34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 3 | 20240516 | 184600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 4 | 20240516 | 184500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 5 | 20240516 | 184400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 6 | 20240516 | 184300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 7 | 20240516 | 184200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 8 | 20240516 | 184100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 9 | 20240516 | 184000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 10 | 20240516 | 183900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 11 | 20240516 | 183800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 12 | 20240516 | 183700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 13 | 20240516 | 183600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 14 | 20240516 | 183500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 15 | 20240516 | 183400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 16 | 20240516 | 183300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 17 | 20240516 | 183200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 18 | 20240516 | 183100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 19 | 20240516 | 183000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 20 | 20240516 | 182900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 21 | 20240516 | 182800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 22 | 20240516 | 182700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 23 | 20240516 | 182600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 24 | 20240516 | 182500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 25 | 20240516 | 182400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 26 | 20240516 | 182300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 27 | 20240516 | 182200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 28 | 20240516 | 182100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 29 | 20240516 | 182000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 30 | 20240516 | 181900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 31 | 20240516 | 181800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 32 | 20240516 | 181700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 33 | 20240516 | 181600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 34 | 20240516 | 181500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 35 | 20240516 | 181400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 36 | 20240516 | 181300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 37 | 20240516 | 181200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 38 | 20240516 | 181100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 39 | 20240516 | 181000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 40 | 20240516 | 180900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 41 | 20240516 | 180800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 42 | 20240516 | 180700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 43 | 20240516 | 180600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 44 | 20240516 | 180500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 45 | 20240516 | 180400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 46 | 20240516 | 180300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 47 | 20240516 | 180200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 48 | 20240516 | 180100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 49 | 20240516 | 180000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 50 | 20240516 | 175900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 51 | 20240516 | 175800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 52 | 20240516 | 175700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 53 | 20240516 | 175600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 54 | 20240516 | 175500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 55 | 20240516 | 175400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 56 | 20240516 | 175300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 57 | 20240516 | 175200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 58 | 20240516 | 175100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 59 | 20240516 | 175000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 60 | 20240516 | 174900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 61 | 20240516 | 174800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 62 | 20240516 | 174700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 63 | 20240516 | 174600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 64 | 20240516 | 174500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 65 | 20240516 | 174400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 66 | 20240516 | 174300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 67 | 20240516 | 174200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 68 | 20240516 | 174100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 69 | 20240516 | 174000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 70 | 20240516 | 173900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 71 | 20240516 | 173800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 72 | 20240516 | 173700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 73 | 20240516 | 173600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 74 | 20240516 | 173500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 75 | 20240516 | 173400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 76 | 20240516 | 173300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 77 | 20240516 | 173200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 78 | 20240516 | 173100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 79 | 20240516 | 173000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 80 | 20240516 | 172900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 