37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 193000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 3 | 20240514 | 192900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 4 | 20240514 | 192800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 5 | 20240514 | 192700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 6 | 20240514 | 192600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 7 | 20240514 | 192500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 8 | 20240514 | 192400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 9 | 20240514 | 192300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 10 | 20240514 | 192200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 11 | 20240514 | 192100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 12 | 20240514 | 192000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 13 | 20240514 | 191900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 14 | 20240514 | 191800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 15 | 20240514 | 191700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 16 | 20240514 | 191600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 17 | 20240514 | 191500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 18 | 20240514 | 191400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 19 | 20240514 | 191300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 20 | 20240514 | 191200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 21 | 20240514 | 191100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 22 | 20240514 | 191000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 23 | 20240514 | 190900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 24 | 20240514 | 190800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 25 | 20240514 | 190700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 26 | 20240514 | 190600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 27 | 20240514 | 190500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 28 | 20240514 | 190400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 29 | 20240514 | 190300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 30 | 20240514 | 190200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 31 | 20240514 | 190100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 32 | 20240514 | 190000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 33 | 20240514 | 185900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 34 | 20240514 | 185800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 35 | 20240514 | 185700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 36 | 20240514 | 185600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 37 | 20240514 | 185500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 38 | 20240514 | 185400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 39 | 20240514 | 185300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 40 | 20240514 | 185200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 41 | 20240514 | 185100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 42 | 20240514 | 185000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 43 | 20240514 | 184900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 44 | 20240514 | 184800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 45 | 20240514 | 184700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 46 | 20240514 | 184600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 47 | 20240514 | 184500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 48 | 20240514 | 184400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 49 | 20240514 | 184300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 50 | 20240514 | 184200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 51 | 20240514 | 184100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 52 | 20240514 | 184000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 53 | 20240514 | 183900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 54 | 20240514 | 183800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 55 | 20240514 | 183700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 56 | 20240514 | 183600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 57 | 20240514 | 183500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 58 | 20240514 | 183400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 59 | 20240514 | 183300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 60 | 20240514 | 183200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 61 | 20240514 | 183100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 62 | 20240514 | 183000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 63 | 20240514 | 182900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 64 | 20240514 | 182800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 65 | 20240514 | 