | 104900 | 20561996500 | 467000 | 467500 | 467500 | 467000 | 225 |
| 524 | 20240522 | 104800 | 20456820000 | 467500 | 466000 | 467500 | 465500 | 1824 |
| 525 | 20240522 | 104700 | 19605333500 | 465500 | 466000 | 466000 | 465500 | 206 |
| 526 | 20240522 | 104600 | 19509372500 | 465500 | 466000 | 466000 | 465500 | 85 |
| 527 | 20240522 | 104500 | 19469780500 | 465500 | 465500 | 466000 | 465000 | 321 |
| 528 | 20240522 | 104400 | 19320350500 | 465500 | 465000 | 465500 | 464500 | 243 |
| 529 | 20240522 | 104300 | 19207329000 | 465000 | 465000 | 465000 | 464500 | 307 |
| 530 | 20240522 | 104200 | 19064581500 | 464500 | 464500 | 465000 | 464000 | 428 |
| 531 | 20240522 | 104100 | 18865729500 | 464500 | 464000 | 464500 | 463500 | 120 |
| 532 | 20240522 | 104000 | 18810024000 | 464000 | 464000 | 464500 | 464000 | 157 |
| 533 | 20240522 | 103900 | 18737164000 | 463500 | 464500 | 464500 | 463500 | 183 |
| 534 | 20240522 | 103800 | 18652251500 | 464500 | 464000 | 464500 | 464000 | 66 |
| 535 | 20240522 | 103700 | 18621619000 | 464000 | 464000 | 464000 | 463500 | 63 |
| 536 | 20240522 | 103600 | 18592388000 | 464000 | 464000 | 464000 | 463500 | 102 |
| 537 | 20240522 | 103500 | 18545060500 | 463500 | 464000 | 464000 | 463500 | 26 |
| 538 | 20240522 | 103400 | 18532997500 | 464000 | 464000 | 464000 | 463500 | 59 |
| 539 | 20240522 | 103300 | 18505630500 | 463500 | 464000 | 464000 | 463500 | 279 |
| 540 | 20240522 | 103200 | 18376293500 | 464000 | 464500 | 464500 | 463500 | 257 |
| 541 | 20240522 | 103100 | 18257093000 | 464500 | 465000 | 465000 | 464500 | 298 |
| 542 | 20240522 | 103000 | 18118660500 | 465000 | 464500 | 465000 | 464500 | 199 |
| 543 | 20240522 | 102900 | 18026197500 | 464500 | 464000 | 464500 | 463500 | 236 |
| 544 | 20240522 | 102800 | 17916696500 | 464000 | 464000 | 464000 | 463500 | 62 |
| 545 | 20240522 | 102700 | 17887930500 | 464000 | 464000 | 464000 | 463500 | 33 |
| 546 | 20240522 | 102600 | 17872620500 | 464000 | 463500 | 464000 | 463000 | 71 |
| 547 | 20240522 | 102500 | 17839697500 | 463500 | 463500 | 463500 | 463000 | 35 |
| 548 | 20240522 | 102400 | 17823478000 | 463500 | 464500 | 464500 | 463500 | 241 |
| 549 | 20240522 | 102300 | 17711705500 | 464500 | 463500 | 464500 | 463500 | 114 |
| 550 | 20240522 | 102200 | 17658804000 | 464000 | 464500 | 464500 | 463500 | 74 |
| 551 | 20240522 | 102100 | 17624444000 | 464500 | 464000 | 465000 | 463500 | 624 |
| 552 | 20240522 | 102000 | 17334739000 | 463500 | 463500 | 464000 | 463000 | 104 |
| 553 | 20240522 | 101900 | 17286531000 | 463000 | 464000 | 464000 | 463000 | 216 |
| 554 | 20240522 | 101800 | 17186416000 | 464000 | 463500 | 464000 | 463000 | 233 |
| 555 | 20240522 | 101700 | 17078427500 | 463000 | 463000 | 463500 | 463000 | 246 |
| 556 | 20240522 | 101600 | 16964504500 | 463000 | 463500 | 464000 | 463000 | 219 |
| 557 | 20240522 | 101500 | 16863002000 | 463500 | 464000 | 464500 | 463500 | 310 |
| 558 | 20240522 | 101400 | 16719255000 | 464500 | 464500 | 464500 | 464000 | 220 |
| 559 | 20240522 | 101300 | 16617115500 | 464000 | 464500 | 465000 | 464000 | 260 |