81 | 20240516 | 172800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 82 | 20240516 | 172700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 83 | 20240516 | 172600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 84 | 20240516 | 172500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 85 | 20240516 | 172400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 86 | 20240516 | 172300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 87 | 20240516 | 172200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 88 | 20240516 | 172100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 89 | 20240516 | 172000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 90 | 20240516 | 171900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 91 | 20240516 | 171800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 92 | 20240516 | 171700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 93 | 20240516 | 171600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 94 | 20240516 | 171500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 95 | 20240516 | 171400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 96 | 20240516 | 171300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 97 | 20240516 | 171200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 98 | 20240516 | 171100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 99 | 20240516 | 171000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 100 | 20240516 | 170900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 101 | 20240516 | 170800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 102 | 20240516 | 170700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 103 | 20240516 | 170600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 104 | 20240516 | 170500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 105 | 20240516 | 170400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 106 | 20240516 | 170300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 107 | 20240516 | 170200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 108 | 20240516 | 170100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 109 | 20240516 | 170000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 110 | 20240516 | 165900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 111 | 20240516 | 165800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 112 | 20240516 | 165700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 113 | 20240516 | 165600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 114 | 20240516 | 165500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 115 | 20240516 | 165400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 116 | 20240516 | 165300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 117 | 20240516 | 165200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 118 | 20240516 | 165100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 119 | 20240516 | 165000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 120 | 20240516 | 164900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 121 | 20240516 | 164800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 122 | 20240516 | 164700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 123 | 20240516 | 164600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 124 | 20240516 | 164500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 125 | 20240516 | 164400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 126 | 20240516 | 164300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 127 | 20240516 | 164200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 128 | 20240516 | 164100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 129 | 20240516 | 164000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 130 | 20240516 | 163900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 131 | 20240516 | 163800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 132 | 20240516 | 163700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 133 | 20240516 | 163600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 134 | 20240516 | 163500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 135 | 20240516 | 163400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 136 | 20240516 | 163300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 137 | 20240516 | 163200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 138 | 20240516 | 163100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 139 | 20240516 | 163000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 140 | 20240516 | 162900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 141 | 20240516 | 162800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 142 | 20240516 | 162700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 143 | 20240516 | 162600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 144 | 20240516 | 162500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 145 | 20240516 | 162400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 146 | 20240516 | 162300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 147 | 20240516 | 162200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 148 | 20240516 | 162100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 149 | 20240516 | 162000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 150 | 20240516 | 161900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 151 | 20240516 | 161800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 152 | 20240516 | 161700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 153 | 20240516 | 161600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 154 | 20240516 | 161500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 155 | 20240516 | 161400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 156 | 20240516 | 161300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 157 | 20240516 | 161200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 158 | 20240516 | 161100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 