182700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 66 | 20240514 | 182600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 67 | 20240514 | 182500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 68 | 20240514 | 182400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 69 | 20240514 | 182300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 70 | 20240514 | 182200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 71 | 20240514 | 182100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 72 | 20240514 | 182000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 73 | 20240514 | 181900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 74 | 20240514 | 181800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 75 | 20240514 | 181700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 76 | 20240514 | 181600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 77 | 20240514 | 181500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 78 | 20240514 | 181400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 79 | 20240514 | 181300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 80 | 20240514 | 181200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 81 | 20240514 | 181100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 82 | 20240514 | 181000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 83 | 20240514 | 180900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 84 | 20240514 | 180800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 85 | 20240514 | 180700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 86 | 20240514 | 180600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 87 | 20240514 | 180500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 88 | 20240514 | 180400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 89 | 20240514 | 180300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 90 | 20240514 | 180200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 91 | 20240514 | 180100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 92 | 20240514 | 180000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 93 | 20240514 | 175900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 94 | 20240514 | 175800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 95 | 20240514 | 175700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 96 | 20240514 | 175600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 97 | 20240514 | 175500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 98 | 20240514 | 175400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 99 | 20240514 | 175300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 100 | 20240514 | 175200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 101 | 20240514 | 175100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 102 | 20240514 | 175000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 103 | 20240514 | 174900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 104 | 20240514 | 174800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 105 | 20240514 | 174700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 106 | 20240514 | 174600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 107 | 20240514 | 174500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 108 | 20240514 | 174400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 109 | 20240514 | 174300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 110 | 20240514 | 174200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 111 | 20240514 | 174100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 112 | 20240514 | 174000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 113 | 20240514 | 173900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 114 | 20240514 | 173800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 115 | 20240514 | 173700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 116 | 20240514 | 173600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 117 | 20240514 | 173500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 118 | 20240514 | 173400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 119 | 20240514 | 173300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 120 | 20240514 | 173200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 121 | 20240514 | 173100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 122 | 20240514 | 173000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 123 | 20240514 | 172900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 124 | 20240514 | 172800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 125 | 20240514 | 172700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 126 | 20240514 | 172600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 127 | 20240514 | 172500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 128 | 20240514 | 172400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 129 | 20240514 | 