35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 3 | 20240522 | 185200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20240522 | 185100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20240522 | 185000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20240522 | 184900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20240522 | 184800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20240522 | 184700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20240522 | 184600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20240522 | 184500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20240522 | 184400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20240522 | 184300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20240522 | 184200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20240522 | 184100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20240522 | 184000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20240522 | 183900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20240522 | 183800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20240522 | 183700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20240522 | 183600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20240522 | 183500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20240522 | 183400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20240522 | 183300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20240522 | 183200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20240522 | 183100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20240522 | 183000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20240522 | 182900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20240522 | 182800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20240522 | 182700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20240522 | 182600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20240522 | 182500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20240522 | 182400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20240522 | 182300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 33 | 20240522 | 182200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20240522 | 182100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20240522 | 182000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20240522 | 181900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20240522 | 181800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20240522 | 181700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20240522 | 181600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20240522 | 181500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20240522 | 181400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20240522 | 181300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20240522 | 181200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20240522 | 181100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20240522 | 181000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20240522 | 180900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20240522 | 180800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20240522 | 180700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20240522 | 180600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20240522 | 180500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20240522 | 180400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20240522 | 180300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20240522 | 180200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20240522 | 180100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20240522 | 180000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20240522 | 175900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20240522 | 175800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20240522 | 175700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20240522 | 175600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20240522 | 175500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20240522 | 175400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20240522 | 175300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 63 | 20240522 | 175200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20240522 | 175100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20240522 | 175000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20240522 | 174900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20240522 | 174800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20240522 | 174700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20240522 | 174600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20240522 | 174500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20240522 | 174400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20240522 | 174300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20240522 | 174200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20240522 | 174100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20240522 | 174000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20240522 | 173900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20240522 | 173800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20240522 | 173700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20240522 | 173600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20240522 | 173500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20240522 | 173400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20240522 | 173300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20240522 | 173200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20240522 | 173100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20240522 | 173000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20240522 | 172900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20240522 | 172800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20240522 | 172700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20240522 | 172600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20240522 | 172500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20240522 | 172400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20240522 | 172300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 93 | 20240522 | 172200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20240522 | 172100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20240522 | 172000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20240522 | 171900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20240522 | 171800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20240522 | 171700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20240522 | 171600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20240522 | 171500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20240522 | 171400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20240522 | 171300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20240522 | 171200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20240522 | 171100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20240522 | 171000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20240522 | 170900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20240522 | 170800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20240522 | 170700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20240522 | 170600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20240522 | 170500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20240522 | 170400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20240522 | 170300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20240522 | 170200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20240522 | 170100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20240522 | 170000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20240522 | 165900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20240522 | 165800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20240522 | 165700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20240522 | 165600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20240522 | 165500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20240522 | 165400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20240522 | 165300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 123 | 20240522 | 165200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20240522 | 165100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20240522 | 165000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20240522 | 164900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20240522 | 164800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20240522 | 164700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20240522 | 164600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20240522 | 164500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20240522 | 164400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20240522 | 164300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20240522 | 164200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20240522 | 164100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20240522 | 164000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20240522 | 163900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20240522 | 163800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20240522 | 163700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20240522 | 163600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20240522 | 163500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20240522 | 163400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20240522 | 163300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20240522 | 163200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20240522 | 163100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20240522 | 163000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20240522 | 162900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20240522 | 162800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20240522 | 162700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20240522 | 162600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20240522 | 162500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20240522 | 162400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20240522 | 162300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 153 | 20240522 | 162200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20240522 | 162100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20240522 | 162000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20240522 | 161900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20240522 | 161800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20240522 | 161700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20240522 | 161600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20240522 | 161500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20240522 | 161400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20240522 | 161300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20240522 | 161200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20240522 | 161100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20240522 | 161000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20240522 | 160900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20240522 | 160800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20240522 | 160700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20240522 | 160600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20240522 | 160500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20240522 | 