159 | 20240516 | 161000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 160 | 20240516 | 160900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 161 | 20240516 | 160800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 162 | 20240516 | 160700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 163 | 20240516 | 160600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 164 | 20240516 | 160500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 165 | 20240516 | 160400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 166 | 20240516 | 160300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 167 | 20240516 | 160200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 168 | 20240516 | 160100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 169 | 20240516 | 160000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 170 | 20240516 | 155900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 171 | 20240516 | 155800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 172 | 20240516 | 155700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 173 | 20240516 | 155600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 174 | 20240516 | 155500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 175 | 20240516 | 155400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 176 | 20240516 | 155300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 177 | 20240516 | 155200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 178 | 20240516 | 155100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 179 | 20240516 | 155000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 180 | 20240516 | 154900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 181 | 20240516 | 154800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 182 | 20240516 | 154700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 183 | 20240516 | 154600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 184 | 20240516 | 154500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 185 | 20240516 | 154400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 186 | 20240516 | 154300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 187 | 20240516 | 154200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 188 | 20240516 | 154100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 189 | 20240516 | 154000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 190 | 20240516 | 153900 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 191 | 20240516 | 153800 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 192 | 20240516 | 153700 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 193 | 20240516 | 153600 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 194 | 20240516 | 153500 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 195 | 20240516 | 153400 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 196 | 20240516 | 153300 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 197 | 20240516 | 153200 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 198 | 20240516 | 153100 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 199 | 20240516 | 153000 | 94531529500 | 441500 | 441500 | 441500 | 441500 | 21685 |
| 200 | 20240516 | 152900 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 201 | 20240516 | 152800 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 202 | 20240516 | 152700 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 203 | 20240516 | 152600 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 204 | 20240516 | 152500 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 205 | 20240516 | 152400 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 206 | 20240516 | 152300 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 207 | 20240516 | 152200 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 208 | 20240516 | 152100 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 209 | 20240516 | 152000 | 84957602000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 210 | 20240516 | 151900 | 84957602000 | 441500 | 441500 | 442000 | 441000 | 837 |
| 211 | 20240516 | 151800 | 84588083500 | 441500 | 441000 | 441500 | 440500 | 706 |
| 212 | 20240516 | 151700 | 84276632000 | 441000 | 440500 | 441000 | 440500 | 612 |
| 213 | 20240516 | 151600 | 84006857500 | 440500 | 440500 | 441000 | 440000 | 445 |
| 214 | 20240516 | 151500 | 83810848000 | 441000 | 440500 | 441000 | 440500 | 434 |
| 215 | 20240516 | 151400 | 83619652500 | 441000 | 440000 | 441000 | 440000 | 358 |
| 216 | 20240516 | 151300 | 83461939500 | 440000 | 440500 | 440500 | 440000 | 402 |
| 217 | 20240516 | 151200 | 83284926000 | 440000 | 440000 | 440500 | 440000 | 80 |
| 218 | 20240516 | 151100 | 83249710000 | 440500 | 440000 | 440500 | 439500 | 716 |
| 219 | 20240516 | 151000 | 82934649500 | 440000 | 440500 | 440500 | 439500 | 258 |
| 220 | 20240516 | 150900 | 82821186000 | 440000 | 440000 | 440500 | 440000 | 115 |
| 221 | 20240516 | 150800 | 82770582500 | 440000 | 440000 | 440500 | 440000 | 113 |
| 222 | 20240516 | 150700 | 82720860000 | 440000 | 440000 | 440500 | 439500 | 205 |
| 223 | 20240516 | 150600 | 82630648000 | 439500 | 440500 | 441000 | 439500 | 877 |
| 224 | 20240516 | 150500 | 82244584000 | 440000 | 440000 | 441000 | 440000 | 637 |
| 225 | 20240516 | 150400 | 81964015000 | 440000 | 439500 | 440500 | 439500 | 615 |
| 226 | 20240516 | 150300 | 81693423500 | 439500 | 440000 | 440500 | 439500 | 515 |
| 227 | 20240516 | 150200 | 81466833000 | 440000 | 440000 | 440500 | 440000 | 2143 |
| 228 | 20240516 | 150100 | 80523905500 | 440000 | 440500 | 441000 | 440000 | 435 |
| 229 | 20240516 | 150000 | 80332358500 | 440500 | 440500 | 441000 | 440500 | 164 |
| 230 | 20240516 | 145900 | 80260056500 | 440500 | 440500 | 441000 | 440500 | 1831 |
| 231 | 20240516 | 145800 | 79453487000 | 441000 | 441000 | 441000 | 440500 | 160 |
| 232 | 20240516 | 145700 | 79382937000 | 440500 | 440500 | 441000 | 440500 | 107 |
| 233 | 20240516 | 145600 | 79335775000 | 440500 | 441000 | 441000 | 440500 | 141 |