172300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 130 | 20240514 | 172200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 131 | 20240514 | 172100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 132 | 20240514 | 172000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 133 | 20240514 | 171900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 134 | 20240514 | 171800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 135 | 20240514 | 171700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 136 | 20240514 | 171600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 137 | 20240514 | 171500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 138 | 20240514 | 171400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 139 | 20240514 | 171300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 140 | 20240514 | 171200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 141 | 20240514 | 171100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 142 | 20240514 | 171000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 143 | 20240514 | 170900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 144 | 20240514 | 170800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 145 | 20240514 | 170700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 146 | 20240514 | 170600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 147 | 20240514 | 170500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 148 | 20240514 | 170400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 149 | 20240514 | 170300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 150 | 20240514 | 170200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 151 | 20240514 | 170100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 152 | 20240514 | 170000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 153 | 20240514 | 165900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 154 | 20240514 | 165800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 155 | 20240514 | 165700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 156 | 20240514 | 165600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 157 | 20240514 | 165500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 158 | 20240514 | 165400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 159 | 20240514 | 165300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 160 | 20240514 | 165200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 161 | 20240514 | 165100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 162 | 20240514 | 165000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 163 | 20240514 | 164900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 164 | 20240514 | 164800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 165 | 20240514 | 164700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 166 | 20240514 | 164600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 167 | 20240514 | 164500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 168 | 20240514 | 164400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 169 | 20240514 | 164300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 170 | 20240514 | 164200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 171 | 20240514 | 164100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 172 | 20240514 | 164000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 173 | 20240514 | 163900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 174 | 20240514 | 163800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 175 | 20240514 | 163700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 176 | 20240514 | 163600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 177 | 20240514 | 163500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 178 | 20240514 | 163400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 179 | 20240514 | 163300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 180 | 20240514 | 163200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 181 | 20240514 | 163100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 182 | 20240514 | 163000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 183 | 20240514 | 162900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 184 | 20240514 | 162800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 185 | 20240514 | 162700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 186 | 20240514 | 162600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 187 | 20240514 | 162500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 188 | 20240514 | 162400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 189 | 20240514 | 162300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 190 | 20240514 | 162200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 191 | 20240514 | 162100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 192 | 20240514 | 