160400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20240522 | 160300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20240522 | 160200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20240522 | 160100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20240522 | 160000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20240522 | 155900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20240522 | 155800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20240522 | 155700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20240522 | 155600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20240522 | 155500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20240522 | 155400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20240522 | 155300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 183 | 20240522 | 155200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240522 | 155100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240522 | 155000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240522 | 154900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240522 | 154800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240522 | 154700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240522 | 154600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240522 | 154500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240522 | 154400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240522 | 154300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20240522 | 154200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20240522 | 154100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20240522 | 154000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20240522 | 153900 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20240522 | 153800 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20240522 | 153700 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20240522 | 153600 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20240522 | 153500 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20240522 | 153400 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20240522 | 153300 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20240522 | 153200 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20240522 | 153100 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20240522 | 153000 | 192254185500 | 203000 | 203000 | 203000 | 203000 | 12953 |
| 206 | 20240522 | 152900 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20240522 | 152800 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20240522 | 152700 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20240522 | 152600 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20240522 | 152500 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20240522 | 152400 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20240522 | 152300 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 213 | 20240522 | 152200 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20240522 | 152100 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20240522 | 152000 | 189624726500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20240522 | 151900 | 189624726500 | 203000 | 203000 | 203500 | 202500 | 5255 |
| 217 | 20240522 | 151800 | 188559064000 | 203000 | 202500 | 203500 | 202500 | 2993 |
| 218 | 20240522 | 151700 | 187951602500 | 202500 | 202500 | 203000 | 202500 | 1552 |
| 219 | 20240522 | 151600 | 187636965500 | 203000 | 203000 | 203000 | 202500 | 1352 |
| 220 | 20240522 | 151500 | 187362758500 | 202500 | 203000 | 203000 | 202500 | 1900 |
| 221 | 20240522 | 151400 | 186977378000 | 203000 | 203000 | 203000 | 202500 | 876 |
| 222 | 20240522 | 151300 | 186799847500 | 203000 | 203000 | 203500 | 202500 | 6587 |
| 223 | 20240522 | 151200 | 185462951500 | 203000 | 203500 | 203500 | 203000 | 751 |
| 224 | 20240522 | 151100 | 185310335000 | 203500 | 203500 | 204000 | 203000 | 2551 |
| 225 | 20240522 | 151000 | 184791278500 | 203500 | 203500 | 204000 | 203000 | 2148 |
| 226 | 20240522 | 150900 | 184354116000 | 203500 | 203000 | 204000 | 203000 | 3373 |
| 227 | 20240522 | 150800 | 183667826500 | 203000 | 203000 | 203500 | 203000 | 1302 |
| 228 | 20240522 | 150700 | 183403349000 | 203500 | 203000 | 203500 | 203000 | 1396 |
| 229 | 20240522 | 150600 | 183119816000 | 203500 | 203000 | 203500 | 203000 | 586 |
| 230 | 20240522 | 150500 | 183000735500 | 203000 | 203000 | 203500 | 203000 | 630 |
| 231 | 20240522 | 150400 | 182872771500 | 203000 | 203000 | 203500 | 202500 | 801 |
| 232 | 20240522 | 150300 | 182710171500 | 202500 | 202500 | 203000 | 202500 | 1651 |
| 233 | 20240522 | 150200 | 182375274000 | 203000 | 203000 | 203500 | 202500 | 2011 |
| 234 | 20240522 | 150100 | 181967170500 | 203000 | 203000 | 203500 | 202500 | 1821 |
| 235 | 20240522 | 150000 | 181597540500 | 203000 | 203000 | 203500 | 203000 | 903 |
| 236 | 20240522 | 145900 | 181414087000 | 203500 | 203000 | 203500 | 203000 | 1223 |
| 237 | 20240522 | 145800 | 181165724000 | 203000 | 203000 | 203500 | 203000 | 1128 |
| 238 | 20240522 | 145700 | 180936589500 | 203500 | 203500 | 204000 | 203000 | 2167 |
| 239 | 20240522 | 145600 | 180495902500 | 203500 | 204000 | 204500 | 203500 | 1971 |
| 240 | 20240522 | 145500 | 180093809000 | 204500 | 204000 | 204500 | 204000 | 540 |
| 241 | 20240522 | 145400 | 179983501500 | 204500 | 204500 | 205000 | 204000 | 1343 |
| 242 | 20240522 | 145300 | 179708897500 | 204500 | 204500 | 205000 | 204500 | 652 |
| 243 | 20240522 | 145200 | 179575455000 | 205000 | 205000 | 205000 | 204500 | 851 |
| 244 | 20240522 | 145100 | 179401231500 | 204500 | 204500 | 205000 | 204500 | 570 |
| 245 | 20240522 | 145000 | 179284494500 | 204500 | 204000 | 205000 | 204000 | 1162 |
| 246 | 20240522 | 144900 | 179046700500 | 204000 | 205000 | 205000 | 204000 | 1598 |
| 247 | 20240522 | 144800 | 178720033500 | 205000 | 204500 | 205000 | 204500 | 610 |
