34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 3 | 20240516 | 183100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 4 | 20240516 | 183000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 5 | 20240516 | 182900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 6 | 20240516 | 182800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 7 | 20240516 | 182700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 8 | 20240516 | 182600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 9 | 20240516 | 182500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 10 | 20240516 | 182400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 11 | 20240516 | 182300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 12 | 20240516 | 182200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 13 | 20240516 | 182100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 14 | 20240516 | 182000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 15 | 20240516 | 181900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 16 | 20240516 | 181800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 17 | 20240516 | 181700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 18 | 20240516 | 181600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 19 | 20240516 | 181500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 20 | 20240516 | 181400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 21 | 20240516 | 181300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 22 | 20240516 | 181200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 23 | 20240516 | 181100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 24 | 20240516 | 181000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 25 | 20240516 | 180900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 26 | 20240516 | 180800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 27 | 20240516 | 180700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 28 | 20240516 | 180600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 29 | 20240516 | 180500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 30 | 20240516 | 180400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 31 | 20240516 | 180300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 32 | 20240516 | 180200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 33 | 20240516 | 180100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 34 | 20240516 | 180000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 35 | 20240516 | 175900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 36 | 20240516 | 175800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 37 | 20240516 | 175700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 38 | 20240516 | 175600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 39 | 20240516 | 175500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 40 | 20240516 | 175400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 41 | 20240516 | 175300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 42 | 20240516 | 175200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 43 | 20240516 | 175100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 44 | 20240516 | 175000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 45 | 20240516 | 174900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 46 | 20240516 | 174800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 47 | 20240516 | 174700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 48 | 20240516 | 174600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 49 | 20240516 | 174500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 50 | 20240516 | 174400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 51 | 20240516 | 174300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 52 | 20240516 | 174200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 53 | 20240516 | 174100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 54 | 20240516 | 174000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 55 | 20240516 | 173900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 56 | 20240516 | 173800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 57 | 20240516 | 173700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 58 | 20240516 | 173600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 59 | 20240516 | 173500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 60 | 20240516 | 173400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 61 | 20240516 | 173300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 62 | 20240516 | 173200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 63 | 20240516 | 173100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 64 | 20240516 | 173000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 65 | 20240516 | 172900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 66 | 20240516 | 172800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 67 | 20240516 | 172700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 68 | 20240516 | 172600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 69 | 20240516 | 172500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 70 | 20240516 | 172400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 71 | 20240516 | 172300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 72 | 20240516 | 172200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 73 | 20240516 | 172100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 74 | 20240516 | 172000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 75 | 20240516 | 171900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 76 | 20240516 | 171800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 77 | 20240516 | 171700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 78 | 20240516 | 171600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 79 | 20240516 | 