162000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 193 | 20240514 | 161900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 194 | 20240514 | 161800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 195 | 20240514 | 161700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 196 | 20240514 | 161600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 197 | 20240514 | 161500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 198 | 20240514 | 161400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20240514 | 161300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20240514 | 161200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20240514 | 161100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20240514 | 161000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20240514 | 160900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20240514 | 160800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20240514 | 160700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 206 | 20240514 | 160600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 207 | 20240514 | 160500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 208 | 20240514 | 160400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 209 | 20240514 | 160300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 210 | 20240514 | 160200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 211 | 20240514 | 160100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 212 | 20240514 | 160000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 19851 |
| 213 | 20240514 | 155900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 214 | 20240514 | 155800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 215 | 20240514 | 155700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 216 | 20240514 | 155600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 217 | 20240514 | 155500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 218 | 20240514 | 155400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 219 | 20240514 | 155300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 220 | 20240514 | 155200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 221 | 20240514 | 155100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 222 | 20240514 | 155000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 223 | 20240514 | 154900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 224 | 20240514 | 154800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 225 | 20240514 | 154700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 226 | 20240514 | 154600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 227 | 20240514 | 154500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 228 | 20240514 | 154400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 229 | 20240514 | 154300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 230 | 20240514 | 154200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 231 | 20240514 | 154100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 232 | 20240514 | 154000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 233 | 20240514 | 153900 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 234 | 20240514 | 153800 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 235 | 20240514 | 153700 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 236 | 20240514 | 153600 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 237 | 20240514 | 153500 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 238 | 20240514 | 153400 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 239 | 20240514 | 153300 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 240 | 20240514 | 153200 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 241 | 20240514 | 153100 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 242 | 20240514 | 153000 | 117953163500 | 402500 | 402500 | 402500 | 402500 | 39702 |
| 243 | 20240514 | 152900 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 244 | 20240514 | 152800 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 245 | 20240514 | 152700 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 246 | 20240514 | 152600 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 247 | 20240514 | 152500 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 248 | 20240514 | 152400 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 249 | 20240514 | 152300 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 250 | 20240514 | 152200 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 251 | 20240514 | 152100 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 252 | 20240514 | 152000 | 109963136000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 253 | 20240514 | 151900 | 109963136000 | 402500 | 402500 | 403000 | 402000 | 615 |
| 254 | 20240514 | 151800 | 109715544500 | 403000 | 403500 | 403500 | 402500 | 471 |