| 234 | 20240516 | 145500 | 79273627500 | 441000 | 441000 | 441500 | 440500 | 1177 |
| 235 | 20240516 | 145400 | 78754579500 | 441000 | 441000 | 441500 | 441000 | 119 |
| 236 | 20240516 | 145300 | 78702094000 | 441000 | 441000 | 441500 | 441000 | 1106 |
| 237 | 20240516 | 145200 | 78214312500 | 441500 | 441000 | 441500 | 441000 | 139 |
| 238 | 20240516 | 145100 | 78152973000 | 441000 | 441000 | 441500 | 441000 | 190 |
| 239 | 20240516 | 145000 | 78069154500 | 441000 | 441000 | 441500 | 441000 | 162 |
| 240 | 20240516 | 144900 | 77997640500 | 441000 | 441500 | 441500 | 441000 | 96 |
| 241 | 20240516 | 144800 | 77955276500 | 441500 | 441500 | 441500 | 441000 | 102 |
| 242 | 20240516 | 144700 | 77910255000 | 441500 | 441500 | 441500 | 441000 | 657 |
| 243 | 20240516 | 144600 | 77620198500 | 441000 | 441500 | 442000 | 441000 | 993 |
| 244 | 20240516 | 144500 | 77181785000 | 441500 | 441500 | 442000 | 441500 | 163 |
| 245 | 20240516 | 144400 | 77109786500 | 441500 | 442000 | 442000 | 441500 | 87 |
| 246 | 20240516 | 144300 | 77071358500 | 441500 | 441500 | 442000 | 441500 | 180 |
| 247 | 20240516 | 144200 | 76991864500 | 442000 | 441500 | 442000 | 441500 | 122 |
| 248 | 20240516 | 144100 | 76937967500 | 441500 | 441500 | 442000 | 441500 | 118 |
| 249 | 20240516 | 144000 | 76885843000 | 442000 | 441500 | 442000 | 441500 | 219 |
| 250 | 20240516 | 143900 | 76789114000 | 441500 | 441500 | 442000 | 441500 | 58 |
| 251 | 20240516 | 143800 | 76763495000 | 441500 | 441500 | 442000 | 441500 | 83 |
| 252 | 20240516 | 143700 | 76726830500 | 441500 | 442000 | 442000 | 441500 | 130 |
| 253 | 20240516 | 143600 | 76669431000 | 441500 | 441500 | 442000 | 441500 | 745 |
| 254 | 20240516 | 143500 | 76340495000 | 441500 | 441500 | 442000 | 441500 | 516 |
| 255 | 20240516 | 143400 | 76112668500 | 442000 | 441500 | 442000 | 441500 | 358 |
| 256 | 20240516 | 143300 | 75954578500 | 441500 | 441500 | 442000 | 441500 | 92 |
| 257 | 20240516 | 143200 | 75913959000 | 441500 | 442500 | 442500 | 441500 | 1337 |
| 258 | 20240516 | 143100 | 75323034000 | 442000 | 442000 | 442500 | 442000 | 129 |
| 259 | 20240516 | 143000 | 75266015000 | 442000 | 443000 | 443000 | 442000 | 2470 |
| 260 | 20240516 | 142900 | 74173040500 | 442500 | 442500 | 443000 | 442500 | 162 |
| 261 | 20240516 | 142800 | 74101328000 | 443000 | 443000 | 443000 | 442500 | 149 |
| 262 | 20240516 | 142700 | 74035333000 | 443000 | 442500 | 443000 | 442500 | 94 |
| 263 | 20240516 | 142600 | 73993724500 | 442500 | 443000 | 443000 | 442500 | 165 |
| 264 | 20240516 | 142500 | 73920660000 | 443000 | 442500 | 443000 | 442500 | 78 |
| 265 | 20240516 | 142400 | 73886130000 | 442500 | 442500 | 443000 | 442500 | 177 |
| 266 | 20240516 | 142300 | 73807762500 | 442500 | 443000 | 443000 | 442500 | 194 |
| 267 | 20240516 | 142200 | 73721904500 | 442500 | 442500 | 443000 | 442500 | 514 |
| 268 | 20240516 | 142100 | 73494422000 | 442500 | 443000 | 443000 | 442500 | 80 |
| 269 | 20240516 | 142000 | 73459005500 | 442500 | 442500 | 443000 | 442500 | 222 |
| 270 | 20240516 | 141900 | 73360693000 | 442500 | 443000 | 443000 | 442500 | 326 |
| 271 | 20240516 | 141800 | 73216423500 | 442500 | 443000 | 443000 | 442500 | 271 |
| 272 | 20240516 | 141700 | 73096389000 | 442500 | 443000 | 443000 | 442500 | 175 |
| 273 | 20240516 | 141600 | 73018947000 | 442500 | 442500 | 443000 | 442500 | 310 |
| 274 | 20240516 | 141500 | 72881687500 | 442500 | 443000 | 443000 | 442500 | 39 |
| 275 | 20240516 | 141400 | 72864424000 | 443000 | 442500 | 443000 | 442500 | 278 |
| 276 | 20240516 | 141300 | 72741316000 | 443000 | 442500 | 443000 | 442500 | 69 |
| 277 | 20240516 | 141200 | 72710772500 | 442500 | 442500 | 443000 | 442500 | 108 |
| 278 | 20240516 | 141100 | 72662949500 | 442500 | 442500 | 443000 | 442500 | 99 |
| 279 | 20240516 | 141000 | 72619135500 | 442500 | 443000 | 443000 | 442500 | 227 |
| 280 | 20240516 | 140900 | 72518592500 | 443000 | 442500 | 443000 | 442500 | 21 |
| 281 | 20240516 | 140800 | 72509297500 | 442500 | 443000 | 443000 | 442500 | 196 |
| 282 | 20240516 | 140700 | 72422510500 | 442500 | 443000 | 443000 | 442500 | 52 |
| 283 | 20240516 | 140600 | 72399494000 | 443000 | 442500 | 443000 | 442500 | 26 |
| 284 | 20240516 | 140500 | 72387987000 | 442500 | 443000 | 443000 | 442500 | 267 |
| 285 | 20240516 | 140400 | 72269803000 | 442500 | 442500 | 443000 | 442500 | 191 |
| 286 | 20240516 | 140300 | 72185260000 | 442500 | 442500 | 443000 | 442500 | 146 |
| 287 | 20240516 | 140200 | 72120594000 | 443000 | 442500 | 443000 | 442500 | 48 |
| 288 | 20240516 | 140100 | 72099338500 | 442500 | 442500 | 443000 | 442500 | 129 |
| 289 | 20240516 | 140000 | 72042197500 | 442500 | 442500 | 443000 | 442500 | 63 |
| 290 | 20240516 | 135900 | 72014308500 | 443000 | 443000 | 443000 | 442500 | 247 |
| 291 | 20240516 | 135800 | 71904901000 | 442500 | 443000 | 443000 | 442500 | 358 |
| 292 | 20240516 | 135700 | 71746440000 | 442500 | 442500 | 443000 | 442500 | 168 |
| 293 | 20240516 | 135600 | 71672029500 | 442500 | 443000 | 443000 | 442500 | 165 |
| 294 | 20240516 | 135500 | 71598962000 | 443000 | 443000 | 443000 | 442500 | 249 |
| 295 | 20240516 | 135400 | 71488679500 | 443000 | 443000 | 443000 | 442500 | 127 |
| 296 | 20240516 | 135300 | 71432466500 | 443000 | 442500 | 443000 | 442500 | 249 |
| 297 | 20240516 | 135200 | 71322190500 | 443000 | 442500 | 443000 | 442500 | 98 |
| 298 | 20240516 | 135100 | 71278814500 | 443000 | 442500 | 443000 | 442500 | 156 |
| 299 | 20240516 | 135000 | 71209768500 | 442500 | 442500 | 443000 | 442000 | 871 |
| 300 | 20240516 | 134900 | 70824324000 | 442500 | 442500 | 442500 | 442000 | 72 |
| 301 | 20240516 | 134800 | 70792481000 | 442000 | 442000 | 442500 | 442000 | 234 |
| 302 | 20240516 | 134700 | 70688945500 | 442000 | 442500 | 442500 | 442000 | 64 |
| 303 | 20240516 | 134600 | 70660640000 | 442500 | 442000 | 442500 | 442000 | 151 |
| 304 | 20240516 | 134500 | 70593866500 | 442000 | 442500 | 442500 | 442000 | 244 |