171500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 80 | 20240516 | 171400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 81 | 20240516 | 171300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 82 | 20240516 | 171200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 83 | 20240516 | 171100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 84 | 20240516 | 171000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 85 | 20240516 | 170900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 86 | 20240516 | 170800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 87 | 20240516 | 170700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 88 | 20240516 | 170600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 89 | 20240516 | 170500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 90 | 20240516 | 170400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 91 | 20240516 | 170300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 92 | 20240516 | 170200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 93 | 20240516 | 170100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 94 | 20240516 | 170000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 95 | 20240516 | 165900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 96 | 20240516 | 165800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 97 | 20240516 | 165700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 98 | 20240516 | 165600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 99 | 20240516 | 165500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 100 | 20240516 | 165400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 101 | 20240516 | 165300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 102 | 20240516 | 165200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 103 | 20240516 | 165100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 104 | 20240516 | 165000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 105 | 20240516 | 164900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 106 | 20240516 | 164800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 107 | 20240516 | 164700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 108 | 20240516 | 164600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 109 | 20240516 | 164500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 110 | 20240516 | 164400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 111 | 20240516 | 164300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 112 | 20240516 | 164200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 113 | 20240516 | 164100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 114 | 20240516 | 164000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 115 | 20240516 | 163900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 116 | 20240516 | 163800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 117 | 20240516 | 163700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 118 | 20240516 | 163600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 119 | 20240516 | 163500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 120 | 20240516 | 163400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 121 | 20240516 | 163300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 122 | 20240516 | 163200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 123 | 20240516 | 163100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 124 | 20240516 | 163000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 125 | 20240516 | 162900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 126 | 20240516 | 162800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 127 | 20240516 | 162700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 128 | 20240516 | 162600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 129 | 20240516 | 162500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 130 | 20240516 | 162400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 131 | 20240516 | 162300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 132 | 20240516 | 162200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 133 | 20240516 | 162100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 134 | 20240516 | 162000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 135 | 20240516 | 161900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 136 | 20240516 | 161800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 137 | 20240516 | 161700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 138 | 20240516 | 161600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 139 | 20240516 | 161500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 140 | 20240516 | 161400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 141 | 20240516 | 161300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 142 | 20240516 | 161200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 143 | 20240516 | 161100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 144 | 20240516 | 161000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 145 | 20240516 | 160900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 146 | 20240516 | 160800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 147 | 20240516 | 160700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 148 | 20240516 | 160600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 149 | 20240516 | 160500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 150 | 20240516 | 160400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 151 | 20240516 | 160300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 152 | 20240516 | 160200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 153 | 20240516 | 160100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 154 | 20240516 | 160000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 155 | 20240516 | 