| 248 | 20240522 | 144700 | 178595190500 | 205000 | 204500 | 205000 | 204500 | 668 |
| 249 | 20240522 | 144600 | 178458379000 | 204500 | 204000 | 205000 | 204000 | 1619 |
| 250 | 20240522 | 144500 | 178127314000 | 204500 | 204000 | 204500 | 204000 | 706 |
| 251 | 20240522 | 144400 | 177983123000 | 204000 | 204500 | 204500 | 204000 | 511 |
| 252 | 20240522 | 144300 | 177878838500 | 204000 | 204000 | 204500 | 204000 | 859 |
| 253 | 20240522 | 144200 | 177703423500 | 204000 | 204500 | 205000 | 204000 | 399 |
| 254 | 20240522 | 144100 | 177621934000 | 204500 | 205000 | 205000 | 204500 | 421 |
| 255 | 20240522 | 144000 | 177535818500 | 204500 | 204000 | 205000 | 204000 | 1419 |
| 256 | 20240522 | 143900 | 177245692500 | 204000 | 204000 | 204500 | 204000 | 683 |
| 257 | 20240522 | 143800 | 177106247000 | 204500 | 204500 | 205500 | 204000 | 1870 |
| 258 | 20240522 | 143700 | 176723197000 | 205500 | 205000 | 205500 | 204500 | 3437 |
| 259 | 20240522 | 143600 | 176017929500 | 205000 | 205000 | 205500 | 205000 | 694 |
| 260 | 20240522 | 143500 | 175875493500 | 205500 | 205000 | 205500 | 205000 | 1009 |
| 261 | 20240522 | 143400 | 175668553500 | 205500 | 204500 | 205500 | 204500 | 2310 |
| 262 | 20240522 | 143300 | 175194241000 | 204500 | 204500 | 205000 | 204500 | 779 |
| 263 | 20240522 | 143200 | 175034604500 | 204500 | 204000 | 205000 | 204000 | 2453 |
| 264 | 20240522 | 143100 | 174532586000 | 204500 | 204000 | 204500 | 203500 | 848 |
| 265 | 20240522 | 143000 | 174359224500 | 204500 | 203500 | 204500 | 203500 | 1019 |
| 266 | 20240522 | 142900 | 174151610500 | 203500 | 203500 | 204000 | 203500 | 942 |
| 267 | 20240522 | 142800 | 173959607500 | 203500 | 203000 | 203500 | 203000 | 1103 |
| 268 | 20240522 | 142700 | 173735234000 | 203000 | 203500 | 203500 | 203000 | 1377 |
| 269 | 20240522 | 142600 | 173455212000 | 203500 | 203500 | 203500 | 203000 | 736 |
| 270 | 20240522 | 142500 | 173305534500 | 203000 | 203500 | 204000 | 203000 | 1284 |
| 271 | 20240522 | 142400 | 173044348500 | 203500 | 203000 | 204000 | 203000 | 1580 |
| 272 | 20240522 | 142300 | 172722950000 | 203000 | 202500 | 203500 | 202500 | 1110 |
| 273 | 20240522 | 142200 | 172497617000 | 203000 | 203000 | 203000 | 202500 | 1106 |
| 274 | 20240522 | 142100 | 172273546500 | 202500 | 202500 | 203000 | 202500 | 549 |
| 275 | 20240522 | 142000 | 172162317500 | 202500 | 202500 | 203000 | 202000 | 1706 |
| 276 | 20240522 | 141900 | 171816877000 | 202500 | 202500 | 203000 | 202500 | 891 |
| 277 | 20240522 | 141800 | 171636249000 | 203000 | 203000 | 203500 | 202500 | 3206 |
| 278 | 20240522 | 141700 | 170986124000 | 203000 | 202500 | 203500 | 202500 | 1374 |
| 279 | 20240522 | 141600 | 170707154500 | 202500 | 202500 | 203000 | 202500 | 1093 |
| 280 | 20240522 | 141500 | 170485762000 | 202500 | 202500 | 203000 | 202500 | 787 |
| 281 | 20240522 | 141400 | 170326249000 | 203000 | 202500 | 203000 | 202000 | 968 |
| 282 | 20240522 | 141300 | 170130187000 | 203000 | 203000 | 203500 | 202000 | 3613 |
| 283 | 20240522 | 141200 | 169398153000 | 203000 | 203500 | 203500 | 203000 | 922 |
| 284 | 20240522 | 141100 | 169210928500 | 203000 | 202500 | 203500 | 202500 | 1388 |
| 285 | 20240522 | 141000 | 168929134000 | 202500 | 202500 | 203000 | 202500 | 1227 |
| 286 | 20240522 | 140900 | 168680490500 | 202500 | 203500 | 203500 | 202500 | 2347 |
| 287 | 20240522 | 140800 | 168204147000 | 203500 | 203000 | 203500 | 203000 | 737 |
| 288 | 20240522 | 140700 | 168054349000 | 203500 | 203000 | 203500 | 203000 | 832 |
| 289 | 20240522 | 140600 | 167885232000 | 203000 | 204000 | 204500 | 202500 | 5226 |
| 290 | 20240522 | 140500 | 166821648000 | 204000 | 204000 | 204500 | 204000 | 732 |
| 291 | 20240522 | 140400 | 166672143500 | 204000 | 204000 | 205000 | 204000 | 1348 |
| 292 | 20240522 | 140300 | 166396590500 | 204000 | 204500 | 205000 | 204000 | 1717 |
| 293 | 20240522 | 140200 | 166045505500 | 205000 | 205500 | 206000 | 204500 | 2685 |
| 294 | 20240522 | 140100 | 165494433500 | 206000 | 204500 | 206000 | 204000 | 2345 |
| 295 | 20240522 | 140000 | 165013687000 | 204500 | 203000 | 204500 | 203000 | 2544 |
| 296 | 20240522 | 135900 | 164494772000 | 203500 | 202500 | 203500 | 202500 | 1087 |
| 297 | 20240522 | 135800 | 164274084000 | 202500 | 202500 | 203500 | 202500 | 1524 |
| 298 | 20240522 | 135700 | 163965024500 | 202500 | 202500 | 203000 | 202500 | 2925 |
| 299 | 20240522 | 135600 | 163372456500 | 202500 | 203000 | 203000 | 202500 | 3349 |
| 300 | 20240522 | 135500 | 162693064000 | 203000 | 203000 | 203500 | 203000 | 1106 |
| 301 | 20240522 | 135400 | 162468244500 | 203500 | 203000 | 204000 | 203000 | 1761 |
| 302 | 20240522 | 135300 | 162110064000 | 203500 | 203500 | 204000 | 203000 | 788 |
| 303 | 20240522 | 135200 | 161949912500 | 203500 | 203000 | 204000 | 203000 | 1501 |
| 304 | 20240522 | 135100 | 161644810500 | 203000 | 202000 | 203000 | 202000 | 1822 |
| 305 | 20240522 | 135000 | 161275559000 | 202500 | 203000 | 203500 | 202000 | 5914 |
| 306 | 20240522 | 134900 | 160077362500 | 203000 | 203000 | 203500 | 202500 | 4033 |
| 307 | 20240522 | 134800 | 159258052500 | 203000 | 203000 | 204000 | 203000 | 2945 |
| 308 | 20240522 | 134700 | 158660103000 | 203000 | 205000 | 205000 | 203000 | 8480 |
| 309 | 20240522 | 134600 | 156931401500 | 205000 | 204000 | 205000 | 204000 | 755 |
| 310 | 20240522 | 134500 | 156776947000 | 204000 | 205500 | 205500 | 204000 | 4812 |
| 311 | 20240522 | 134400 | 155792306500 | 205500 | 205000 | 206000 | 205000 | 823 |
| 312 | 20240522 | 134300 | 155623270500 | 205000 | 204500 | 206000 | 204500 | 1508 |
| 313 | 20240522 | 134200 | 155313710500 | 204500 | 205000 | 205500 | 204500 | 2735 |
| 314 | 20240522 | 134100 | 154753017000 | 204500 | 205000 | 205000 | 204500 | 694 |
| 315 | 20240522 | 134000 | 154610965000 | 204500 | 205000 | 205000 | 204500 | 776 |
| 316 | 20240522 | 133900 | 154452209000 | 204500 | 205000 | 205000 | 204500 | 743 |
| 317 | 20240522 | 133800 | 154300197500 | 204500 | 204500 | 205000 | 204000 | 1481 |