| 305 | 20240516 | 134400 | 70485918500 | 442000 | 442500 | 442500 | 442000 | 75 |
| 306 | 20240516 | 134300 | 70452759500 | 442000 | 442000 | 442500 | 442000 | 123 |
| 307 | 20240516 | 134200 | 70398348500 | 442000 | 442000 | 442500 | 442000 | 61 |
| 308 | 20240516 | 134100 | 70371371500 | 442500 | 442000 | 442500 | 442000 | 984 |
| 309 | 20240516 | 134000 | 69936361000 | 442000 | 442500 | 442500 | 442000 | 202 |
| 310 | 20240516 | 133900 | 69847064500 | 442500 | 442000 | 442500 | 442000 | 108 |
| 311 | 20240516 | 133800 | 69799286500 | 442000 | 442000 | 442500 | 442000 | 147 |
| 312 | 20240516 | 133700 | 69734295000 | 442000 | 442500 | 442500 | 442000 | 88 |
| 313 | 20240516 | 133600 | 69695360000 | 442500 | 442000 | 442500 | 442000 | 319 |
| 314 | 20240516 | 133500 | 69554348000 | 442000 | 442000 | 442500 | 442000 | 137 |
| 315 | 20240516 | 133400 | 69493737500 | 442500 | 442500 | 442500 | 442000 | 177 |
| 316 | 20240516 | 133300 | 69415459000 | 442000 | 442500 | 442500 | 442000 | 108 |
| 317 | 20240516 | 133200 | 69367683000 | 442000 | 442000 | 442500 | 442000 | 165 |
| 318 | 20240516 | 133100 | 69294697000 | 442500 | 442500 | 442500 | 442000 | 77 |
| 319 | 20240516 | 133000 | 69260643000 | 442000 | 442000 | 442500 | 442000 | 176 |
| 320 | 20240516 | 132900 | 69182839500 | 442500 | 442000 | 442500 | 442000 | 163 |
| 321 | 20240516 | 132800 | 69110751500 | 442500 | 442000 | 442500 | 442000 | 66 |
| 322 | 20240516 | 132700 | 69081564500 | 442500 | 442500 | 442500 | 442000 | 179 |
| 323 | 20240516 | 132600 | 69002397000 | 442000 | 442000 | 442500 | 442000 | 87 |
| 324 | 20240516 | 132500 | 68963923500 | 442500 | 442000 | 442500 | 441500 | 529 |
| 325 | 20240516 | 132400 | 68730038000 | 441500 | 442000 | 442000 | 441500 | 50 |
| 326 | 20240516 | 132300 | 68707946500 | 442000 | 441500 | 442000 | 441500 | 74 |
| 327 | 20240516 | 132200 | 68675251000 | 441500 | 442500 | 443000 | 441500 | 462 |
| 328 | 20240516 | 132100 | 68470824500 | 442500 | 443000 | 443000 | 442500 | 83 |
| 329 | 20240516 | 132000 | 68434083500 | 443000 | 442500 | 443000 | 442000 | 932 |
| 330 | 20240516 | 131900 | 68021650500 | 442000 | 442000 | 442500 | 442000 | 44 |
| 331 | 20240516 | 131800 | 68002188500 | 442000 | 442000 | 442500 | 441500 | 276 |
| 332 | 20240516 | 131700 | 67880198000 | 441500 | 442500 | 442500 | 441500 | 600 |
| 333 | 20240516 | 131600 | 67615061500 | 442000 | 442000 | 442500 | 442000 | 380 |
| 334 | 20240516 | 131500 | 67447005500 | 442500 | 442500 | 442500 | 442000 | 111 |
| 335 | 20240516 | 131400 | 67397899500 | 442500 | 442500 | 442500 | 442000 | 232 |
| 336 | 20240516 | 131300 | 67295252500 | 442500 | 442500 | 442500 | 442000 | 176 |
| 337 | 20240516 | 131200 | 67217379500 | 442500 | 442000 | 442500 | 442000 | 972 |
| 338 | 20240516 | 131100 | 66787625000 | 442500 | 442500 | 442500 | 442000 | 235 |
| 339 | 20240516 | 131000 | 66683648500 | 442500 | 442500 | 442500 | 442000 | 214 |
| 340 | 20240516 | 130900 | 66588969500 | 442000 | 442500 | 442500 | 442000 | 431 |
| 341 | 20240516 | 130800 | 66398356500 | 442000 | 442500 | 442500 | 442000 | 292 |
| 342 | 20240516 | 130700 | 66269169000 | 442000 | 442000 | 442500 | 441500 | 789 |
| 343 | 20240516 | 130600 | 65920314500 | 441500 | 442000 | 442000 | 441500 | 267 |
| 344 | 20240516 | 130500 | 65802314500 | 442000 | 441500 | 442000 | 441500 | 182 |
| 345 | 20240516 | 130400 | 65721880000 | 442000 | 442000 | 442000 | 441500 | 192 |
| 346 | 20240516 | 130300 | 65637027500 | 442000 | 441500 | 442000 | 441500 | 55 |
| 347 | 20240516 | 130200 | 65612731000 | 442000 | 442000 | 442000 | 441500 | 108 |
| 348 | 20240516 | 130100 | 65565045000 | 441500 | 442000 | 442500 | 441500 | 1030 |
| 349 | 20240516 | 130000 | 65109951000 | 442000 | 442000 | 442500 | 442000 | 178 |
| 350 | 20240516 | 125900 | 65031216500 | 442000 | 442000 | 442500 | 442000 | 36 |
| 351 | 20240516 | 125800 | 65015299000 | 442500 | 442500 | 442500 | 442000 | 185 |
| 352 | 20240516 | 125700 | 64933474000 | 442000 | 442500 | 442500 | 442000 | 234 |
| 353 | 20240516 | 125600 | 64830034000 | 442000 | 442500 | 442500 | 442000 | 82 |
| 354 | 20240516 | 125500 | 64793784000 | 442000 | 442500 | 443000 | 442000 | 913 |
| 355 | 20240516 | 125400 | 64389791000 | 442500 | 442500 | 443000 | 442500 | 194 |
| 356 | 20240516 | 125300 | 64303875500 | 442500 | 442500 | 443000 | 442500 | 285 |
| 357 | 20240516 | 125200 | 64177695500 | 442500 | 443000 | 443000 | 442500 | 52 |
| 358 | 20240516 | 125100 | 64154678000 | 443000 | 442500 | 443000 | 442500 | 97 |
| 359 | 20240516 | 125000 | 64111716000 | 442500 | 443000 | 443000 | 442500 | 143 |
| 360 | 20240516 | 124900 | 64048432000 | 442500 | 442500 | 443000 | 442500 | 174 |
| 361 | 20240516 | 124800 | 63971397000 | 442500 | 442500 | 443000 | 442500 | 176 |
| 362 | 20240516 | 124700 | 63893505500 | 442500 | 442500 | 443000 | 442500 | 304 |
| 363 | 20240516 | 124600 | 63758876500 | 442500 | 443000 | 443000 | 442500 | 123 |
| 364 | 20240516 | 124500 | 63704414000 | 442500 | 442500 | 443000 | 442500 | 44 |
| 365 | 20240516 | 124400 | 63684932000 | 443000 | 442500 | 443000 | 442500 | 342 |
| 366 | 20240516 | 124300 | 63533449000 | 443000 | 443000 | 443000 | 442500 | 239 |
| 367 | 20240516 | 124200 | 63427639000 | 443000 | 442500 | 443000 | 442500 | 99 |
| 368 | 20240516 | 124100 | 63383800000 | 443000 | 442500 | 443000 | 442500 | 97 |
| 369 | 20240516 | 124000 | 63340872000 | 442500 | 442500 | 443000 | 442500 | 2215 |
| 370 | 20240516 | 123900 | 62360629500 | 442500 | 442000 | 442500 | 442000 | 256 |
| 371 | 20240516 | 123800 | 62247380500 | 442000 | 442500 | 442500 | 442000 | 120 |
| 372 | 20240516 | 123700 | 62194307500 | 442000 | 442000 | 442500 | 442000 | 106 |
| 373 | 20240516 | 123600 | 62147424000 | 442000 | 442000 | 442500 | 442000 | 1381 |
| 374 | 20240516 | 123500 | 61536989000 | 442000 | 441500 | 442000 | 441500 | 88 |
| 375 | 20240516 | 123400 | 61498132500 | 441500 | 442000 | 442000 | 441500 | 204 |
| 376 | 20240516 | 123300 | 61408020000 | 441500 | 442000 | 442000 | 441500 | 89 |