155900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 156 | 20240516 | 155800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 157 | 20240516 | 155700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 158 | 20240516 | 155600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 159 | 20240516 | 155500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 160 | 20240516 | 155400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 161 | 20240516 | 155300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 162 | 20240516 | 155200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 163 | 20240516 | 155100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 164 | 20240516 | 155000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 165 | 20240516 | 154900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 166 | 20240516 | 154800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 167 | 20240516 | 154700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 168 | 20240516 | 154600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 169 | 20240516 | 154500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 170 | 20240516 | 154400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 171 | 20240516 | 154300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 172 | 20240516 | 154200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 173 | 20240516 | 154100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 174 | 20240516 | 154000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 175 | 20240516 | 153900 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 176 | 20240516 | 153800 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 177 | 20240516 | 153700 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 178 | 20240516 | 153600 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 179 | 20240516 | 153500 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 180 | 20240516 | 153400 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 181 | 20240516 | 153300 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 182 | 20240516 | 153200 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 183 | 20240516 | 153100 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 184 | 20240516 | 153000 | 104486207500 | 370000 | 370000 | 370000 | 370000 | 19658 |
| 185 | 20240516 | 152900 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 186 | 20240516 | 152800 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 187 | 20240516 | 152700 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 188 | 20240516 | 152600 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 189 | 20240516 | 152500 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 190 | 20240516 | 152400 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 191 | 20240516 | 152300 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 192 | 20240516 | 152200 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 193 | 20240516 | 152100 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 194 | 20240516 | 152000 | 97212747500 | 369500 | 369500 | 369500 | 369500 | 0 |
| 195 | 20240516 | 151900 | 97212747500 | 369500 | 369000 | 370000 | 369000 | 909 |
| 196 | 20240516 | 151800 | 96876880000 | 369500 | 370000 | 370000 | 369000 | 1175 |
| 197 | 20240516 | 151700 | 96442781000 | 369500 | 369000 | 370000 | 369000 | 1291 |
| 198 | 20240516 | 151600 | 95965439000 | 369500 | 369000 | 369500 | 369000 | 770 |
| 199 | 20240516 | 151500 | 95681106500 | 369500 | 369000 | 369500 | 369000 | 666 |
| 200 | 20240516 | 151400 | 95435268000 | 369000 | 369500 | 369500 | 369000 | 650 |
| 201 | 20240516 | 151300 | 95195254000 | 369500 | 369000 | 370000 | 369000 | 1472 |
| 202 | 20240516 | 151200 | 94651254000 | 369000 | 369500 | 369500 | 369000 | 825 |
| 203 | 20240516 | 151100 | 94346636000 | 369000 | 368500 | 369500 | 368500 | 466 |
| 204 | 20240516 | 151000 | 94174671000 | 368500 | 368500 | 369000 | 368000 | 984 |
| 205 | 20240516 | 150900 | 93811945000 | 368000 | 369000 | 369500 | 368000 | 1498 |
| 206 | 20240516 | 150800 | 93259586500 | 369000 | 369500 | 369500 | 369000 | 703 |
| 207 | 20240516 | 150700 | 93000160500 | 369000 | 370000 | 370000 | 369000 | 1309 |
| 208 | 20240516 | 150600 | 92516636000 | 369000 | 370000 | 370000 | 369000 | 805 |
| 209 | 20240516 | 150500 | 92219043500 | 369500 | 369500 | 370000 | 369000 | 711 |
| 210 | 20240516 | 150400 | 91956467000 | 369500 | 369000 | 369500 | 369000 | 446 |
| 211 | 20240516 | 150300 | 91791784000 | 369000 | 368500 | 369500 | 368500 | 527 |
| 212 | 20240516 | 150200 | 91597508000 | 368500 | 369000 | 369500 | 368500 | 474 |
| 213 | 20240516 | 150100 | 91422652500 | 369000 | 369500 | 369500 | 368500 | 1081 |
| 214 | 20240516 | 150000 | 91023727000 | 369500 | 369500 | 369500 | 369000 | 739 |
| 215 | 20240516 | 145900 | 90750916500 | 369500 | 369000 | 369500 | 369000 | 651 |
| 216 | 20240516 | 145800 | 90510503000 | 369000 | 369000 | 369500 | 368500 | 610 |
| 217 | 20240516 | 145700 | 90285349500 | 369000 | 369500 | 370000 | 368500 | 1890 |
| 218 | 20240516 | 145600 | 89587319000 | 369500 | 370000 | 370000 | 369500 | 631 |
| 219 | 20240516 | 145500 | 89354049500 | 370000 | 370000 | 370000 | 369500 | 450 |
| 220 | 20240516 | 145400 | 89187697000 | 369500 | 369500 | 370000 | 369500 | 339 |
| 221 | 20240516 | 145300 | 89062334500 | 370000 | 370000 | 370500 | 369500 | 1092 |
| 222 | 20240516 | 145200 | 88658320000 | 370000 | 370000 | 370500 | 369500 | 413 |
| 223 | 20240516 | 145100 | 88505536000 | 370000 | 370000 | 370000 | 369500 | 905 |
| 224 | 20240516 | 145000 | 88170747000 | 370000 | 369000 | 370000 | 369000 | 773 |
| 225 | 20240516 | 144900 | 87885126500 | 369000 | 369500 | 369500 | 369000 | 255 |
| 226 | 20240516 | 144800 | 87790983000 | 369000 | 369500 | 369500 | 369000 | 165 |
| 227 | 20240516 | 144700 | 87730041500 | 369000 | 369500 | 369500 | 369000 | 410 |