| 318 | 20240522 | 133700 | 153997160500 | 204500 | 204500 | 205000 | 204500 | 1737 |
| 319 | 20240522 | 133600 | 153641893000 | 204500 | 204500 | 205000 | 204500 | 1018 |
| 320 | 20240522 | 133500 | 153433690500 | 204500 | 205000 | 205500 | 204500 | 3367 |
| 321 | 20240522 | 133400 | 152743682500 | 205500 | 206000 | 206000 | 205000 | 2352 |
| 322 | 20240522 | 133300 | 152260345500 | 205500 | 205500 | 206000 | 205000 | 1119 |
| 323 | 20240522 | 133200 | 152030421000 | 205000 | 206000 | 206000 | 205000 | 2449 |
| 324 | 20240522 | 133100 | 151527266500 | 205500 | 206000 | 206000 | 205000 | 3311 |
| 325 | 20240522 | 133000 | 150846506000 | 205500 | 205500 | 206000 | 205500 | 353 |
| 326 | 20240522 | 132900 | 150773845000 | 205500 | 206000 | 206500 | 205500 | 2827 |
| 327 | 20240522 | 132800 | 150191349000 | 206000 | 205500 | 206000 | 205500 | 1148 |
| 328 | 20240522 | 132700 | 149955298000 | 205500 | 205500 | 206000 | 205500 | 1252 |
| 329 | 20240522 | 132600 | 149697823500 | 205500 | 206000 | 206500 | 205500 | 1204 |
| 330 | 20240522 | 132500 | 149449899000 | 206000 | 206000 | 206500 | 205500 | 2490 |
| 331 | 20240522 | 132400 | 148937173500 | 206000 | 206000 | 206500 | 206000 | 1082 |
| 332 | 20240522 | 132300 | 148714131000 | 206000 | 207000 | 207000 | 206000 | 1257 |
| 333 | 20240522 | 132200 | 148454551500 | 207000 | 207000 | 207500 | 206500 | 3493 |
| 334 | 20240522 | 132100 | 147733138000 | 207000 | 207000 | 207500 | 206500 | 2909 |
| 335 | 20240522 | 132000 | 147130621000 | 207000 | 207500 | 207500 | 207000 | 1579 |
| 336 | 20240522 | 131900 | 146803704000 | 207000 | 207500 | 208000 | 207000 | 1944 |
| 337 | 20240522 | 131800 | 146400082000 | 207500 | 207500 | 208500 | 207000 | 1991 |
| 338 | 20240522 | 131700 | 145986637000 | 208000 | 208500 | 209000 | 207000 | 4962 |
| 339 | 20240522 | 131600 | 144955141500 | 208500 | 208500 | 209000 | 208500 | 1434 |
| 340 | 20240522 | 131500 | 144656129500 | 208500 | 210000 | 210500 | 208500 | 4251 |
| 341 | 20240522 | 131400 | 143765719500 | 210500 | 210500 | 210500 | 210000 | 779 |
| 342 | 20240522 | 131300 | 143602101000 | 210000 | 210000 | 211000 | 210000 | 421 |
| 343 | 20240522 | 131200 | 143513518000 | 210000 | 211000 | 211000 | 210000 | 627 |
| 344 | 20240522 | 131100 | 143381517500 | 211000 | 210500 | 211000 | 210500 | 128 |
| 345 | 20240522 | 131000 | 143354561000 | 210500 | 210500 | 211000 | 210500 | 483 |
| 346 | 20240522 | 130900 | 143252810500 | 211000 | 211000 | 211000 | 210500 | 521 |
| 347 | 20240522 | 130800 | 143143095500 | 211000 | 211000 | 211000 | 210500 | 311 |
| 348 | 20240522 | 130700 | 143077620500 | 210500 | 211000 | 211000 | 210500 | 603 |
| 349 | 20240522 | 130600 | 142950595500 | 211000 | 211000 | 211000 | 210500 | 167 |
| 350 | 20240522 | 130500 | 142915389500 | 210500 | 211000 | 211000 | 210500 | 566 |
| 351 | 20240522 | 130400 | 142796139000 | 211000 | 211000 | 211000 | 210500 | 97 |
| 352 | 20240522 | 130300 | 142775693000 | 210500 | 211000 | 211000 | 210500 | 198 |
| 353 | 20240522 | 130200 | 142733956500 | 211000 | 210500 | 211000 | 210500 | 299 |
| 354 | 20240522 | 130100 | 142670933500 | 210500 | 211000 | 211000 | 210500 | 242 |
| 355 | 20240522 | 130000 | 142619893000 | 211500 | 211500 | 211500 | 211000 | 972 |
| 356 | 20240522 | 125900 | 142414573500 | 211500 | 211000 | 211500 | 211000 | 502 |
| 357 | 20240522 | 125800 | 142308625500 | 211000 | 211000 | 211500 | 211000 | 143 |
| 358 | 20240522 | 125700 | 142278427500 | 211500 | 211000 | 211500 | 211000 | 145 |
| 359 | 20240522 | 125600 | 142247799500 | 211500 | 211000 | 211500 | 210500 | 504 |
| 360 | 20240522 | 125500 | 142141371500 | 211000 | 211000 | 211500 | 210500 | 375 |
| 361 | 20240522 | 125400 | 142062242500 | 211000 | 210500 | 211000 | 210500 | 408 |
| 362 | 20240522 | 125300 | 141976320000 | 210500 | 210500 | 211000 | 210500 | 320 |
| 363 | 20240522 | 125200 | 141908808500 | 211000 | 211000 | 211500 | 210500 | 527 |
| 364 | 20240522 | 125100 | 141797764500 | 211500 | 211000 | 211500 | 210000 | 1418 |
| 365 | 20240522 | 125000 | 141498982000 | 210500 | 211000 | 211000 | 210500 | 1384 |
| 366 | 20240522 | 124900 | 141207584000 | 211000 | 211000 | 211000 | 210500 | 72 |
| 367 | 20240522 | 124800 | 141192396000 | 211000 | 210500 | 211000 | 210500 | 287 |
| 368 | 20240522 | 124700 | 141131920000 | 210500 | 211000 | 211500 | 210500 | 1431 |
| 369 | 20240522 | 124600 | 140830033500 | 211500 | 211500 | 211500 | 211000 | 316 |
| 370 | 20240522 | 124500 | 140763243500 | 211000 | 211000 | 211500 | 211000 | 288 |
| 371 | 20240522 | 124400 | 140702414000 | 211000 | 211000 | 211500 | 211000 | 448 |
| 372 | 20240522 | 124300 | 140607708000 | 211000 | 211500 | 211500 | 211000 | 224 |
| 373 | 20240522 | 124200 | 140560373500 | 211500 | 211500 | 211500 | 211000 | 752 |
| 374 | 20240522 | 124100 | 140401432000 | 211500 | 211500 | 211500 | 211000 | 105 |
| 375 | 20240522 | 124000 | 140379262500 | 211500 | 211500 | 211500 | 211000 | 289 |
| 376 | 20240522 | 123900 | 140318228500 | 211000 | 211500 | 211500 | 211000 | 133 |
| 377 | 20240522 | 123800 | 140290122000 | 211500 | 211500 | 211500 | 211000 | 442 |
| 378 | 20240522 | 123700 | 140196814000 | 211500 | 211500 | 212000 | 211000 | 555 |
| 379 | 20240522 | 123600 | 140079498500 | 211500 | 211500 | 212000 | 211500 | 394 |
| 380 | 20240522 | 123500 | 139996125000 | 211500 | 212000 | 212000 | 211500 | 182 |
| 381 | 20240522 | 123400 | 139957587500 | 211500 | 211500 | 212000 | 211000 | 529 |
| 382 | 20240522 | 123300 | 139845694000 | 211500 | 211500 | 212000 | 211000 | 1295 |
| 383 | 20240522 | 123200 | 139571706500 | 211500 | 212500 | 212500 | 211500 | 1117 |
| 384 | 20240522 | 123100 | 139334950500 | 212500 | 212000 | 212500 | 212000 | 191 |
| 385 | 20240522 | 123000 | 139294405500 | 212500 | 212000 | 212500 | 212000 | 2287 |
| 386 | 20240522 | 122900 | 138808922000 | 212500 | 212000 | 212500 | 211500 | 1507 |