| 560 | 20240522 | 101200 | 16496338500 | 465000 | 464000 | 465000 | 464000 | 265 |
| 561 | 20240522 | 101100 | 16373294000 | 464000 | 464500 | 464500 | 464000 | 218 |
| 562 | 20240522 | 101000 | 16272046500 | 464500 | 465500 | 465500 | 464500 | 150 |
| 563 | 20240522 | 100900 | 16202290500 | 465500 | 465500 | 465500 | 465000 | 77 |
| 564 | 20240522 | 100800 | 16166453000 | 465000 | 464000 | 465000 | 464000 | 602 |
| 565 | 20240522 | 100700 | 15886701000 | 464500 | 464500 | 464500 | 464000 | 150 |
| 566 | 20240522 | 100600 | 15817081500 | 464500 | 464000 | 464500 | 464000 | 138 |
| 567 | 20240522 | 100500 | 15753018500 | 464500 | 464500 | 465000 | 464500 | 179 |
| 568 | 20240522 | 100400 | 15669856500 | 464500 | 465500 | 466000 | 464500 | 361 |
| 569 | 20240522 | 100300 | 15501801000 | 465500 | 465000 | 465500 | 464500 | 280 |
| 570 | 20240522 | 100200 | 15371618500 | 464500 | 464500 | 465000 | 464000 | 141 |
| 571 | 20240522 | 100100 | 15306107000 | 464500 | 464500 | 466000 | 463000 | 208 |
| 572 | 20240522 | 100000 | 15209561500 | 465500 | 465500 | 466000 | 465000 | 631 |
| 573 | 20240522 | 095900 | 14915744500 | 466000 | 465000 | 466000 | 465000 | 576 |
| 574 | 20240522 | 095800 | 14647706500 | 465000 | 464000 | 465000 | 464000 | 340 |
| 575 | 20240522 | 095700 | 14489819500 | 463500 | 464000 | 465000 | 463500 | 219 |
| 576 | 20240522 | 095600 | 14388263000 | 463500 | 464500 | 464500 | 463000 | 396 |
| 577 | 20240522 | 095500 | 14204584000 | 465000 | 465500 | 466000 | 464500 | 254 |
| 578 | 20240522 | 095400 | 14086391000 | 465000 | 466000 | 466000 | 465000 | 327 |
| 579 | 20240522 | 095300 | 13934165500 | 466000 | 464500 | 466000 | 464000 | 244 |
| 580 | 20240522 | 095200 | 13820587500 | 464000 | 466500 | 467000 | 464000 | 1125 |
| 581 | 20240522 | 095100 | 13296886500 | 466500 | 464000 | 466500 | 464000 | 2112 |
| 582 | 20240522 | 095000 | 12314572500 | 464000 | 463500 | 464000 | 463000 | 807 |
| 583 | 20240522 | 094900 | 11940483000 | 463500 | 462500 | 463500 | 462500 | 227 |
| 584 | 20240522 | 094800 | 11835321500 | 463000 | 463500 | 464000 | 462500 | 395 |
| 585 | 20240522 | 094700 | 11652422000 | 463500 | 463000 | 463500 | 463000 | 875 |
| 586 | 20240522 | 094600 | 11247078000 | 463000 | 462000 | 463000 | 462000 | 315 |
| 587 | 20240522 | 094500 | 11101390500 | 462000 | 461500 | 462500 | 461500 | 439 |
| 588 | 20240522 | 094400 | 10898533000 | 462000 | 461500 | 462000 | 461500 | 543 |
| 589 | 20240522 | 094300 | 10647700500 | 462000 | 461500 | 462000 | 461500 | 137 |
| 590 | 20240522 | 094200 | 10584474500 | 461500 | 461000 | 462000 | 461000 | 1333 |
| 591 | 20240522 | 094100 | 9969238000 | 461000 | 461000 | 461500 | 461000 | 172 |
| 592 | 20240522 | 094000 | 9889917000 | 461000 | 461000 | 461500 | 461000 | 137 |
| 593 | 20240522 | 093900 | 9826746500 | 461500 | 461000 | 461500 | 460500 | 346 |
| 594 | 20240522 | 093800 | 9667264500 | 461000 | 461500 | 461500 | 461000 | 432 |
| 595 | 20240522 | 093700 | 9468037000 | 461000 | 461500 | 461500 | 461000 | 106 |