| 377 | 20240516 | 123200 | 61368717500 | 442000 | 442000 | 442000 | 441500 | 65 |
| 378 | 20240516 | 123100 | 61339998000 | 441500 | 441500 | 442000 | 441500 | 178 |
| 379 | 20240516 | 123000 | 61261333500 | 442000 | 441500 | 442000 | 441500 | 135 |
| 380 | 20240516 | 122900 | 61201679500 | 441500 | 442000 | 442000 | 441500 | 122 |
| 381 | 20240516 | 122800 | 61147788500 | 442000 | 442000 | 442000 | 441500 | 113 |
| 382 | 20240516 | 122700 | 61097848000 | 441500 | 441500 | 442000 | 441500 | 55 |
| 383 | 20240516 | 122600 | 61073554000 | 441500 | 441000 | 442000 | 441000 | 1351 |
| 384 | 20240516 | 122500 | 60477272500 | 441000 | 441000 | 441500 | 441000 | 133 |
| 385 | 20240516 | 122400 | 60418562000 | 441500 | 441500 | 441500 | 441000 | 83 |
| 386 | 20240516 | 122300 | 60381934500 | 441000 | 441000 | 441500 | 441000 | 42 |
| 387 | 20240516 | 122200 | 60363404000 | 441000 | 441000 | 441500 | 441000 | 54 |
| 388 | 20240516 | 122100 | 60339583000 | 441500 | 441500 | 441500 | 441000 | 291 |
| 389 | 20240516 | 122000 | 60211189500 | 441500 | 441500 | 441500 | 441000 | 54 |
| 390 | 20240516 | 121900 | 60187359500 | 441500 | 441000 | 441500 | 441000 | 317 |
| 391 | 20240516 | 121800 | 60047490000 | 441500 | 441500 | 441500 | 441000 | 88 |
| 392 | 20240516 | 121700 | 60008675000 | 441000 | 441000 | 441500 | 441000 | 138 |
| 393 | 20240516 | 121600 | 59947764000 | 441000 | 441000 | 441500 | 441000 | 45 |
| 394 | 20240516 | 121500 | 59927914000 | 441500 | 441000 | 441500 | 441000 | 131 |
| 395 | 20240516 | 121400 | 59870102000 | 441000 | 441000 | 441500 | 441000 | 84 |
| 396 | 20240516 | 121300 | 59833044500 | 441500 | 441000 | 441500 | 441000 | 33 |
| 397 | 20240516 | 121200 | 59818483500 | 441500 | 441000 | 441500 | 441000 | 116 |
| 398 | 20240516 | 121100 | 59767291000 | 441000 | 441500 | 441500 | 441000 | 62 |
| 399 | 20240516 | 121000 | 59739939500 | 441500 | 442000 | 442000 | 441000 | 902 |
| 400 | 20240516 | 120900 | 59341761500 | 442000 | 442000 | 442000 | 441500 | 128 |
| 401 | 20240516 | 120800 | 59285239500 | 441500 | 441500 | 442000 | 441500 | 111 |
| 402 | 20240516 | 120700 | 59236195000 | 442000 | 442000 | 442000 | 441500 | 125 |
| 403 | 20240516 | 120600 | 59180981000 | 441500 | 441500 | 442000 | 441500 | 140 |
| 404 | 20240516 | 120500 | 59119162500 | 442000 | 441500 | 442000 | 441500 | 330 |
| 405 | 20240516 | 120400 | 58973442000 | 441500 | 441500 | 442000 | 441500 | 510 |
| 406 | 20240516 | 120300 | 58748244000 | 441500 | 441500 | 442000 | 441500 | 392 |
| 407 | 20240516 | 120200 | 58575151500 | 441500 | 441500 | 442000 | 441500 | 168 |
| 408 | 20240516 | 120100 | 58500941000 | 441500 | 442000 | 442000 | 441500 | 88 |
| 409 | 20240516 | 120000 | 58462065500 | 441500 | 442000 | 442000 | 441500 | 36 |
| 410 | 20240516 | 115900 | 58446161000 | 441500 | 442000 | 442000 | 441500 | 39 |
| 411 | 20240516 | 115800 | 58428932500 | 441500 | 442000 | 442000 | 441500 | 1063 |
| 412 | 20240516 | 115700 | 57959345000 | 442000 | 442000 | 442000 | 441500 | 95 |
| 413 | 20240516 | 115600 | 57917369500 | 441500 | 441500 | 442000 | 441500 | 173 |
| 414 | 20240516 | 115500 | 57840950000 | 441500 | 442000 | 442000 | 441500 | 109 |
| 415 | 20240516 | 115400 | 57792786500 | 441500 | 442000 | 442000 | 441500 | 116 |
| 416 | 20240516 | 115300 | 57741529000 | 442000 | 441500 | 442000 | 441500 | 111 |
| 417 | 20240516 | 115200 | 57692475000 | 441500 | 442000 | 442000 | 441500 | 33 |
| 418 | 20240516 | 115100 | 57677895000 | 441500 | 442000 | 442000 | 441500 | 136 |
| 419 | 20240516 | 115000 | 57617817500 | 441500 | 441500 | 442000 | 441500 | 101 |
| 420 | 20240516 | 114900 | 57573220500 | 442000 | 441500 | 442000 | 441500 | 161 |
| 421 | 20240516 | 114800 | 57502094000 | 441500 | 442000 | 442000 | 441500 | 30 |
| 422 | 20240516 | 114700 | 57488839500 | 442000 | 441500 | 442000 | 441500 | 50 |
| 423 | 20240516 | 114600 | 57466754000 | 441500 | 442000 | 442500 | 441500 | 708 |
| 424 | 20240516 | 114500 | 57153894500 | 442500 | 442500 | 442500 | 442000 | 102 |
| 425 | 20240516 | 114400 | 57108775000 | 442000 | 442500 | 442500 | 442000 | 90 |
| 426 | 20240516 | 114300 | 57068989500 | 442000 | 442000 | 442500 | 442000 | 218 |
| 427 | 20240516 | 114200 | 56972599500 | 442000 | 442000 | 442500 | 442000 | 138 |
| 428 | 20240516 | 114100 | 56911586000 | 442000 | 442500 | 442500 | 442000 | 49 |
| 429 | 20240516 | 114000 | 56889916500 | 442500 | 442500 | 443000 | 442000 | 2118 |
| 430 | 20240516 | 113900 | 55952730000 | 442000 | 442000 | 442500 | 442000 | 1136 |
| 431 | 20240516 | 113800 | 55450065500 | 442000 | 442000 | 442500 | 442000 | 82 |
| 432 | 20240516 | 113700 | 55413805000 | 442000 | 442500 | 442500 | 442000 | 311 |
| 433 | 20240516 | 113600 | 55276256500 | 442500 | 442000 | 442500 | 442000 | 95 |
| 434 | 20240516 | 113500 | 55234251500 | 442000 | 442500 | 442500 | 442000 | 250 |
| 435 | 20240516 | 113400 | 55123709500 | 442500 | 442500 | 442500 | 442000 | 102 |
| 436 | 20240516 | 113300 | 55078590500 | 442500 | 442500 | 442500 | 442000 | 88 |
| 437 | 20240516 | 113200 | 55039686000 | 442500 | 442000 | 442500 | 442000 | 136 |
| 438 | 20240516 | 113100 | 54979538000 | 442500 | 442000 | 442500 | 442000 | 138 |
| 439 | 20240516 | 113000 | 54918519000 | 442000 | 441500 | 442500 | 441000 | 2276 |
| 440 | 20240516 | 112900 | 53912953500 | 441000 | 441000 | 441500 | 441000 | 464 |
| 441 | 20240516 | 112800 | 53708124000 | 441500 | 441000 | 441500 | 441000 | 128 |
| 442 | 20240516 | 112700 | 53651640000 | 441000 | 441500 | 441500 | 441000 | 113 |
| 443 | 20240516 | 112600 | 53601800500 | 441000 | 441500 | 441500 | 441000 | 134 |
| 444 | 20240516 | 112500 | 53542672000 | 441500 | 441500 | 441500 | 441000 | 263 |
| 445 | 20240516 | 112400 | 53426667000 | 441000 | 441000 | 441500 | 441000 | 131 |
| 446 | 20240516 | 112300 | 53368888500 | 441000 | 441500 | 441500 | 441000 | 87 |
| 447 | 20240516 | 112200 | 53330495500 | 441500 | 441000 | 441500 | 441000 | 114 |