| 387 | 20240522 | 122800 | 138489269000 | 211500 | 211500 | 212000 | 211500 | 794 |
| 388 | 20240522 | 122700 | 138321284000 | 211000 | 211000 | 211500 | 211000 | 538 |
| 389 | 20240522 | 122600 | 138207536500 | 211500 | 211500 | 211500 | 211000 | 529 |
| 390 | 20240522 | 122500 | 138095738000 | 211500 | 211500 | 211500 | 211000 | 290 |
| 391 | 20240522 | 122400 | 138034507500 | 211000 | 211500 | 211500 | 211000 | 152 |
| 392 | 20240522 | 122300 | 138002405000 | 211000 | 211000 | 211500 | 211000 | 483 |
| 393 | 20240522 | 122200 | 137900412000 | 211500 | 211000 | 211500 | 211000 | 178 |
| 394 | 20240522 | 122100 | 137862804500 | 211000 | 211000 | 211500 | 211000 | 163 |
| 395 | 20240522 | 122000 | 137828364500 | 211500 | 211500 | 211500 | 211000 | 569 |
| 396 | 20240522 | 121900 | 137708123000 | 211000 | 211000 | 211500 | 210500 | 668 |
| 397 | 20240522 | 121800 | 137567159500 | 211000 | 210500 | 211000 | 210500 | 577 |
| 398 | 20240522 | 121700 | 137445544500 | 210500 | 210000 | 211500 | 210000 | 1433 |
| 399 | 20240522 | 121600 | 137143335000 | 210500 | 209500 | 210500 | 209500 | 1541 |
| 400 | 20240522 | 121500 | 136819976000 | 209500 | 209500 | 210000 | 209500 | 427 |
| 401 | 20240522 | 121400 | 136730465000 | 209500 | 210000 | 210000 | 209500 | 500 |
| 402 | 20240522 | 121300 | 136625693500 | 209500 | 209500 | 210000 | 209500 | 474 |
| 403 | 20240522 | 121200 | 136526332000 | 209500 | 209500 | 210000 | 209500 | 785 |
| 404 | 20240522 | 121100 | 136361825000 | 209500 | 209500 | 210000 | 209500 | 3232 |
| 405 | 20240522 | 121000 | 135684699500 | 209500 | 209500 | 210000 | 209500 | 732 |
| 406 | 20240522 | 120900 | 135531340500 | 210000 | 210500 | 210500 | 209500 | 1504 |
| 407 | 20240522 | 120800 | 135215488000 | 210500 | 211000 | 211000 | 210000 | 463 |
| 408 | 20240522 | 120700 | 135118072500 | 210500 | 210500 | 211000 | 210500 | 137 |
| 409 | 20240522 | 120600 | 135089230000 | 211000 | 211000 | 211000 | 210500 | 442 |
| 410 | 20240522 | 120500 | 134996174000 | 210500 | 211000 | 211500 | 210500 | 925 |
| 411 | 20240522 | 120400 | 134801187500 | 211000 | 211000 | 211500 | 211000 | 560 |
| 412 | 20240522 | 120300 | 134683018000 | 211000 | 211000 | 211000 | 210500 | 847 |
| 413 | 20240522 | 120200 | 134504329500 | 210500 | 210000 | 211000 | 210000 | 1472 |
| 414 | 20240522 | 120100 | 134194784000 | 210500 | 210000 | 210500 | 210000 | 3195 |
| 415 | 20240522 | 120000 | 133523373000 | 210500 | 210500 | 211000 | 210000 | 2460 |
| 416 | 20240522 | 115900 | 133006093000 | 210500 | 211000 | 211500 | 210500 | 972 |
| 417 | 20240522 | 115800 | 132801000000 | 211000 | 211000 | 211500 | 211000 | 429 |
| 418 | 20240522 | 115700 | 132710443500 | 211000 | 211000 | 211500 | 211000 | 1286 |
| 419 | 20240522 | 115600 | 132439029000 | 211500 | 211500 | 212000 | 211000 | 1485 |
| 420 | 20240522 | 115500 | 132124992000 | 211500 | 212000 | 212000 | 211500 | 869 |
| 421 | 20240522 | 115400 | 131941178000 | 211500 | 212000 | 212000 | 211500 | 350 |
| 422 | 20240522 | 115300 | 131867131500 | 212000 | 212000 | 212000 | 211500 | 212 |
| 423 | 20240522 | 115200 | 131822195000 | 211500 | 212000 | 212500 | 211500 | 748 |
| 424 | 20240522 | 115100 | 131663668000 | 212000 | 212500 | 212500 | 212000 | 462 |
| 425 | 20240522 | 115000 | 131565598000 | 213000 | 212000 | 213000 | 212000 | 854 |
| 426 | 20240522 | 114900 | 131384291000 | 212000 | 212000 | 212500 | 212000 | 384 |
| 427 | 20240522 | 114800 | 131302868500 | 212000 | 212000 | 212000 | 211000 | 1580 |
| 428 | 20240522 | 114700 | 130968552000 | 211500 | 212500 | 212500 | 211500 | 908 |
| 429 | 20240522 | 114600 | 130776138500 | 212000 | 212500 | 212500 | 212000 | 271 |
| 430 | 20240522 | 114500 | 130718658500 | 212500 | 212000 | 213000 | 211500 | 2472 |
| 431 | 20240522 | 114400 | 130194432500 | 212000 | 212000 | 212500 | 212000 | 402 |
| 432 | 20240522 | 114300 | 130109133000 | 212500 | 212500 | 213000 | 212000 | 763 |
| 433 | 20240522 | 114200 | 129946985000 | 213000 | 212500 | 213000 | 212500 | 565 |
| 434 | 20240522 | 114100 | 129826882500 | 212500 | 213000 | 213000 | 212500 | 249 |
| 435 | 20240522 | 114000 | 129773918000 | 213000 | 213000 | 213000 | 212500 | 622 |
| 436 | 20240522 | 113900 | 129641641500 | 212500 | 213000 | 213500 | 212500 | 638 |
| 437 | 20240522 | 113800 | 129505784000 | 213500 | 213500 | 213500 | 213000 | 470 |
| 438 | 20240522 | 113700 | 129405656500 | 213000 | 213500 | 213500 | 213000 | 316 |
| 439 | 20240522 | 113600 | 129338315500 | 213500 | 213500 | 213500 | 213000 | 255 |
| 440 | 20240522 | 113500 | 129283955000 | 213000 | 213500 | 213500 | 213000 | 661 |
| 441 | 20240522 | 113400 | 129142848000 | 213000 | 213500 | 213500 | 213000 | 262 |
| 442 | 20240522 | 113300 | 129087019000 | 213500 | 213000 | 213500 | 213000 | 387 |
| 443 | 20240522 | 113200 | 129004572000 | 213000 | 212500 | 213500 | 212500 | 1654 |
| 444 | 20240522 | 113100 | 128652254000 | 213000 | 212500 | 213000 | 212500 | 1050 |
| 445 | 20240522 | 113000 | 128429119000 | 213000 | 213500 | 213500 | 212500 | 2077 |
| 446 | 20240522 | 112900 | 127986685500 | 213500 | 214000 | 214000 | 213500 | 501 |
| 447 | 20240522 | 112800 | 127879680000 | 213500 | 214500 | 214500 | 213500 | 1443 |
| 448 | 20240522 | 112700 | 127570955000 | 214500 | 215000 | 215000 | 214000 | 3219 |
| 449 | 20240522 | 112600 | 126880814500 | 215000 | 215000 | 215000 | 214500 | 1715 |
| 450 | 20240522 | 112500 | 126512310500 | 214500 | 215000 | 215000 | 214500 | 909 |
| 451 | 20240522 | 112400 | 126316916500 | 214500 | 214500 | 215000 | 214000 | 1556 |
| 452 | 20240522 | 112300 | 125983192500 | 214500 | 214000 | 215000 | 214000 | 3552 |
| 453 | 20240522 | 112200 | 125221324500 | 214000 | 214000 | 214500 | 213500 | 2074 |
| 454 | 20240522 | 112100 | 124777374000 | 214500 | 214500 | 214500 | 214000 | 741 |
| 455 | 20240522 | 112000 | 124618598500 | 214000 | 214500 | 214500 | 214000 | 924 |
| 456 | 20240522 | 111900 | 124420803000 | 214000 | 215000 | 215000 | 214000 | 2227 |