| 228 | 20240516 | 144600 | 87578697000 | 369500 | 369500 | 369500 | 369000 | 294 |
| 229 | 20240516 | 144500 | 87470137000 | 369500 | 369500 | 369500 | 369000 | 272 |
| 230 | 20240516 | 144400 | 87369749000 | 369500 | 369500 | 369500 | 369000 | 645 |
| 231 | 20240516 | 144300 | 87131691500 | 369000 | 369500 | 369500 | 369000 | 230 |
| 232 | 20240516 | 144200 | 87046737500 | 369500 | 369500 | 369500 | 369000 | 514 |
| 233 | 20240516 | 144100 | 86857021500 | 369500 | 370000 | 370000 | 369000 | 608 |
| 234 | 20240516 | 144000 | 86632356500 | 370000 | 369500 | 370000 | 369000 | 170 |
| 235 | 20240516 | 143900 | 86569509500 | 369500 | 370000 | 370000 | 369000 | 1010 |
| 236 | 20240516 | 143800 | 86196181000 | 370000 | 370000 | 370000 | 369500 | 241 |
| 237 | 20240516 | 143700 | 86107040000 | 370000 | 370000 | 370000 | 369000 | 604 |
| 238 | 20240516 | 143600 | 85883842500 | 370000 | 369500 | 370000 | 369500 | 568 |
| 239 | 20240516 | 143500 | 85673699000 | 369500 | 369500 | 370000 | 369000 | 613 |
| 240 | 20240516 | 143400 | 85447214000 | 369500 | 369500 | 369500 | 369000 | 292 |
| 241 | 20240516 | 143300 | 85339348000 | 369500 | 369500 | 370000 | 369000 | 299 |
| 242 | 20240516 | 143200 | 85228878000 | 369500 | 370000 | 370000 | 369500 | 590 |
| 243 | 20240516 | 143100 | 85010809000 | 370000 | 369000 | 370000 | 369000 | 345 |
| 244 | 20240516 | 143000 | 84883353500 | 369000 | 369000 | 369500 | 369000 | 606 |
| 245 | 20240516 | 142900 | 84659620000 | 369500 | 368500 | 369500 | 368500 | 860 |
| 246 | 20240516 | 142800 | 84342213500 | 368500 | 369000 | 369000 | 368500 | 254 |
| 247 | 20240516 | 142700 | 84248497500 | 369000 | 369000 | 369000 | 368500 | 357 |
| 248 | 20240516 | 142600 | 84116806000 | 368500 | 369000 | 369000 | 368500 | 189 |
| 249 | 20240516 | 142500 | 84047098000 | 369000 | 368500 | 369000 | 368500 | 211 |
| 250 | 20240516 | 142400 | 83969298500 | 369000 | 368000 | 369000 | 368000 | 670 |
| 251 | 20240516 | 142300 | 83722387000 | 368000 | 368500 | 369000 | 368000 | 327 |
| 252 | 20240516 | 142200 | 83601849000 | 368500 | 369500 | 369500 | 368500 | 723 |
| 253 | 20240516 | 142100 | 83335139500 | 369500 | 369500 | 369500 | 369000 | 184 |
| 254 | 20240516 | 142000 | 83267186000 | 369500 | 370000 | 370000 | 369000 | 480 |
| 255 | 20240516 | 141900 | 83089766500 | 369500 | 370000 | 370000 | 369500 | 682 |
| 256 | 20240516 | 141800 | 82837589000 | 370000 | 370000 | 370000 | 369000 | 828 |
| 257 | 20240516 | 141700 | 82531561000 | 370000 | 369500 | 370000 | 369000 | 614 |
| 258 | 20240516 | 141600 | 82304707500 | 369000 | 370000 | 370000 | 369000 | 1140 |
| 259 | 20240516 | 141500 | 81883421000 | 369500 | 369500 | 370000 | 369500 | 247 |
| 260 | 20240516 | 141400 | 81792078500 | 369500 | 370500 | 370500 | 369500 | 1134 |
| 261 | 20240516 | 141300 | 81372661500 | 370500 | 370000 | 370500 | 369500 | 374 |
| 262 | 20240516 | 141200 | 81234195500 | 369500 | 369500 | 370000 | 369500 | 443 |
| 263 | 20240516 | 141100 | 81070379000 | 369500 | 370000 | 370000 | 369500 | 493 |
| 264 | 20240516 | 141000 | 80888027500 | 370000 | 370000 | 370000 | 369500 | 977 |
| 265 | 20240516 | 140900 | 80526589000 | 370000 | 370000 | 370000 | 369500 | 1137 |
| 266 | 20240516 | 140800 | 80105928000 | 369500 | 369500 | 370000 | 369000 | 1497 |
| 267 | 20240516 | 140700 | 79552343500 | 369500 | 369500 | 369500 | 369000 | 258 |
| 268 | 20240516 | 140600 | 79457072000 | 369000 | 369500 | 369500 | 369000 | 227 |
| 269 | 20240516 | 140500 | 79373258500 | 369000 | 369500 | 369500 | 369000 | 338 |
| 270 | 20240516 | 140400 | 79248470500 | 369500 | 369500 | 370000 | 369000 | 739 |
| 271 | 20240516 | 140300 | 78975395500 | 369500 | 370000 | 370000 | 369500 | 187 |
| 272 | 20240516 | 140200 | 78906253500 | 369500 | 369500 | 370000 | 369000 | 293 |
| 273 | 20240516 | 140100 | 78797989000 | 369000 | 369500 | 369500 | 369000 | 478 |
| 274 | 20240516 | 140000 | 78621457000 | 369000 | 369000 | 369500 | 369000 | 251 |
| 275 | 20240516 | 135900 | 78528779000 | 369000 | 369500 | 369500 | 369000 | 320 |
| 276 | 20240516 | 135800 | 78410656000 | 369000 | 369500 | 369500 | 369000 | 246 |
| 277 | 20240516 | 135700 | 78319815000 | 369000 | 370000 | 370000 | 368500 | 1281 |
| 278 | 20240516 | 135600 | 77846940000 | 370000 | 369500 | 370000 | 369000 | 256 |
| 279 | 20240516 | 135500 | 77752296500 | 369500 | 369000 | 369500 | 369000 | 326 |
| 280 | 20240516 | 135400 | 77631863500 | 369500 | 369000 | 369500 | 368500 | 365 |
| 281 | 20240516 | 135300 | 77497125500 | 368500 | 369500 | 369500 | 368500 | 699 |
| 282 | 20240516 | 135200 | 77239152500 | 369000 | 369500 | 369500 | 369000 | 234 |
| 283 | 20240516 | 135100 | 77152712500 | 369500 | 369500 | 369500 | 369000 | 507 |
| 284 | 20240516 | 135000 | 76965469500 | 369500 | 368500 | 369500 | 368500 | 568 |
| 285 | 20240516 | 134900 | 76755815000 | 369000 | 369000 | 369000 | 368500 | 354 |
| 286 | 20240516 | 134800 | 76625225500 | 369000 | 369000 | 369000 | 368500 | 183 |
| 287 | 20240516 | 134700 | 76557735000 | 369000 | 368500 | 369000 | 368000 | 236 |
| 288 | 20240516 | 134600 | 76470792000 | 368500 | 368500 | 369000 | 368000 | 252 |
| 289 | 20240516 | 134500 | 76377928000 | 368000 | 368500 | 368500 | 368000 | 409 |
| 290 | 20240516 | 134400 | 76227264500 | 368000 | 368500 | 368500 | 368000 | 283 |
| 291 | 20240516 | 134300 | 76123074000 | 368500 | 368000 | 368500 | 367000 | 440 |
| 292 | 20240516 | 134200 | 75961235500 | 368000 | 369000 | 369000 | 368000 | 436 |
| 293 | 20240516 | 134100 | 75800549000 | 368500 | 369500 | 370000 | 368500 | 1144 |
| 294 | 20240516 | 134000 | 75378226000 | 369500 | 370000 | 370000 | 369500 | 580 |
| 295 | 20240516 | 133900 | 75163745000 | 370000 | 370000 | 370000 | 369500 | 723 |
| 296 | 20240516 | 133800 | 74896318500 | 370000 | 370000 | 370000 | 369500 | 1832 |