| 448 | 20240516 | 112100 | 53280185000 | 441500 | 441500 | 441500 | 441000 | 693 |
| 449 | 20240516 | 112000 | 52974412000 | 441000 | 441000 | 441500 | 441000 | 100 |
| 450 | 20240516 | 111900 | 52930300500 | 441500 | 441500 | 441500 | 441000 | 111 |
| 451 | 20240516 | 111800 | 52881312000 | 441000 | 441000 | 441500 | 441000 | 177 |
| 452 | 20240516 | 111700 | 52803201000 | 441500 | 441500 | 441500 | 441000 | 64 |
| 453 | 20240516 | 111600 | 52774961000 | 441500 | 441000 | 441500 | 441000 | 140 |
| 454 | 20240516 | 111500 | 52713178500 | 441000 | 441000 | 441500 | 441000 | 292 |
| 455 | 20240516 | 111400 | 52584355000 | 441000 | 441500 | 441500 | 441000 | 152 |
| 456 | 20240516 | 111300 | 52517273500 | 441500 | 441500 | 441500 | 441000 | 286 |
| 457 | 20240516 | 111200 | 52391112000 | 441500 | 441500 | 441500 | 441000 | 343 |
| 458 | 20240516 | 111100 | 52239825500 | 441500 | 441000 | 441500 | 441000 | 312 |
| 459 | 20240516 | 111000 | 52102220500 | 441000 | 441000 | 441500 | 441000 | 146 |
| 460 | 20240516 | 110900 | 52037811000 | 441500 | 441000 | 441500 | 441000 | 138 |
| 461 | 20240516 | 110800 | 51976904000 | 441000 | 441000 | 441500 | 441000 | 42 |
| 462 | 20240516 | 110700 | 51958370000 | 441000 | 441500 | 441500 | 441000 | 43 |
| 463 | 20240516 | 110600 | 51939395500 | 441500 | 441000 | 441500 | 440500 | 485 |
| 464 | 20240516 | 110500 | 51725509000 | 441000 | 441000 | 441500 | 440500 | 574 |
| 465 | 20240516 | 110400 | 51472365000 | 441000 | 441000 | 441500 | 441000 | 150 |
| 466 | 20240516 | 110300 | 51406181000 | 441000 | 441000 | 441500 | 441000 | 112 |
| 467 | 20240516 | 110200 | 51356749500 | 441000 | 441000 | 441500 | 441000 | 52 |
| 468 | 20240516 | 110100 | 51333804000 | 441000 | 441500 | 442000 | 441000 | 280 |
| 469 | 20240516 | 110000 | 51210203500 | 441500 | 441500 | 442000 | 441000 | 289 |
| 470 | 20240516 | 105900 | 51082619500 | 441500 | 441500 | 441500 | 441000 | 172 |
| 471 | 20240516 | 105800 | 51006700500 | 441500 | 440500 | 441500 | 440500 | 325 |
| 472 | 20240516 | 105700 | 50863370000 | 440500 | 440500 | 441000 | 440500 | 373 |
| 473 | 20240516 | 105600 | 50698940000 | 440500 | 441000 | 441000 | 440500 | 92 |
| 474 | 20240516 | 105500 | 50658388500 | 441000 | 440500 | 441000 | 440500 | 149 |
| 475 | 20240516 | 105400 | 50592732500 | 441000 | 441000 | 441000 | 440500 | 324 |
| 476 | 20240516 | 105300 | 50449943000 | 441000 | 441000 | 441000 | 440500 | 216 |
| 477 | 20240516 | 105200 | 50354729500 | 441000 | 441000 | 441000 | 440500 | 159 |
| 478 | 20240516 | 105100 | 50284678000 | 441000 | 440500 | 441000 | 440500 | 148 |
| 479 | 20240516 | 105000 | 50219472500 | 440500 | 440500 | 441000 | 440500 | 74 |
| 480 | 20240516 | 104900 | 50186866000 | 441000 | 441000 | 441000 | 440500 | 1190 |
| 481 | 20240516 | 104800 | 49662643500 | 441000 | 441500 | 442000 | 440500 | 1223 |
| 482 | 20240516 | 104700 | 49123161000 | 442000 | 441500 | 442000 | 441500 | 212 |
| 483 | 20240516 | 104600 | 49029530000 | 441500 | 441500 | 442000 | 441500 | 213 |
| 484 | 20240516 | 104500 | 48935477000 | 442000 | 442000 | 442000 | 441500 | 167 |
| 485 | 20240516 | 104400 | 48861739000 | 441500 | 441500 | 442000 | 441500 | 110 |
| 486 | 20240516 | 104300 | 48813163500 | 441500 | 442000 | 442000 | 441500 | 143 |
| 487 | 20240516 | 104200 | 48749994000 | 442000 | 440500 | 442000 | 440500 | 635 |
| 488 | 20240516 | 104100 | 48469798000 | 440500 | 440500 | 441000 | 440500 | 491 |
| 489 | 20240516 | 104000 | 48253303000 | 440500 | 441500 | 441500 | 440500 | 423 |
| 490 | 20240516 | 103900 | 48066842500 | 441000 | 441000 | 441500 | 441000 | 203 |
| 491 | 20240516 | 103800 | 47977306500 | 441500 | 440500 | 441500 | 440500 | 246 |
| 492 | 20240516 | 103700 | 47868796000 | 441000 | 441500 | 441500 | 441000 | 1097 |
| 493 | 20240516 | 103600 | 47385010000 | 441000 | 442000 | 442500 | 441000 | 1114 |
| 494 | 20240516 | 103500 | 46892885500 | 442000 | 442000 | 442500 | 442000 | 69 |
| 495 | 20240516 | 103400 | 46862377000 | 441500 | 441500 | 442000 | 441500 | 132 |
| 496 | 20240516 | 103300 | 46804054000 | 441500 | 442000 | 442000 | 441500 | 391 |
| 497 | 20240516 | 103200 | 46631361500 | 442000 | 441500 | 442000 | 441500 | 103 |
| 498 | 20240516 | 103100 | 46585877000 | 442000 | 443000 | 443000 | 441000 | 1946 |
| 499 | 20240516 | 103000 | 45726162500 | 442500 | 443000 | 443000 | 442500 | 134 |
| 500 | 20240516 | 102900 | 45666858500 | 442500 | 443000 | 443000 | 442500 | 183 |
| 501 | 20240516 | 102800 | 45585863500 | 442500 | 442500 | 443000 | 442500 | 133 |
| 502 | 20240516 | 102700 | 45526997000 | 442500 | 442500 | 443000 | 442000 | 97 |
| 503 | 20240516 | 102600 | 45484062000 | 442000 | 443000 | 443000 | 442000 | 396 |
| 504 | 20240516 | 102500 | 45308822500 | 442500 | 442000 | 443000 | 442000 | 837 |
| 505 | 20240516 | 102400 | 44938420000 | 442000 | 442500 | 442500 | 442000 | 449 |
| 506 | 20240516 | 102300 | 44739931000 | 442000 | 442500 | 442500 | 442000 | 163 |
| 507 | 20240516 | 102200 | 44667824500 | 442500 | 442000 | 442500 | 442000 | 453 |
| 508 | 20240516 | 102100 | 44467396000 | 442500 | 442000 | 442500 | 442000 | 485 |
| 509 | 20240516 | 102000 | 44252815000 | 442000 | 442500 | 443000 | 442000 | 197 |
| 510 | 20240516 | 101900 | 44165648500 | 442500 | 442500 | 443000 | 442500 | 236 |
| 511 | 20240516 | 101800 | 44061199000 | 442500 | 443000 | 443000 | 442500 | 406 |
| 512 | 20240516 | 101700 | 43881496500 | 443000 | 442500 | 443000 | 442500 | 111 |
| 513 | 20240516 | 101600 | 43832368000 | 443000 | 442500 | 443000 | 442000 | 588 |
| 514 | 20240516 | 101500 | 43572166500 | 442500 | 442000 | 442500 | 442000 | 1293 |
| 515 | 20240516 | 101400 | 43000320000 | 442000 | 443000 | 443000 | 442000 | 1141 |
| 516 | 20240516 | 101300 | 42495449000 | 443000 | 443000 | 443000 | 442500 | 232 |
| 517 | 20240516 | 101200 | 42392708000 | 443000 | 442500 | 443000 | 442500 | 485 |
| 518 | 20240516 | 101100 | 42177890500 | 443000 | 442500 | 443000 | 442000 | 149 |