| 457 | 20240522 | 111800 | 123943232000 | 215000 | 213500 | 215000 | 213500 | 4790 |
| 458 | 20240522 | 111700 | 122916471000 | 214000 | 213000 | 214000 | 212500 | 1655 |
| 459 | 20240522 | 111600 | 122563484000 | 213000 | 212500 | 213000 | 212500 | 593 |
| 460 | 20240522 | 111500 | 122437304500 | 213000 | 213000 | 213000 | 212500 | 879 |
| 461 | 20240522 | 111400 | 122250359500 | 213000 | 212000 | 213500 | 212000 | 1285 |
| 462 | 20240522 | 111300 | 121977090000 | 212000 | 213000 | 213500 | 212000 | 2928 |
| 463 | 20240522 | 111200 | 121354051500 | 213000 | 213500 | 214000 | 213000 | 1140 |
| 464 | 20240522 | 111100 | 121110992000 | 214000 | 214000 | 214500 | 213500 | 2483 |
| 465 | 20240522 | 111000 | 120579740500 | 214000 | 213500 | 214500 | 213000 | 1288 |
| 466 | 20240522 | 110900 | 120304504000 | 213500 | 212500 | 213500 | 212500 | 2074 |
| 467 | 20240522 | 110800 | 119862708000 | 212500 | 212500 | 213000 | 212500 | 1098 |
| 468 | 20240522 | 110700 | 119629255000 | 213000 | 213000 | 213000 | 212000 | 2592 |
| 469 | 20240522 | 110600 | 119078140000 | 213000 | 213500 | 214000 | 212500 | 2343 |
| 470 | 20240522 | 110500 | 118578863500 | 213500 | 215000 | 215000 | 213500 | 4619 |
| 471 | 20240522 | 110400 | 117589308500 | 215000 | 215500 | 216000 | 214500 | 11346 |
| 472 | 20240522 | 110300 | 115146594000 | 215000 | 215000 | 215500 | 214500 | 10219 |
| 473 | 20240522 | 110200 | 112949387500 | 214500 | 214500 | 215000 | 214000 | 4661 |
| 474 | 20240522 | 110100 | 111949189000 | 214500 | 212500 | 215000 | 212000 | 13926 |
| 475 | 20240522 | 110000 | 108972119500 | 212500 | 212500 | 213000 | 212000 | 2485 |
| 476 | 20240522 | 105900 | 108443858500 | 212000 | 213000 | 213500 | 212000 | 4878 |
| 477 | 20240522 | 105800 | 107406502500 | 213000 | 212500 | 213500 | 212500 | 6398 |
| 478 | 20240522 | 105700 | 106043836500 | 212500 | 211000 | 213000 | 211000 | 8046 |
| 479 | 20240522 | 105600 | 104338289500 | 211000 | 211000 | 211500 | 211000 | 741 |
| 480 | 20240522 | 105500 | 104181848000 | 211500 | 211500 | 211500 | 211000 | 715 |
| 481 | 20240522 | 105400 | 104030936500 | 211000 | 211500 | 211500 | 211000 | 598 |
| 482 | 20240522 | 105300 | 103904589000 | 211500 | 211500 | 212000 | 211000 | 3164 |
| 483 | 20240522 | 105200 | 103235314500 | 211500 | 212000 | 212000 | 211500 | 1783 |
| 484 | 20240522 | 105100 | 102857886500 | 211500 | 210500 | 212000 | 210500 | 5232 |
| 485 | 20240522 | 105000 | 101753146000 | 211000 | 210500 | 211000 | 210500 | 641 |
| 486 | 20240522 | 104900 | 101618074500 | 211000 | 210500 | 211000 | 210500 | 988 |
| 487 | 20240522 | 104800 | 101409692000 | 211000 | 209500 | 211000 | 209500 | 4121 |
| 488 | 20240522 | 104700 | 100543548000 | 209500 | 209500 | 210000 | 209500 | 130 |
| 489 | 20240522 | 104600 | 100516296000 | 209500 | 209000 | 210000 | 209000 | 936 |
| 490 | 20240522 | 104500 | 100320212000 | 209000 | 208500 | 209500 | 208500 | 1634 |
| 491 | 20240522 | 104400 | 99978106500 | 209000 | 209000 | 209000 | 208500 | 345 |
| 492 | 20240522 | 104300 | 99906114500 | 209000 | 209000 | 209500 | 208500 | 381 |
| 493 | 20240522 | 104200 | 99826534500 | 209000 | 209000 | 209500 | 208500 | 797 |
| 494 | 20240522 | 104100 | 99660087500 | 209000 | 208500 | 209500 | 208500 | 1325 |
| 495 | 20240522 | 104000 | 99383429500 | 209000 | 209000 | 209500 | 208500 | 908 |
| 496 | 20240522 | 103900 | 99193664500 | 209500 | 209000 | 209500 | 209000 | 327 |
| 497 | 20240522 | 103800 | 99125260000 | 209000 | 209500 | 209500 | 209000 | 269 |
| 498 | 20240522 | 103700 | 99068985000 | 209500 | 209000 | 209500 | 208500 | 345 |
| 499 | 20240522 | 103600 | 98996854500 | 209000 | 209000 | 210000 | 208500 | 1604 |
| 500 | 20240522 | 103500 | 98661265500 | 209000 | 209000 | 209500 | 209000 | 556 |
| 501 | 20240522 | 103400 | 98545056500 | 209000 | 209000 | 209500 | 208500 | 508 |
| 502 | 20240522 | 103300 | 98438853000 | 209000 | 209000 | 209500 | 209000 | 1086 |
| 503 | 20240522 | 103200 | 98211726500 | 209000 | 209000 | 209500 | 209000 | 614 |
| 504 | 20240522 | 103100 | 98083294000 | 209500 | 209500 | 210000 | 209000 | 895 |
| 505 | 20240522 | 103000 | 97895984500 | 209500 | 210000 | 210000 | 209000 | 1355 |
| 506 | 20240522 | 102900 | 97612064500 | 210000 | 210000 | 210000 | 209500 | 695 |
| 507 | 20240522 | 102800 | 97466175500 | 210000 | 211000 | 211000 | 209500 | 1914 |
| 508 | 20240522 | 102700 | 97064002500 | 210500 | 210500 | 211000 | 210500 | 681 |
| 509 | 20240522 | 102600 | 96920490500 | 210500 | 211500 | 211500 | 210000 | 2124 |
| 510 | 20240522 | 102500 | 96472336500 | 211500 | 209500 | 211500 | 209000 | 11281 |
| 511 | 20240522 | 102400 | 94097877500 | 209500 | 209000 | 210000 | 208500 | 2918 |
| 512 | 20240522 | 102300 | 93487278500 | 209500 | 209000 | 209500 | 209000 | 724 |
| 513 | 20240522 | 102200 | 93335893000 | 209500 | 209000 | 209500 | 208500 | 1806 |
| 514 | 20240522 | 102100 | 92957913500 | 209000 | 209000 | 209500 | 208500 | 2164 |
| 515 | 20240522 | 102000 | 92505844500 | 209000 | 210000 | 210000 | 209000 | 2036 |
| 516 | 20240522 | 101900 | 92079364500 | 209500 | 209000 | 210000 | 208500 | 4774 |
| 517 | 20240522 | 101800 | 91079633000 | 209500 | 207500 | 209500 | 207500 | 4598 |
| 518 | 20240522 | 101700 | 90120769000 | 207500 | 207500 | 208000 | 207500 | 264 |
| 519 | 20240522 | 101600 | 90065925500 | 208000 | 208000 | 208000 | 207000 | 1482 |
| 520 | 20240522 | 101500 | 89758276000 | 207500 | 208000 | 208500 | 207000 | 1448 |
| 521 | 20240522 | 101400 | 89457220500 | 208000 | 207000 | 208500 | 207000 | 2704 |
| 522 | 20240522 | 101300 | 88895520500 | 206500 | 206500 | 207000 | 206500 | 493 |
| 523 | 20240522 | 101200 | 88793682000 | 206500 | 206000 | 206500 | 206000 | 425 |
| 524 | 20240522 | 101100 | 88705994500 | 206000 | 207000 | 207000 | 206000 | 1342 |
| 525 | 20240522 | 101000 | 88428785000 | 207000 | 208000 | 208500 | 207000 | 1992 |