| 255 | 20240514 | 151700 | 109525815000 | 403500 | 403000 | 403500 | 402000 | 1552 |
| 256 | 20240514 | 151600 | 108900396000 | 402500 | 403000 | 403000 | 402500 | 1070 |
| 257 | 20240514 | 151500 | 108469561000 | 402500 | 402500 | 403000 | 402500 | 813 |
| 258 | 20240514 | 151400 | 108142158500 | 402500 | 403500 | 403500 | 402500 | 1106 |
| 259 | 20240514 | 151300 | 107696228000 | 403500 | 403500 | 403500 | 403000 | 1780 |
| 260 | 20240514 | 151200 | 106978653500 | 403000 | 403500 | 403500 | 403000 | 1741 |
| 261 | 20240514 | 151100 | 106276772000 | 403500 | 403500 | 403500 | 403000 | 672 |
| 262 | 20240514 | 151000 | 106005801000 | 403500 | 403500 | 404000 | 403000 | 1744 |
| 263 | 20240514 | 150900 | 105302110500 | 404000 | 404000 | 404000 | 403500 | 342 |
| 264 | 20240514 | 150800 | 105164044500 | 404000 | 404000 | 404000 | 403500 | 719 |
| 265 | 20240514 | 150700 | 104873640500 | 404000 | 404000 | 404000 | 403500 | 314 |
| 266 | 20240514 | 150600 | 104746836000 | 404000 | 403500 | 404000 | 403500 | 317 |
| 267 | 20240514 | 150500 | 104618862000 | 403500 | 404000 | 404000 | 403500 | 266 |
| 268 | 20240514 | 150400 | 104511467000 | 403500 | 403500 | 404000 | 403500 | 243 |
| 269 | 20240514 | 150300 | 104413342500 | 403500 | 404500 | 404500 | 403500 | 455 |
| 270 | 20240514 | 150200 | 104229644000 | 404500 | 404500 | 405000 | 404000 | 1507 |
| 271 | 20240514 | 150100 | 103620319000 | 404500 | 405000 | 405000 | 404500 | 346 |
| 272 | 20240514 | 150000 | 103480301500 | 405000 | 405000 | 405000 | 404500 | 658 |
| 273 | 20240514 | 145900 | 103213949000 | 405000 | 405000 | 405000 | 404500 | 318 |
| 274 | 20240514 | 145800 | 103085206500 | 405000 | 405000 | 405000 | 404500 | 455 |
| 275 | 20240514 | 145700 | 102900973500 | 404500 | 405000 | 405000 | 404500 | 252 |
| 276 | 20240514 | 145600 | 102798969000 | 405000 | 405000 | 405000 | 404500 | 343 |
| 277 | 20240514 | 145500 | 102660091000 | 405000 | 405500 | 405500 | 404500 | 1773 |
| 278 | 20240514 | 145400 | 101941973500 | 405500 | 405500 | 405500 | 405000 | 411 |
| 279 | 20240514 | 145300 | 101775359500 | 405500 | 405500 | 405500 | 405000 | 381 |
| 280 | 20240514 | 145200 | 101620881000 | 405500 | 405500 | 405500 | 405000 | 415 |
| 281 | 20240514 | 145100 | 101452618000 | 405500 | 405000 | 405500 | 405000 | 181 |
| 282 | 20240514 | 145000 | 101379236500 | 405500 | 405500 | 405500 | 405000 | 671 |
| 283 | 20240514 | 144900 | 101107166000 | 405500 | 405000 | 405500 | 405000 | 273 |
| 284 | 20240514 | 144800 | 100996478500 | 405000 | 405500 | 405500 | 405000 | 399 |
| 285 | 20240514 | 144700 | 100834707000 | 405500 | 405500 | 405500 | 405000 | 188 |
| 286 | 20240514 | 144600 | 100758494000 | 405500 | 405500 | 405500 | 405000 | 522 |
| 287 | 20240514 | 144500 | 100546849500 | 405500 | 404500 | 405500 | 404500 | 2060 |
| 288 | 20240514 | 144400 | 99712533500 | 405000 | 404500 | 405000 | 404500 | 636 |
| 289 | 20240514 | 144300 | 99455126000 | 404500 | 404500 | 404500 | 404000 | 279 |
| 290 | 20240514 | 144200 | 99342295500 | 404500 | 404500 | 405000 | 404000 | 465 |
| 291 | 20240514 | 144100 | 99154139000 | 405000 | 404000 | 405000 | 404000 | 707 |
| 292 | 20240514 | 144000 | 98867914500 | 404500 | 405000 | 405000 | 404000 | 855 |
| 293 | 20240514 | 143900 | 98522054500 | 405000 | 405000 | 405000 | 404500 | 313 |
| 294 | 20240514 | 143800 | 98395332500 | 404500 | 405000 | 405000 | 404500 | 433 |
| 295 | 20240514 | 143700 | 98220037500 | 405000 | 404500 | 405000 | 404500 | 355 |
| 296 | 20240514 | 143600 | 98076345500 | 405000 | 405000 | 405000 | 404500 | 313 |
| 297 | 20240514 | 143500 | 97949591000 | 405000 | 405000 | 405000 | 404500 | 391 |
| 298 | 20240514 | 143400 | 97791365000 | 404500 | 404500 | 405000 | 404500 | 387 |
| 299 | 20240514 | 143300 | 97634691000 | 405000 | 405500 | 405500 | 404500 | 1300 |
| 300 | 20240514 | 143200 | 97108511000 | 405000 | 405000 | 405500 | 405000 | 372 |
| 301 | 20240514 | 143100 | 96957694000 | 405500 | 405000 | 405500 | 405000 | 326 |
| 302 | 20240514 | 143000 | 96825582000 | 405500 | 405000 | 405500 | 405000 | 415 |
| 303 | 20240514 | 142900 | 96657342000 | 405000 | 405500 | 405500 | 405000 | 162 |
| 304 | 20240514 | 142800 | 96591666500 | 405500 | 405500 | 405500 | 405000 | 406 |
| 305 | 20240514 | 142700 | 96427060500 | 405500 | 405500 | 405500 | 405000 | 166 |
| 306 | 20240514 | 142600 | 96359771000 | 405500 | 405000 | 405500 | 405000 | 545 |
| 307 | 20240514 | 142500 | 96138788000 | 405500 | 405500 | 405500 | 405000 | 301 |
| 308 | 20240514 | 142400 | 96016791000 | 405500 | 405500 | 406000 | 405000 | 1593 |
| 309 | 20240514 | 142300 | 95371090500 | 406000 | 406000 | 406000 | 405500 | 218 |
| 310 | 20240514 | 142200 | 95282602500 | 406000 | 406500 | 406500 | 405500 | 609 |
| 311 | 20240514 | 142100 | 95035326000 | 406500 | 406500 | 406500 | 406000 | 184 |
| 312 | 20240514 | 142000 | 94960570000 | 406500 | 406000 | 406500 | 405500 | 2435 |