| 297 | 20240516 | 133700 | 74218533500 | 370000 | 369500 | 370000 | 369000 | 992 |
| 298 | 20240516 | 133600 | 73852073500 | 369000 | 369000 | 369500 | 368500 | 438 |
| 299 | 20240516 | 133500 | 73690472000 | 369000 | 368000 | 369000 | 368000 | 603 |
| 300 | 20240516 | 133400 | 73468236000 | 368500 | 367500 | 368500 | 367500 | 260 |
| 301 | 20240516 | 133300 | 73372524500 | 367500 | 368500 | 368500 | 367500 | 514 |
| 302 | 20240516 | 133200 | 73183354000 | 368500 | 367500 | 368500 | 367500 | 284 |
| 303 | 20240516 | 133100 | 73078830500 | 367500 | 368500 | 368500 | 367000 | 235 |
| 304 | 20240516 | 133000 | 72992385500 | 368500 | 368000 | 368500 | 367500 | 288 |
| 305 | 20240516 | 132900 | 72886385500 | 368000 | 367500 | 368000 | 367000 | 454 |
| 306 | 20240516 | 132800 | 72719375500 | 368000 | 366000 | 368000 | 366000 | 1231 |
| 307 | 20240516 | 132700 | 72268012500 | 366000 | 366000 | 366500 | 366000 | 196 |
| 308 | 20240516 | 132600 | 72196218000 | 366500 | 367500 | 367500 | 366000 | 642 |
| 309 | 20240516 | 132500 | 71960797500 | 367500 | 367500 | 368000 | 367000 | 460 |
| 310 | 20240516 | 132400 | 71791786500 | 367000 | 366500 | 367500 | 366000 | 1034 |
| 311 | 20240516 | 132300 | 71412567500 | 366500 | 366000 | 366500 | 366000 | 189 |
| 312 | 20240516 | 132200 | 71343346500 | 366000 | 366500 | 366500 | 366000 | 167 |
| 313 | 20240516 | 132100 | 71282199000 | 366000 | 366000 | 366500 | 366000 | 179 |
| 314 | 20240516 | 132000 | 71216636500 | 366000 | 366000 | 366500 | 366000 | 185 |
| 315 | 20240516 | 131900 | 71148875500 | 366000 | 366000 | 366500 | 366000 | 178 |
| 316 | 20240516 | 131800 | 71083694000 | 366000 | 365000 | 366500 | 365000 | 800 |
| 317 | 20240516 | 131700 | 70791101500 | 365000 | 366000 | 366000 | 365000 | 667 |
| 318 | 20240516 | 131600 | 70547428000 | 366000 | 365500 | 366000 | 365500 | 247 |
| 319 | 20240516 | 131500 | 70457094500 | 365500 | 366000 | 366000 | 365500 | 204 |
| 320 | 20240516 | 131400 | 70382508000 | 365500 | 366000 | 366000 | 365500 | 247 |
| 321 | 20240516 | 131300 | 70292186000 | 365500 | 365500 | 366000 | 365500 | 141 |
| 322 | 20240516 | 131200 | 70240614000 | 365500 | 366500 | 366500 | 365500 | 611 |
| 323 | 20240516 | 131100 | 70017082000 | 366500 | 366500 | 366500 | 366000 | 191 |
| 324 | 20240516 | 131000 | 69947136000 | 366500 | 366000 | 366500 | 365500 | 1638 |
| 325 | 20240516 | 130900 | 69347371000 | 366000 | 366000 | 366000 | 365500 | 223 |
| 326 | 20240516 | 130800 | 69265808500 | 365500 | 366000 | 366000 | 365500 | 220 |
| 327 | 20240516 | 130700 | 69185373000 | 365500 | 365500 | 366000 | 365500 | 198 |
| 328 | 20240516 | 130600 | 69112970000 | 365500 | 366000 | 366000 | 365500 | 170 |
| 329 | 20240516 | 130500 | 69050797000 | 365500 | 365500 | 366000 | 365500 | 460 |
| 330 | 20240516 | 130400 | 68882582500 | 366000 | 366000 | 366000 | 365500 | 111 |
| 331 | 20240516 | 130300 | 68841987500 | 366000 | 366000 | 366000 | 365500 | 139 |
| 332 | 20240516 | 130200 | 68791147500 | 365500 | 366000 | 366000 | 365500 | 229 |
| 333 | 20240516 | 130100 | 68707372000 | 365500 | 365500 | 366500 | 365000 | 1045 |
| 334 | 20240516 | 130000 | 68325292000 | 365000 | 365000 | 365500 | 365000 | 146 |
| 335 | 20240516 | 125900 | 68271971000 | 365000 | 365500 | 365500 | 365000 | 334 |
| 336 | 20240516 | 125800 | 68149983500 | 365000 | 365000 | 365500 | 365000 | 111 |
| 337 | 20240516 | 125700 | 68109438500 | 365000 | 365000 | 365500 | 364500 | 626 |
| 338 | 20240516 | 125600 | 67880862000 | 364500 | 365000 | 365000 | 364500 | 278 |
| 339 | 20240516 | 125500 | 67779468000 | 364500 | 365000 | 365000 | 364500 | 235 |
| 340 | 20240516 | 125400 | 67693772000 | 364500 | 364500 | 365000 | 364500 | 175 |
| 341 | 20240516 | 125300 | 67629950000 | 365000 | 365000 | 365000 | 364500 | 216 |
| 342 | 20240516 | 125200 | 67551167500 | 364500 | 364500 | 365000 | 364500 | 149 |
| 343 | 20240516 | 125100 | 67496821000 | 364500 | 364500 | 365000 | 364500 | 189 |
| 344 | 20240516 | 125000 | 67427889000 | 364500 | 364500 | 365000 | 364500 | 196 |
| 345 | 20240516 | 124900 | 67356411500 | 365000 | 365000 | 365500 | 364500 | 380 |
| 346 | 20240516 | 124800 | 67217707000 | 365000 | 365000 | 366000 | 365000 | 423 |
| 347 | 20240516 | 124700 | 67063193500 | 366000 | 365500 | 366500 | 365000 | 1815 |
| 348 | 20240516 | 124600 | 66399979000 | 365500 | 365000 | 365500 | 365000 | 182 |
| 349 | 20240516 | 124500 | 66333475500 | 365000 | 365500 | 365500 | 365000 | 230 |
| 350 | 20240516 | 124400 | 66249479000 | 365000 | 365000 | 365500 | 365000 | 187 |
| 351 | 20240516 | 124300 | 66181182500 | 365000 | 365500 | 365500 | 365000 | 89 |
| 352 | 20240516 | 124200 | 66148677000 | 365000 | 365500 | 366000 | 365000 | 485 |
| 353 | 20240516 | 124100 | 65971422500 | 365500 | 366500 | 366500 | 365500 | 715 |
| 354 | 20240516 | 124000 | 65709715000 | 366000 | 365500 | 366500 | 365500 | 648 |
| 355 | 20240516 | 123900 | 65472533000 | 366000 | 366000 | 366000 | 365500 | 102 |
| 356 | 20240516 | 123800 | 65435243000 | 365500 | 366000 | 366500 | 365500 | 427 |
| 357 | 20240516 | 123700 | 65278987500 | 366000 | 366500 | 366500 | 366000 | 168 |
| 358 | 20240516 | 123600 | 65217474000 | 366500 | 366500 | 366500 | 366000 | 225 |
| 359 | 20240516 | 123500 | 65135080000 | 366000 | 366500 | 367000 | 366000 | 456 |
| 360 | 20240516 | 123400 | 64967906500 | 366500 | 367000 | 367500 | 366500 | 270 |
| 361 | 20240516 | 123300 | 64868820500 | 367500 | 367500 | 367500 | 367000 | 393 |
| 362 | 20240516 | 123200 | 64724453000 | 367500 | 367500 | 367500 | 367000 | 238 |
| 363 | 20240516 | 123100 | 64637000500 | 367000 | 367000 | 367000 | 366500 | 406 |
| 364 | 20240516 | 123000 | 64488043500 | 367000 | 367000 | 367000 | 366500 | 435 |
| 365 | 20240516 | 122900 | 64328448500 | 367000 | 368000 | 368000 | 367000 | 924 |
| 366 | 20240516 | 122800 | 63988802000 | 368000 | 368000 | 368000 | 367500 | 136 |