| 526 | 20240522 | 100900 | 88015498500 | 208500 | 207500 | 208500 | 207000 | 2182 |
| 527 | 20240522 | 100800 | 87562007500 | 207500 | 208500 | 208500 | 207000 | 2483 |
| 528 | 20240522 | 100700 | 87045743500 | 208000 | 208000 | 209000 | 208000 | 1453 |
| 529 | 20240522 | 100600 | 86742859000 | 208500 | 207000 | 209000 | 207000 | 6581 |
| 530 | 20240522 | 100500 | 85373414000 | 207000 | 207500 | 207500 | 206500 | 3182 |
| 531 | 20240522 | 100400 | 84714587500 | 207500 | 206500 | 207500 | 206500 | 1563 |
| 532 | 20240522 | 100300 | 84391176000 | 207000 | 206500 | 207000 | 206000 | 4278 |
| 533 | 20240522 | 100200 | 83507477000 | 207000 | 205000 | 207000 | 205000 | 4073 |
| 534 | 20240522 | 100100 | 82667643000 | 205000 | 204500 | 205500 | 204000 | 2672 |
| 535 | 20240522 | 100000 | 82120016000 | 204500 | 204000 | 204500 | 204000 | 623 |
| 536 | 20240522 | 095900 | 81992709500 | 204500 | 204000 | 204500 | 203500 | 841 |
| 537 | 20240522 | 095800 | 81820987000 | 204500 | 203500 | 204500 | 203500 | 1405 |
| 538 | 20240522 | 095700 | 81534653500 | 203500 | 203500 | 204000 | 203000 | 1754 |
| 539 | 20240522 | 095600 | 81178140500 | 203500 | 203000 | 203500 | 203000 | 709 |
| 540 | 20240522 | 095500 | 81034067000 | 203000 | 203500 | 204000 | 203000 | 964 |
| 541 | 20240522 | 095400 | 80838076000 | 203500 | 203500 | 204000 | 203000 | 1105 |
| 542 | 20240522 | 095300 | 80613260000 | 203000 | 204000 | 204000 | 203000 | 2088 |
| 543 | 20240522 | 095200 | 80188393000 | 204000 | 203500 | 204000 | 203500 | 1279 |
| 544 | 20240522 | 095100 | 79927784500 | 204000 | 205000 | 205500 | 203500 | 3533 |
| 545 | 20240522 | 095000 | 79205881500 | 205000 | 204000 | 205500 | 203500 | 2966 |
| 546 | 20240522 | 094900 | 78598808500 | 203500 | 203000 | 204000 | 203000 | 2942 |
| 547 | 20240522 | 094800 | 78000472000 | 203500 | 203000 | 203500 | 203000 | 4311 |
| 548 | 20240522 | 094700 | 77124954000 | 203000 | 204000 | 204500 | 203000 | 7350 |
| 549 | 20240522 | 094600 | 75628013500 | 204000 | 205500 | 205500 | 204000 | 3446 |
| 550 | 20240522 | 094500 | 74922672000 | 205500 | 206500 | 206500 | 205000 | 2301 |
| 551 | 20240522 | 094400 | 74449248500 | 206000 | 206500 | 206500 | 206000 | 650 |
| 552 | 20240522 | 094300 | 74315222500 | 206500 | 205500 | 206500 | 205500 | 1183 |
| 553 | 20240522 | 094200 | 74071367000 | 206000 | 205000 | 206000 | 205000 | 7603 |
| 554 | 20240522 | 094100 | 72511520500 | 205000 | 206000 | 206500 | 205000 | 4557 |
| 555 | 20240522 | 094000 | 71574014000 | 206000 | 206500 | 207000 | 206000 | 1623 |
| 556 | 20240522 | 093900 | 71239036500 | 207000 | 206500 | 207000 | 206500 | 1026 |
| 557 | 20240522 | 093800 | 71026962500 | 207000 | 207000 | 207000 | 206000 | 2469 |
| 558 | 20240522 | 093700 | 70517310500 | 206000 | 206500 | 207000 | 206000 | 1706 |
| 559 | 20240522 | 093600 | 70165035500 | 206000 | 205500 | 206500 | 205500 | 2523 |
| 560 | 20240522 | 093500 | 69645479000 | 206000 | 207000 | 207000 | 205500 | 8336 |
| 561 | 20240522 | 093400 | 67928081000 | 206500 | 206500 | 207000 | 206000 | 2129 |
| 562 | 20240522 | 093300 | 67488411500 | 206500 | 207500 | 208000 | 206500 | 3720 |
| 563 | 20240522 | 093200 | 66719123500 | 207500 | 207500 | 208000 | 207000 | 4531 |
| 564 | 20240522 | 093100 | 65780492000 | 207500 | 209000 | 209000 | 207000 | 8128 |
| 565 | 20240522 | 093000 | 64089822000 | 209000 | 209000 | 209500 | 208500 | 2108 |
| 566 | 20240522 | 092900 | 63649211500 | 209000 | 209000 | 209500 | 208500 | 1703 |
| 567 | 20240522 | 092800 | 63293453000 | 209000 | 209500 | 209500 | 208500 | 3903 |
| 568 | 20240522 | 092700 | 62478315500 | 209000 | 210000 | 211000 | 209000 | 2749 |
| 569 | 20240522 | 092600 | 61901107000 | 210000 | 211000 | 211500 | 210000 | 3374 |
| 570 | 20240522 | 092500 | 61189565000 | 211500 | 212000 | 212000 | 210500 | 4198 |
| 571 | 20240522 | 092400 | 60302226000 | 212000 | 210500 | 212000 | 210500 | 11639 |
| 572 | 20240522 | 092300 | 57839692000 | 211000 | 210000 | 211000 | 210000 | 3270 |
| 573 | 20240522 | 092200 | 57151294500 | 210500 | 208500 | 210500 | 208000 | 5098 |
| 574 | 20240522 | 092100 | 56082983000 | 208500 | 209000 | 209500 | 207500 | 6556 |
| 575 | 20240522 | 092000 | 54716954500 | 209500 | 209500 | 210000 | 208500 | 4130 |
| 576 | 20240522 | 091900 | 53853328500 | 210000 | 209000 | 210000 | 208500 | 2016 |
| 577 | 20240522 | 091800 | 53431497500 | 209000 | 208000 | 209500 | 208000 | 3535 |
| 578 | 20240522 | 091700 | 52693267000 | 208000 | 208500 | 209000 | 208000 | 2753 |
| 579 | 20240522 | 091600 | 52120191500 | 208500 | 208000 | 209000 | 207500 | 2750 |
| 580 | 20240522 | 091500 | 51547183500 | 208500 | 210000 | 210500 | 207500 | 4825 |
| 581 | 20240522 | 091400 | 50539829000 | 210000 | 209500 | 210000 | 208500 | 4450 |
| 582 | 20240522 | 091300 | 49608000500 | 209500 | 209000 | 209500 | 208000 | 6189 |
| 583 | 20240522 | 091200 | 48313849500 | 208500 | 206500 | 209000 | 206000 | 5977 |
| 584 | 20240522 | 091100 | 47073882500 | 207000 | 207000 | 207500 | 206500 | 3809 |
| 585 | 20240522 | 091000 | 46286223500 | 207000 | 205500 | 207500 | 205500 | 5520 |
| 586 | 20240522 | 090900 | 45146319000 | 206000 | 208500 | 209000 | 205500 | 12589 |
| 587 | 20240522 | 090800 | 42537480500 | 208500 | 209500 | 209500 | 207000 | 8571 |
| 588 | 20240522 | 090700 | 40754580500 | 209500 | 208000 | 209500 | 207500 | 6875 |
| 589 | 20240522 | 090600 | 39324138500 | 208000 | 209000 | 210000 | 208000 | 11457 |
| 590 | 20240522 | 090500 | 36932955500 | 209000 | 211500 | 211500 | 209000 | 10069 |
| 591 | 20240522 | 090400 | 34817329000 | 210500 | 215000 | 215000 | 210500 | 14744 |
| 592 | 20240522 | 090300 | 31681234000 | 215000 | 213000 | 215000 | 212000 | 23716 |
| 593 | 20240522 | 090200 | 26619896500 | 213500 | 214500 | 216000 | 212500 | 32492 |
| 594 | 20240522 | 090100 | 19655125500 | 214500 | 212000 | 214500 | 209000 | 32862 |
| 595 | 20240522 | 090000 | 12710075000 | 212000 | 210500 | 214500 | 210500 | 59855 |