| 313 | 20240514 | 141900 | 93971755500 | 406000 | 405500 | 406000 | 405500 | 292 |
| 314 | 20240514 | 141800 | 93853234500 | 406000 | 406000 | 406000 | 405500 | 319 |
| 315 | 20240514 | 141700 | 93723734500 | 405500 | 406000 | 406000 | 405500 | 206 |
| 316 | 20240514 | 141600 | 93640111500 | 405500 | 406000 | 406000 | 405500 | 485 |
| 317 | 20240514 | 141500 | 93443251500 | 406000 | 406000 | 406000 | 405500 | 140 |
| 318 | 20240514 | 141400 | 93386445500 | 406000 | 405500 | 406000 | 405500 | 475 |
| 319 | 20240514 | 141300 | 93193683500 | 406000 | 405500 | 406000 | 405500 | 350 |
| 320 | 20240514 | 141200 | 93051624500 | 405500 | 405500 | 406000 | 405500 | 484 |
| 321 | 20240514 | 141100 | 92855196500 | 406000 | 406000 | 406000 | 405500 | 237 |
| 322 | 20240514 | 141000 | 92759006000 | 406000 | 406000 | 406000 | 405500 | 595 |
| 323 | 20240514 | 140900 | 92517545500 | 405500 | 406000 | 406000 | 405500 | 151 |
| 324 | 20240514 | 140800 | 92456251500 | 406000 | 405500 | 406000 | 405500 | 298 |
| 325 | 20240514 | 140700 | 92335268500 | 405500 | 406000 | 406000 | 405500 | 366 |
| 326 | 20240514 | 140600 | 92186678500 | 406000 | 405000 | 406000 | 405000 | 477 |
| 327 | 20240514 | 140500 | 91993243500 | 405500 | 405500 | 405500 | 405000 | 178 |
| 328 | 20240514 | 140400 | 91921073000 | 405500 | 406500 | 406500 | 405000 | 2103 |
| 329 | 20240514 | 140300 | 91067548500 | 406500 | 406500 | 406500 | 406000 | 327 |
| 330 | 20240514 | 140200 | 90934642000 | 406500 | 406000 | 406500 | 406000 | 238 |
| 331 | 20240514 | 140100 | 90837939000 | 406500 | 406000 | 406500 | 405500 | 814 |
| 332 | 20240514 | 140000 | 90507418500 | 405500 | 406000 | 406000 | 405500 | 392 |
| 333 | 20240514 | 135900 | 90348327000 | 405500 | 406000 | 406000 | 405500 | 576 |
| 334 | 20240514 | 135800 | 90114553000 | 406000 | 405500 | 406000 | 405000 | 1856 |
| 335 | 20240514 | 135700 | 89361877000 | 405500 | 405500 | 405500 | 405000 | 310 |
| 336 | 20240514 | 135600 | 89236187000 | 405500 | 405500 | 405500 | 405000 | 182 |
| 337 | 20240514 | 135500 | 89162400000 | 405500 | 405000 | 405500 | 405000 | 360 |
| 338 | 20240514 | 135400 | 89016450000 | 405500 | 405500 | 405500 | 405000 | 171 |
| 339 | 20240514 | 135300 | 88947115500 | 405500 | 405500 | 406000 | 405000 | 456 |
| 340 | 20240514 | 135200 | 88762191500 | 405500 | 405500 | 406000 | 405000 | 250 |
| 341 | 20240514 | 135100 | 88660817000 | 406000 | 405500 | 406000 | 405000 | 329 |
| 342 | 20240514 | 135000 | 88527405000 | 405500 | 406000 | 406500 | 405000 | 1105 |
| 343 | 20240514 | 134900 | 88079171000 | 406500 | 406000 | 406500 | 406000 | 328 |
| 344 | 20240514 | 134800 | 87945846000 | 406500 | 406000 | 406500 | 406000 | 308 |
| 345 | 20240514 | 134700 | 87820723000 | 406000 | 406000 | 406500 | 406000 | 333 |
| 346 | 20240514 | 134600 | 87685383500 | 406500 | 406000 | 406500 | 406000 | 652 |
| 347 | 20240514 | 134500 | 87420547000 | 405500 | 406000 | 406500 | 405500 | 869 |
| 348 | 20240514 | 134400 | 87067542500 | 406500 | 406000 | 406500 | 406000 | 436 |
| 349 | 20240514 | 134300 | 86890354000 | 406000 | 406500 | 406500 | 406000 | 341 |
| 350 | 20240514 | 134200 | 86751749500 | 406000 | 406000 | 406500 | 405500 | 799 |
| 351 | 20240514 | 134100 | 86427434500 | 405500 | 406000 | 406000 | 405500 | 311 |
| 352 | 20240514 | 134000 | 86301192500 | 406000 | 406000 | 406000 | 405500 | 214 |
| 353 | 20240514 | 133900 | 86214313500 | 406000 | 405500 | 406000 | 405000 | 418 |
| 354 | 20240514 | 133800 | 86044761500 | 405500 | 405000 | 405500 | 405000 | 112 |
| 355 | 20240514 | 133700 | 85999350500 | 405500 | 405500 | 405500 | 405000 | 521 |
| 356 | 20240514 | 133600 | 85788153500 | 405500 | 405500 | 405500 | 405000 | 174 |
| 357 | 20240514 | 133500 | 85717602500 | 405500 | 405500 | 405500 | 405000 | 372 |
| 358 | 20240514 | 133400 | 85566776500 | 405500 | 405500 | 405500 | 405000 | 227 |
| 359 | 20240514 | 133300 | 85474747500 | 405500 | 405000 | 405500 | 404500 | 544 |
| 360 | 20240514 | 133200 | 85254307500 | 405000 | 405000 | 405500 | 404500 | 624 |
| 361 | 20240514 | 133100 | 85001600000 | 405500 | 405000 | 405500 | 404500 | 647 |
| 362 | 20240514 | 133000 | 84739535000 | 405000 | 405000 | 405000 | 404500 | 129 |
| 363 | 20240514 | 132900 | 84687307500 | 405000 | 405500 | 405500 | 404500 | 883 |
| 364 | 20240514 | 132800 | 84329646000 | 405500 | 405000 | 405500 | 405000 | 252 |
| 365 | 20240514 | 132700 | 84227525000 | 405500 | 405500 | 405500 | 405000 | 498 |
| 366 | 20240514 | 132600 | 84025626500 | 405000 | 405500 | 405500 | 405000 | 275 |
| 367 | 20240514 | 132500 | 83914150500 | 405500 | 405000 | 405500 | 405000 | 328 |
| 368 | 20240514 | 132400 | 83781190000 | 405500 | 405500 | 406000 | 405000 | 445 |
| 369 | 20240514 | 132300 | 83600820000 | 405500 | 406000 | 406500 | 405500 | 953 |
| 370 | 20240514 | 132200 | 83213936000 | 406500 | 406000 | 406500 | 406000 | 408 |