| 367 | 20240516 | 122700 | 63938789500 | 368000 | 366500 | 368000 | 366000 | 3800 |
| 368 | 20240516 | 122600 | 62543963500 | 366000 | 366000 | 366500 | 366000 | 211 |
| 369 | 20240516 | 122500 | 62466657000 | 366000 | 366500 | 366500 | 366000 | 338 |
| 370 | 20240516 | 122400 | 62342821500 | 366000 | 366000 | 366500 | 365500 | 1150 |
| 371 | 20240516 | 122300 | 61921833000 | 366000 | 365500 | 366000 | 365500 | 475 |
| 372 | 20240516 | 122200 | 61748053000 | 365500 | 366000 | 366000 | 365500 | 299 |
| 373 | 20240516 | 122100 | 61638696000 | 366000 | 366000 | 366000 | 365500 | 233 |
| 374 | 20240516 | 122000 | 61553455000 | 366000 | 366000 | 366000 | 365500 | 286 |
| 375 | 20240516 | 121900 | 61448860500 | 366000 | 365500 | 366000 | 365500 | 246 |
| 376 | 20240516 | 121800 | 61358919000 | 366000 | 366000 | 366000 | 365500 | 170 |
| 377 | 20240516 | 121700 | 61296730500 | 365500 | 366000 | 366000 | 365500 | 391 |
| 378 | 20240516 | 121600 | 61153801500 | 365500 | 365500 | 366000 | 365500 | 254 |
| 379 | 20240516 | 121500 | 61060886000 | 365500 | 366000 | 366000 | 365500 | 76 |
| 380 | 20240516 | 121400 | 61033092500 | 365500 | 366000 | 366000 | 365500 | 197 |
| 381 | 20240516 | 121300 | 60961021500 | 365500 | 366000 | 366000 | 365500 | 178 |
| 382 | 20240516 | 121200 | 60895941500 | 365500 | 366000 | 366000 | 365500 | 286 |
| 383 | 20240516 | 121100 | 60791328000 | 366000 | 365000 | 366000 | 364500 | 660 |
| 384 | 20240516 | 121000 | 60550325000 | 365000 | 364500 | 365000 | 364500 | 170 |
| 385 | 20240516 | 120900 | 60488304000 | 364500 | 365000 | 365000 | 364500 | 362 |
| 386 | 20240516 | 120800 | 60356263000 | 365000 | 365000 | 365000 | 364500 | 249 |
| 387 | 20240516 | 120700 | 60265404500 | 364500 | 365000 | 365000 | 364500 | 110 |
| 388 | 20240516 | 120600 | 60225276000 | 365000 | 365500 | 365500 | 364500 | 840 |
| 389 | 20240516 | 120500 | 59918678500 | 365500 | 365000 | 365500 | 365000 | 477 |
| 390 | 20240516 | 120400 | 59744366500 | 365500 | 365000 | 365500 | 365000 | 94 |
| 391 | 20240516 | 120300 | 59710027000 | 365500 | 365000 | 365500 | 365000 | 284 |
| 392 | 20240516 | 120200 | 59606281000 | 365500 | 365500 | 366000 | 364500 | 984 |
| 393 | 20240516 | 120100 | 59246771000 | 365500 | 366000 | 366000 | 365500 | 254 |
| 394 | 20240516 | 120000 | 59153837000 | 365500 | 366000 | 366000 | 365500 | 388 |
| 395 | 20240516 | 115900 | 59011869500 | 366000 | 364500 | 366000 | 364000 | 2444 |
| 396 | 20240516 | 115800 | 58119745000 | 364500 | 364000 | 364500 | 364000 | 194 |
| 397 | 20240516 | 115700 | 58049084500 | 364500 | 364500 | 364500 | 364000 | 204 |
| 398 | 20240516 | 115600 | 57974751500 | 364000 | 364000 | 364500 | 364000 | 322 |
| 399 | 20240516 | 115500 | 57857473000 | 364500 | 364000 | 364500 | 363500 | 447 |
| 400 | 20240516 | 115400 | 57694767000 | 364000 | 364000 | 364000 | 363500 | 245 |
| 401 | 20240516 | 115300 | 57605618500 | 364000 | 363500 | 364000 | 363500 | 354 |
| 402 | 20240516 | 115200 | 57476810000 | 363500 | 364000 | 364000 | 363500 | 201 |
| 403 | 20240516 | 115100 | 57403711000 | 364000 | 364000 | 364000 | 363500 | 188 |
| 404 | 20240516 | 115000 | 57335324000 | 364000 | 364500 | 364500 | 363500 | 779 |
| 405 | 20240516 | 114900 | 57051584500 | 365000 | 364500 | 365000 | 364500 | 265 |
| 406 | 20240516 | 114800 | 56954937500 | 365000 | 365000 | 365000 | 364500 | 270 |
| 407 | 20240516 | 114700 | 56856434000 | 365000 | 364000 | 365000 | 364000 | 503 |
| 408 | 20240516 | 114600 | 56673233000 | 363500 | 364000 | 364000 | 363500 | 212 |
| 409 | 20240516 | 114500 | 56596101500 | 363500 | 363500 | 364000 | 363500 | 241 |
| 410 | 20240516 | 114400 | 56508445500 | 363500 | 364000 | 364000 | 363500 | 320 |
| 411 | 20240516 | 114300 | 56391992000 | 364000 | 363000 | 364000 | 362500 | 415 |
| 412 | 20240516 | 114200 | 56241096500 | 363000 | 362500 | 363000 | 362500 | 288 |
| 413 | 20240516 | 114100 | 56136596000 | 362500 | 362000 | 363000 | 362000 | 405 |
| 414 | 20240516 | 114000 | 55989727500 | 362500 | 362500 | 362500 | 362000 | 193 |
| 415 | 20240516 | 113900 | 55919811000 | 362000 | 363000 | 363000 | 362000 | 194 |
| 416 | 20240516 | 113800 | 55849514500 | 362000 | 362500 | 363000 | 362000 | 359 |
| 417 | 20240516 | 113700 | 55719459500 | 362500 | 362500 | 362500 | 362000 | 178 |
| 418 | 20240516 | 113600 | 55654956500 | 362000 | 362500 | 362500 | 362000 | 172 |
| 419 | 20240516 | 113500 | 55592633500 | 362000 | 361000 | 362500 | 361000 | 332 |
| 420 | 20240516 | 113400 | 55472437500 | 361500 | 363000 | 363500 | 361000 | 1508 |
| 421 | 20240516 | 113300 | 54925282000 | 363000 | 363500 | 364000 | 363000 | 806 |
| 422 | 20240516 | 113200 | 54632365500 | 363500 | 364500 | 364500 | 363500 | 368 |
| 423 | 20240516 | 113100 | 54498382500 | 364000 | 364500 | 365000 | 363500 | 229 |
| 424 | 20240516 | 113000 | 54414940000 | 364000 | 365000 | 365000 | 364000 | 272 |
| 425 | 20240516 | 112900 | 54315792000 | 365000 | 365500 | 365500 | 364000 | 1201 |
| 426 | 20240516 | 112800 | 53877788000 | 365000 | 365500 | 365500 | 365000 | 133 |
| 427 | 20240516 | 112700 | 53829200500 | 365500 | 365500 | 366000 | 365000 | 759 |
| 428 | 20240516 | 112600 | 53551779500 | 365500 | 366000 | 366000 | 365500 | 243 |
| 429 | 20240516 | 112500 | 53462903000 | 366000 | 366000 | 366000 | 365500 | 184 |
| 430 | 20240516 | 112400 | 53395578500 | 365500 | 365500 | 366500 | 365500 | 362 |
| 431 | 20240516 | 112300 | 53263111000 | 365500 | 365000 | 366000 | 364500 | 548 |
| 432 | 20240516 | 112200 | 53062823000 | 365000 | 365000 | 365000 | 364500 | 171 |
| 433 | 20240516 | 112100 | 53000429500 | 364500 | 365500 | 365500 | 364500 | 369 |
| 434 | 20240516 | 112000 | 52865764500 | 365500 | 365000 | 365500 | 365000 | 231 |
| 435 | 20240516 | 111900 | 52781381000 | 365000 | 366500 | 366500 | 365000 | 318 |