| 519 | 20240516 | 101000 | 42111967000 | 442500 | 442500 | 442500 | 442000 | 921 |
| 520 | 20240516 | 100900 | 41704437500 | 442500 | 442500 | 442500 | 442000 | 131 |
| 521 | 20240516 | 100800 | 41646501500 | 442500 | 442000 | 442500 | 442000 | 155 |
| 522 | 20240516 | 100700 | 41577937500 | 442000 | 442000 | 442500 | 442000 | 264 |
| 523 | 20240516 | 100600 | 41461170000 | 442000 | 442500 | 443000 | 442000 | 533 |
| 524 | 20240516 | 100500 | 41225363500 | 443000 | 443000 | 443000 | 442500 | 335 |
| 525 | 20240516 | 100400 | 41077097500 | 443000 | 442500 | 443000 | 442500 | 212 |
| 526 | 20240516 | 100300 | 40983274500 | 442500 | 443000 | 443000 | 442500 | 189 |
| 527 | 20240516 | 100200 | 40899586000 | 443000 | 443000 | 443500 | 443000 | 794 |
| 528 | 20240516 | 100100 | 40547791000 | 443500 | 443000 | 443500 | 443000 | 89 |
| 529 | 20240516 | 100000 | 40508346500 | 443500 | 443000 | 443500 | 443000 | 82 |
| 530 | 20240516 | 095900 | 40472007000 | 443500 | 443000 | 443500 | 443000 | 584 |
| 531 | 20240516 | 095800 | 40213232500 | 443000 | 443000 | 443500 | 443000 | 97 |
| 532 | 20240516 | 095700 | 40170252500 | 443500 | 444000 | 444000 | 443500 | 1528 |
| 533 | 20240516 | 095600 | 39492549500 | 444000 | 443000 | 444000 | 442500 | 2029 |
| 534 | 20240516 | 095500 | 38593068500 | 443000 | 443000 | 443000 | 442500 | 164 |
| 535 | 20240516 | 095400 | 38520455000 | 443000 | 442500 | 443000 | 442500 | 191 |
| 536 | 20240516 | 095300 | 38435874500 | 442500 | 443000 | 443000 | 442500 | 136 |
| 537 | 20240516 | 095200 | 38375669500 | 442500 | 443500 | 444000 | 442500 | 1255 |
| 538 | 20240516 | 095100 | 37819119500 | 444000 | 444000 | 444000 | 443500 | 853 |
| 539 | 20240516 | 095000 | 37440459000 | 444000 | 444000 | 444000 | 443500 | 305 |
| 540 | 20240516 | 094900 | 37305073000 | 444000 | 443500 | 444000 | 443000 | 880 |
| 541 | 20240516 | 094800 | 36914540500 | 443500 | 443500 | 444000 | 443000 | 2197 |
| 542 | 20240516 | 094700 | 35940223500 | 444000 | 444000 | 444000 | 443500 | 845 |
| 543 | 20240516 | 094600 | 35565417000 | 444000 | 443500 | 444000 | 443000 | 888 |
| 544 | 20240516 | 094500 | 35171592500 | 443500 | 443000 | 444000 | 443000 | 2379 |
| 545 | 20240516 | 094400 | 34116537000 | 443500 | 443000 | 443500 | 442500 | 3228 |
| 546 | 20240516 | 094300 | 32686288000 | 443000 | 442000 | 443000 | 442000 | 3138 |
| 547 | 20240516 | 094200 | 31297907500 | 442000 | 441500 | 442500 | 441500 | 375 |
| 548 | 20240516 | 094100 | 31132157000 | 441500 | 442000 | 442000 | 441500 | 234 |
| 549 | 20240516 | 094000 | 31028762500 | 442500 | 442000 | 442500 | 441500 | 1500 |
| 550 | 20240516 | 093900 | 30366003000 | 442500 | 441500 | 442500 | 441500 | 2692 |
| 551 | 20240516 | 093800 | 29176302500 | 441500 | 441500 | 441500 | 441000 | 167 |
| 552 | 20240516 | 093700 | 29102586000 | 441500 | 441000 | 441500 | 440500 | 396 |
| 553 | 20240516 | 093600 | 28927955000 | 441000 | 441000 | 441000 | 440500 | 447 |
| 554 | 20240516 | 093500 | 28730859500 | 440500 | 441500 | 442000 | 440500 | 1483 |
| 555 | 20240516 | 093400 | 28076414000 | 442000 | 442000 | 442000 | 441500 | 299 |
| 556 | 20240516 | 093300 | 27944272000 | 442000 | 441000 | 442000 | 441000 | 522 |
| 557 | 20240516 | 093200 | 27713803500 | 441500 | 441500 | 442000 | 441000 | 1213 |
| 558 | 20240516 | 093100 | 27178317500 | 441500 | 441500 | 442000 | 441500 | 815 |
| 559 | 20240516 | 093000 | 26818264500 | 442000 | 441000 | 442000 | 440500 | 1132 |
| 560 | 20240516 | 092900 | 26318748000 | 440500 | 441500 | 442000 | 440500 | 1754 |
| 561 | 20240516 | 092800 | 25544869500 | 441500 | 441500 | 442000 | 441500 | 296 |
| 562 | 20240516 | 092700 | 25414170000 | 441500 | 441500 | 442000 | 441500 | 1655 |
| 563 | 20240516 | 092600 | 24683368000 | 442000 | 441000 | 442000 | 441000 | 988 |
| 564 | 20240516 | 092500 | 24247096500 | 441000 | 441000 | 441500 | 441000 | 191 |
| 565 | 20240516 | 092400 | 24162827000 | 441500 | 441000 | 442000 | 440500 | 1599 |
| 566 | 20240516 | 092300 | 23457213000 | 441000 | 441000 | 441500 | 440500 | 427 |
| 567 | 20240516 | 092200 | 23268915000 | 441000 | 441000 | 441000 | 440500 | 445 |
| 568 | 20240516 | 092100 | 23072672500 | 441000 | 440500 | 441000 | 440500 | 910 |
| 569 | 20240516 | 092000 | 22671439500 | 441000 | 441000 | 441000 | 440000 | 686 |
| 570 | 20240516 | 091900 | 22369023000 | 440500 | 441000 | 441000 | 440000 | 1557 |
| 571 | 20240516 | 091800 | 21683322500 | 441000 | 441500 | 442000 | 441000 | 2708 |
| 572 | 20240516 | 091700 | 20487576500 | 441500 | 440000 | 441500 | 440000 | 1868 |
| 573 | 20240516 | 091600 | 19663821000 | 440000 | 440500 | 440500 | 440000 | 260 |
| 574 | 20240516 | 091500 | 19549313000 | 440500 | 441000 | 441000 | 440000 | 433 |
| 575 | 20240516 | 091400 | 19358544000 | 441000 | 441000 | 441500 | 440500 | 782 |
| 576 | 20240516 | 091300 | 19013677500 | 441000 | 442000 | 442000 | 440500 | 1110 |
| 577 | 20240516 | 091200 | 18524012000 | 442000 | 440000 | 442000 | 439500 | 3469 |
| 578 | 20240516 | 091100 | 16995307500 | 439500 | 440000 | 440500 | 439000 | 1676 |
| 579 | 20240516 | 091000 | 16258580000 | 440000 | 440500 | 440500 | 439500 | 874 |
| 580 | 20240516 | 090900 | 15874016000 | 440500 | 441000 | 441000 | 439500 | 2135 |
| 581 | 20240516 | 090800 | 14934118500 | 440500 | 439000 | 441000 | 439000 | 2059 |
| 582 | 20240516 | 090700 | 14028490000 | 439000 | 440000 | 440000 | 438500 | 2094 |
| 583 | 20240516 | 090600 | 13108130500 | 439500 | 439500 | 440500 | 439000 | 1479 |
| 584 | 20240516 | 090500 | 12457572500 | 439500 | 438000 | 439500 | 437000 | 3741 |
| 585 | 20240516 | 090400 | 10819200500 | 437500 | 439500 | 440500 | 437500 | 4575 |
| 586 | 20240516 | 090300 | 8811081500 | 439500 | 439500 | 440000 | 439000 | 2832 |
| 587 | 20240516 | 090200 | 7566924000 | 439500 | 441000 | 442000 | 439500 | 3026 |
| 588 | 20240516 | 090100 | 6232983000 | 441000 | 441500 | 441500 | 440500 | 2189 |
| 589 | 20240516 | 090000 | 5267367500 | 440500 | 441500 | 442500 | 439500 | 11932 |