| 596 | 20240522 | 093600 | 9419130000 | 461500 | 460500 | 461500 | 460500 | 364 |
| 597 | 20240522 | 093500 | 9251355000 | 460500 | 460000 | 460500 | 460000 | 145 |
| 598 | 20240522 | 093400 | 9184597500 | 460500 | 460000 | 460500 | 459500 | 172 |
| 599 | 20240522 | 093300 | 9105476000 | 460000 | 460000 | 460000 | 459500 | 114 |
| 600 | 20240522 | 093200 | 9053052000 | 460000 | 461000 | 461000 | 459000 | 753 |
| 601 | 20240522 | 093100 | 8706598000 | 461000 | 461500 | 462000 | 460500 | 490 |
| 602 | 20240522 | 093000 | 8480500000 | 461500 | 461000 | 461500 | 460000 | 677 |
| 603 | 20240522 | 092900 | 8168358000 | 461000 | 459000 | 461500 | 459000 | 2841 |
| 604 | 20240522 | 092800 | 6861072000 | 459500 | 459000 | 459500 | 458500 | 94 |
| 605 | 20240522 | 092700 | 6817910000 | 459000 | 460000 | 460000 | 459000 | 468 |
| 606 | 20240522 | 092600 | 6602931500 | 460000 | 458000 | 460000 | 458000 | 1975 |
| 607 | 20240522 | 092500 | 5696188000 | 458000 | 456500 | 458500 | 456500 | 1054 |
| 608 | 20240522 | 092400 | 5213630000 | 457000 | 456500 | 457000 | 456500 | 124 |
| 609 | 20240522 | 092300 | 5156990500 | 456500 | 457000 | 457500 | 456500 | 150 |
| 610 | 20240522 | 092200 | 5088440500 | 457500 | 457500 | 457500 | 456500 | 168 |
| 611 | 20240522 | 092100 | 5011625500 | 457000 | 457000 | 457500 | 456500 | 488 |
| 612 | 20240522 | 092000 | 4788643500 | 457000 | 456500 | 457000 | 456000 | 355 |
| 613 | 20240522 | 091900 | 4626636000 | 456500 | 455500 | 456500 | 455500 | 271 |
| 614 | 20240522 | 091800 | 4503118500 | 455500 | 454500 | 455500 | 454500 | 240 |
| 615 | 20240522 | 091700 | 4393867000 | 454500 | 453000 | 455000 | 453000 | 60 |
| 616 | 20240522 | 091600 | 4366619500 | 453000 | 453000 | 454500 | 452000 | 376 |
| 617 | 20240522 | 091500 | 4196012500 | 451500 | 453000 | 453500 | 451500 | 554 |
| 618 | 20240522 | 091400 | 3945367500 | 453500 | 455000 | 455000 | 452500 | 434 |
| 619 | 20240522 | 091300 | 3748466000 | 455000 | 458000 | 458000 | 455000 | 470 |
| 620 | 20240522 | 091200 | 3534212000 | 458000 | 458000 | 458500 | 458000 | 215 |
| 621 | 20240522 | 091100 | 3435712500 | 458000 | 458500 | 459000 | 457500 | 412 |
| 622 | 20240522 | 091000 | 3246904000 | 458500 | 458500 | 459000 | 458000 | 878 |
| 623 | 20240522 | 090900 | 2844408000 | 458500 | 458500 | 459000 | 457500 | 563 |
| 624 | 20240522 | 090800 | 2586290500 | 457000 | 458000 | 459000 | 456500 | 1510 |
| 625 | 20240522 | 090700 | 1894510000 | 458000 | 457000 | 458000 | 456500 | 761 |
| 626 | 20240522 | 090600 | 1546569500 | 457000 | 455000 | 457000 | 455000 | 434 |
| 627 | 20240522 | 090500 | 1348716000 | 455000 | 453000 | 455500 | 453000 | 873 |
| 628 | 20240522 | 090400 | 952133500 | 453500 | 450500 | 453500 | 450500 | 407 |
| 629 | 20240522 | 090300 | 768264500 | 450500 | 450500 | 450500 | 450000 | 186 |
| 630 | 20240522 | 090200 | 684547000 | 450000 | 451500 | 451500 | 450000 | 290 |
| 631 | 20240522 | 090100 | 553888000 | 451500 | 449000 | 451500 | 448000 | 310 |
| 632 | 20240522 | 090000 | 414452000 | 449500 | 447000 | 451000 | 447000 | 922 |