| 436 | 20240516 | 111800 | 52665059000 | 366500 | 365500 | 366500 | 365500 | 315 |
| 437 | 20240516 | 111700 | 52549782000 | 365500 | 365500 | 366000 | 365000 | 258 |
| 438 | 20240516 | 111600 | 52455510000 | 366000 | 364000 | 366500 | 364000 | 3295 |
| 439 | 20240516 | 111500 | 51252022000 | 364500 | 364000 | 364500 | 363500 | 240 |
| 440 | 20240516 | 111400 | 51164661500 | 363500 | 363000 | 364000 | 363000 | 304 |
| 441 | 20240516 | 111300 | 51054187000 | 363500 | 364000 | 364000 | 363000 | 414 |
| 442 | 20240516 | 111200 | 50903795500 | 364000 | 364000 | 364000 | 363500 | 161 |
| 443 | 20240516 | 111100 | 50845223500 | 364000 | 363500 | 364000 | 363000 | 342 |
| 444 | 20240516 | 111000 | 50720919500 | 364000 | 363500 | 364000 | 363500 | 178 |
| 445 | 20240516 | 110900 | 50656175000 | 363500 | 363500 | 364000 | 363000 | 119 |
| 446 | 20240516 | 110800 | 50612881000 | 364000 | 363500 | 364000 | 362000 | 850 |
| 447 | 20240516 | 110700 | 50304216500 | 363000 | 363500 | 363500 | 363000 | 176 |
| 448 | 20240516 | 110600 | 50240289000 | 363000 | 363500 | 364000 | 363000 | 586 |
| 449 | 20240516 | 110500 | 50027181000 | 364000 | 364000 | 364500 | 363000 | 181 |
| 450 | 20240516 | 110400 | 49961347500 | 363500 | 363000 | 364000 | 362000 | 1509 |
| 451 | 20240516 | 110300 | 49414482500 | 362500 | 362000 | 363000 | 361500 | 619 |
| 452 | 20240516 | 110200 | 49190179000 | 361500 | 361500 | 362000 | 361500 | 148 |
| 453 | 20240516 | 110100 | 49136653000 | 361500 | 362000 | 362000 | 361000 | 165 |
| 454 | 20240516 | 110000 | 49076958500 | 361000 | 362000 | 362000 | 361000 | 298 |
| 455 | 20240516 | 105900 | 48969241000 | 361500 | 361500 | 362000 | 361000 | 287 |
| 456 | 20240516 | 105800 | 48865449000 | 361500 | 362000 | 362000 | 361500 | 386 |
| 457 | 20240516 | 105700 | 48725875000 | 362000 | 361500 | 362500 | 361500 | 334 |
| 458 | 20240516 | 105600 | 48605017000 | 362000 | 361500 | 362000 | 361000 | 555 |
| 459 | 20240516 | 105500 | 48404352000 | 361000 | 361500 | 361500 | 361000 | 171 |
| 460 | 20240516 | 105400 | 48342567500 | 361500 | 361000 | 361500 | 360000 | 1475 |
| 461 | 20240516 | 105300 | 47810478000 | 360500 | 361000 | 361000 | 360500 | 451 |
| 462 | 20240516 | 105200 | 47647736000 | 361000 | 362500 | 363000 | 361000 | 1714 |
| 463 | 20240516 | 105100 | 47027296500 | 362500 | 363000 | 363500 | 362500 | 306 |
| 464 | 20240516 | 105000 | 46916214500 | 363000 | 364000 | 364000 | 362000 | 701 |
| 465 | 20240516 | 104900 | 46661917000 | 363000 | 364500 | 364500 | 363000 | 550 |
| 466 | 20240516 | 104800 | 46461717000 | 364500 | 365000 | 365000 | 364000 | 534 |
| 467 | 20240516 | 104700 | 46267077500 | 364500 | 364500 | 365000 | 364500 | 102 |
| 468 | 20240516 | 104600 | 46229857000 | 365000 | 365000 | 365000 | 364500 | 272 |
| 469 | 20240516 | 104500 | 46130647500 | 364500 | 364000 | 365000 | 364000 | 417 |
| 470 | 20240516 | 104400 | 45978621500 | 364000 | 365000 | 365000 | 364000 | 724 |
| 471 | 20240516 | 104300 | 45714663000 | 364500 | 364500 | 365000 | 364500 | 276 |
| 472 | 20240516 | 104200 | 45613995000 | 365000 | 365000 | 365000 | 364500 | 160 |
| 473 | 20240516 | 104100 | 45555627500 | 364500 | 365000 | 365000 | 364500 | 210 |
| 474 | 20240516 | 104000 | 45479011500 | 364500 | 364500 | 365000 | 364500 | 259 |
| 475 | 20240516 | 103900 | 45384523000 | 364500 | 364000 | 365000 | 364000 | 463 |
| 476 | 20240516 | 103800 | 45215653000 | 364500 | 364500 | 364500 | 364000 | 254 |
| 477 | 20240516 | 103700 | 45123092500 | 364500 | 364500 | 365000 | 364000 | 501 |
| 478 | 20240516 | 103600 | 44940529500 | 364500 | 364500 | 365000 | 364500 | 235 |
| 479 | 20240516 | 103500 | 44854787000 | 365000 | 366000 | 366000 | 364500 | 343 |
| 480 | 20240516 | 103400 | 44729532000 | 365500 | 365500 | 366000 | 365500 | 246 |
| 481 | 20240516 | 103300 | 44639567500 | 365500 | 366500 | 366500 | 365500 | 571 |
| 482 | 20240516 | 103200 | 44430646500 | 366500 | 366500 | 366500 | 366000 | 179 |
| 483 | 20240516 | 103100 | 44365078000 | 366500 | 366000 | 366500 | 365500 | 372 |
| 484 | 20240516 | 103000 | 44228912000 | 366000 | 366000 | 366500 | 365500 | 280 |
| 485 | 20240516 | 102900 | 44126446500 | 366000 | 366000 | 366500 | 366000 | 136 |
| 486 | 20240516 | 102800 | 44076637000 | 366500 | 366000 | 366500 | 365500 | 525 |
| 487 | 20240516 | 102700 | 43884488000 | 366500 | 366500 | 366500 | 366000 | 309 |
| 488 | 20240516 | 102600 | 43771326500 | 366500 | 367000 | 367000 | 366000 | 330 |
| 489 | 20240516 | 102500 | 43650373000 | 366500 | 366000 | 367000 | 365500 | 831 |
| 490 | 20240516 | 102400 | 43345939000 | 366000 | 366500 | 367000 | 365500 | 351 |
| 491 | 20240516 | 102300 | 43217419000 | 366500 | 366500 | 367000 | 366000 | 278 |
| 492 | 20240516 | 102200 | 43115565500 | 366500 | 365500 | 366500 | 365000 | 587 |
| 493 | 20240516 | 102100 | 42900798000 | 365500 | 365500 | 366000 | 365000 | 279 |
| 494 | 20240516 | 102000 | 42798876500 | 365500 | 365500 | 366500 | 365000 | 285 |
| 495 | 20240516 | 101900 | 42694690500 | 365500 | 365000 | 366000 | 364500 | 286 |
| 496 | 20240516 | 101800 | 42590160000 | 365000 | 365000 | 366500 | 364500 | 931 |
| 497 | 20240516 | 101700 | 42250080500 | 365000 | 365500 | 366500 | 365000 | 338 |
| 498 | 20240516 | 101600 | 42126500000 | 365500 | 365500 | 366000 | 365000 | 406 |
| 499 | 20240516 | 101500 | 41978204000 | 365000 | 364000 | 365500 | 363500 | 404 |
| 500 | 20240516 | 101400 | 41830926500 | 364500 | 364500 | 364500 | 363500 | 316 |
| 501 | 20240516 | 101300 | 41715902000 | 363500 | 364500 | 365000 | 363500 | 268 |
| 502 | 20240516 | 101200 | 41618247500 | 364000 | 365000 | 365500 | 364000 | 1100 |
| 503 | 20240516 | 101100 | 41216721500 | 365000 | 365000 | 366000 | 364500 | 1251 |
| 504 | 20240516 | 101000 | 40759867000 | 364500 | 364000 | 365000 | 364000 | 223 |
| 505 | 20240516 | 100900 | 40678580000 | 364000 | 364500 | 365000 | 364000 | 250 |
| 506 | 20240516 | 100800 | 40587476000 | 364500 | 364000 | 364500 | 364000 | 343 |
| 507 | 20240516 | 100700 | 40462555000 | 364000 | 364500 | 364500 | 363500 | 395 |
| 508 | 20240516 | 100600 | 40318848000 | 364500 | 365000 | 365000 | 364000 | 173 |
| 509 | 20240516 | 100500 | 40255784500 | 364500 | 365000 | 367000 | 364500 | 1128 |
| 510 | 20240516 | 100400 | 39843641000 | 365000 | 363500 | 365000 | 363000 | 1367 |
| 511 | 20240516 | 100300 | 39345838000 | 363500 | 362000 | 364000 | 362000 | 2098 |
| 512 | 20240516 | 100200 | 38584250000 | 362000 | 362500 | 362500 | 362000 | 103 |
| 513 | 20240516 | 100100 | 38546943000 | 362000 | 362500 | 362500 | 362000 | 219 |
| 514 | 20240516 | 100000 | 38467627000 | 362500 | 362500 | 363000 | 362000 | 847 |
| 515 | 20240516 | 095900 | 38160625500 | 362500 | 363000 | 363500 | 362500 | 543 |
| 516 | 20240516 | 095800 | 37963672000 | 362500 | 363500 | 363500 | 362500 | 314 |
| 517 | 20240516 | 095700 | 37849728000 | 363500 | 364500 | 364500 | 363000 | 955 |
| 518 | 20240516 | 095600 | 37502487500 | 364000 | 364000 | 364500 | 363500 | 610 |
| 519 | 20240516 | 095500 | 37280446500 | 363500 | 364000 | 364500 | 363500 | 530 |
| 520 | 20240516 | 095400 | 37087548000 | 364000 | 365000 | 365000 | 364000 | 616 |
| 521 | 20240516 | 095300 | 36863110500 | 364500 | 364500 | 366000 | 364000 | 948 |
| 522 | 20240516 | 095200 | 36517290000 | 364500 | 363500 | 368500 | 363000 | 1771 |
| 523 | 20240516 | 095100 | 35870699500 | 363000 | 362000 | 364000 | 362000 | 1470 |
| 524 | 20240516 | 095000 | 35336918500 | 362000 | 362500 | 363000 | 362000 | 571 |
| 525 | 20240516 | 094900 | 35130038500 | 363000 | 362500 | 363000 | 362000 | 456 |
| 526 | 20240516 | 094800 | 34964806500 | 362000 | 361500 | 362500 | 361500 | 336 |
| 527 | 20240516 | 094700 | 34843143500 | 362000 | 363000 | 363000 | 361500 | 509 |
| 528 | 20240516 | 094600 | 34658702000 | 363000 | 362500 | 363000 | 362000 | 559 |
| 529 | 20240516 | 094500 | 34455905000 | 362500 | 362500 | 363000 | 362000 | 775 |
| 530 | 20240516 | 094400 | 34174993500 | 362500 | 362500 | 363500 | 362000 | 287 |
| 531 | 20240516 | 094300 | 34070980000 | 363500 | 363500 | 364000 | 362500 | 541 |
| 532 | 20240516 | 094200 | 33874500500 | 363500 | 363500 | 364000 | 363000 | 917 |
| 533 | 20240516 | 094100 | 33541113000 | 363500 | 364500 | 365000 | 363500 | 380 |
| 534 | 20240516 | 094000 | 33402714000 | 364500 | 364500 | 365000 | 364000 | 894 |
| 535 | 20240516 | 093900 | 33076698000 | 365000 | 364000 | 365000 | 363000 | 587 |
| 536 | 20240516 | 093800 | 32862922500 | 364000 | 364000 | 364500 | 363500 | 520 |
| 537 | 20240516 | 093700 | 32673710500 | 364000 | 364000 | 364500 | 363500 | 1569 |
| 538 | 20240516 | 093600 | 32102945000 | 364500 | 364500 | 365000 | 363500 | 852 |
| 539 | 20240516 | 093500 | 31792458500 | 364500 | 364500 | 365000 | 363000 | 1027 |
| 540 | 20240516 | 093400 | 31418284000 | 364500 | 364500 | 366000 | 364500 | 812 |
| 541 | 20240516 | 093300 | 31121706500 | 365000 | 365000 | 365500 | 363500 | 840 |
| 542 | 20240516 | 093200 | 30815346000 | 364500 | 364000 | 365500 | 363500 | 1353 |
| 543 | 20240516 | 093100 | 30322417500 | 364000 | 364000 | 366000 | 363500 | 1689 |
| 544 | 20240516 | 093000 | 29707049000 | 363500 | 365000 | 365500 | 362000 | 1906 |
| 545 | 20240516 | 092900 | 29012955000 | 364500 | 365000 | 367000 | 364500 | 2306 |
| 546 | 20240516 | 092800 | 28170352500 | 365000 | 368000 | 368500 | 365000 | 1709 |
| 547 | 20240516 | 092700 | 27543717000 | 368500 | 369500 | 369500 | 365500 | 1493 |
| 548 | 20240516 | 092600 | 26993896500 | 370000 | 368500 | 370000 | 368000 | 1023 |
| 549 | 20240516 | 092500 | 26616426500 | 368500 | 371500 | 372000 | 368000 | 1307 |
| 550 | 20240516 | 092400 | 26132805000 | 371500 | 371500 | 372000 | 370500 | 574 |
| 551 | 20240516 | 092300 | 25919801000 | 371500 | 371500 | 372500 | 370000 | 640 |
| 552 | 20240516 | 092200 | 25682090000 | 370000 | 371000 | 372500 | 369500 | 3451 |
| 553 | 20240516 | 092100 | 24402898000 | 371000 | 374000 | 375000 | 371000 | 1780 |
| 554 | 20240516 | 092000 | 23738196500 | 374500 | 373000 | 375000 | 371500 | 2391 |
| 555 | 20240516 | 091900 | 22844976500 | 373500 | 372000 | 375000 | 371500 | 3985 |
| 556 | 20240516 | 091800 | 21360612000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 557 | 20240516 | 091700 | 21360612000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 558 | 20240516 | 091600 | 21360612000 | 371500 | 368500 | 371500 | 367500 | 4628 |
| 559 | 20240516 | 091500 | 19651305500 | 368500 | 367000 | 368500 | 366500 | 825 |
| 560 | 20240516 | 091400 | 19347858000 | 366500 | 365000 | 368000 | 365000 | 2715 |
| 561 | 20240516 | 091300 | 18352987000 | 365000 | 363000 | 365000 | 363000 | 1290 |
| 562 | 20240516 | 091200 | 17883277000 | 363000 | 363000 | 364500 | 361000 | 1728 |
| 563 | 20240516 | 091100 | 17255824000 | 362500 | 365500 | 366500 | 362500 | 1963 |
| 564 | 20240516 | 091000 | 16539958000 | 366000 | 364500 | 366500 | 364500 | 1415 |
| 565 | 20240516 | 090900 | 16022213500 | 365000 | 361500 | 366000 | 361500 | 2411 |
| 566 | 20240516 | 090800 | 15144206500 | 361500 | 364000 | 365000 | 361500 | 1431 |
| 567 | 20240516 | 090700 | 14624602000 | 363000 | 361500 | 364500 | 359000 | 1986 |
| 568 | 20240516 | 090600 | 13904768500 | 361500 | 360000 | 362000 | 359500 | 1693 |
| 569 | 20240516 | 090500 | 13294275500 | 359500 | 358500 | 361000 | 358000 | 2621 |
| 570 | 20240516 | 090400 | 12352307500 | 358000 | 357500 | 359500 | 355000 | 3909 |
| 571 | 20240516 | 090300 | 10956164000 | 357500 | 355000 | 359000 | 354500 | 1912 |
| 572 | 20240516 | 090200 | 10273521500 | 355000 | 348500 | 355000 | 348000 | 4040 |
| 573 | 20240516 | 090100 | 8851751500 | 349000 | 345000 | 350000 | 344500 | 5228 |
| 574 | 20240516 | 090000 | 7029609000 | 344500 | 338000 | 346000 | 338000 | 20722 |