| 371 | 20240514 | 132100 | 83048154000 | 406500 | 406000 | 406500 | 406000 | 333 |
| 372 | 20240514 | 132000 | 82912811500 | 406500 | 406500 | 406500 | 406000 | 173 |
| 373 | 20240514 | 131900 | 82842497000 | 406500 | 406000 | 406500 | 406000 | 497 |
| 374 | 20240514 | 131800 | 82640550500 | 406500 | 406500 | 407000 | 406000 | 211 |
| 375 | 20240514 | 131700 | 82554753500 | 407000 | 406000 | 407000 | 406000 | 725 |
| 376 | 20240514 | 131600 | 82260010000 | 406000 | 406500 | 406500 | 406000 | 222 |
| 377 | 20240514 | 131500 | 82169779000 | 406500 | 406500 | 407000 | 406000 | 826 |
| 378 | 20240514 | 131400 | 81833992500 | 407000 | 406500 | 407000 | 406500 | 209 |
| 379 | 20240514 | 131300 | 81748972000 | 407000 | 406500 | 407000 | 406000 | 485 |
| 380 | 20240514 | 131200 | 81551782500 | 406500 | 406000 | 406500 | 405500 | 2193 |
| 381 | 20240514 | 131100 | 80660919500 | 406500 | 406500 | 407000 | 406000 | 1142 |
| 382 | 20240514 | 131000 | 80197085000 | 406500 | 407000 | 407000 | 406000 | 1456 |
| 383 | 20240514 | 130900 | 79605217500 | 407000 | 406000 | 407000 | 406000 | 1708 |
| 384 | 20240514 | 130800 | 78910779500 | 406500 | 406000 | 406500 | 406000 | 294 |
| 385 | 20240514 | 130700 | 78791309500 | 406500 | 406500 | 406500 | 406000 | 353 |
| 386 | 20240514 | 130600 | 78647841000 | 406000 | 407000 | 407000 | 406000 | 1331 |
| 387 | 20240514 | 130500 | 78106743500 | 407000 | 406500 | 407000 | 406500 | 448 |
| 388 | 20240514 | 130400 | 77924567000 | 407000 | 407000 | 407000 | 406500 | 777 |
| 389 | 20240514 | 130300 | 77608389000 | 407000 | 406500 | 407000 | 406500 | 378 |
| 390 | 20240514 | 130200 | 77454631500 | 407000 | 406000 | 407000 | 406000 | 2182 |
| 391 | 20240514 | 130100 | 76567439000 | 406000 | 406000 | 406500 | 406000 | 1178 |
| 392 | 20240514 | 130000 | 76088937500 | 406000 | 406000 | 406500 | 406000 | 909 |
| 393 | 20240514 | 125900 | 75719572000 | 406000 | 406000 | 406500 | 405500 | 2159 |
| 394 | 20240514 | 125800 | 74842950000 | 406000 | 403500 | 406000 | 403500 | 15299 |
| 395 | 20240514 | 125700 | 68650151500 | 404000 | 403500 | 404000 | 403500 | 219 |
| 396 | 20240514 | 125600 | 68561727500 | 404000 | 404000 | 404000 | 403500 | 642 |
| 397 | 20240514 | 125500 | 68302381500 | 404000 | 404000 | 404000 | 403500 | 120 |
| 398 | 20240514 | 125400 | 68253906500 | 404000 | 403500 | 404000 | 403500 | 371 |
| 399 | 20240514 | 125300 | 68104046000 | 404000 | 403500 | 404000 | 403000 | 309 |
| 400 | 20240514 | 125200 | 67979287000 | 403500 | 403000 | 404000 | 403000 | 1855 |
| 401 | 20240514 | 125100 | 67230655500 | 403500 | 403500 | 403500 | 403000 | 258 |
| 402 | 20240514 | 125000 | 67126571500 | 403500 | 403500 | 403500 | 403000 | 304 |
| 403 | 20240514 | 124900 | 67003929500 | 403500 | 403500 | 403500 | 403000 | 249 |
| 404 | 20240514 | 124800 | 66903496500 | 403000 | 403000 | 403500 | 403000 | 350 |
| 405 | 20240514 | 124700 | 66762329000 | 403500 | 403500 | 403500 | 403000 | 209 |
| 406 | 20240514 | 124600 | 66678018500 | 403500 | 402500 | 403500 | 402500 | 721 |
| 407 | 20240514 | 124500 | 66387428500 | 403000 | 402500 | 403000 | 402500 | 109 |
| 408 | 20240514 | 124400 | 66343517000 | 403000 | 403000 | 403000 | 402500 | 296 |
| 409 | 20240514 | 124300 | 66224280000 | 403000 | 402500 | 403000 | 402500 | 140 |
| 410 | 20240514 | 124200 | 66167870000 | 403000 | 403000 | 403500 | 402500 | 331 |
| 411 | 20240514 | 124100 | 66034472500 | 403000 | 403000 | 403500 | 403000 | 200 |
| 412 | 20240514 | 124000 | 65953849500 | 403000 | 403000 | 403500 | 403000 | 510 |
| 413 | 20240514 | 123900 | 65748138000 | 403500 | 403500 | 403500 | 403000 | 150 |
| 414 | 20240514 | 123800 | 65687660000 | 403500 | 403000 | 403500 | 403000 | 219 |
| 415 | 20240514 | 123700 | 65599300500 | 403000 | 403500 | 403500 | 403000 | 440 |
| 416 | 20240514 | 123600 | 65421916000 | 403500 | 403000 | 403500 | 403000 | 686 |
| 417 | 20240514 | 123500 | 65145170000 | 403500 | 403500 | 403500 | 403000 | 183 |
| 418 | 20240514 | 123400 | 65071377000 | 403000 | 403500 | 403500 | 403000 | 248 |
| 419 | 20240514 | 123300 | 64971316500 | 403500 | 403000 | 403500 | 403000 | 232 |
| 420 | 20240514 | 123200 | 64877719500 | 403500 | 403500 | 403500 | 403000 | 238 |
| 421 | 20240514 | 123100 | 64781691000 | 403000 | 402500 | 403500 | 402500 | 1508 |
| 422 | 20240514 | 123000 | 64174036000 | 402500 | 402500 | 403000 | 402500 | 264 |
| 423 | 20240514 | 122900 | 64067671500 | 403000 | 403000 | 403000 | 402500 | 127 |
| 424 | 20240514 | 122800 | 64016508500 | 403000 | 402500 | 403000 | 402000 | 572 |
| 425 | 20240514 | 122700 | 63786282000 | 402500 | 402500 | 402500 | 402000 | 157 |
| 426 | 20240514 | 122600 | 63723092000 | 402000 | 402500 | 402500 | 402000 | 328 |
| 427 | 20240514 | 122500 | 63591100500 | 402500 | 402500 | 402500 | 402000 | 192 |
| 428 | 20240514 | 122400 | 63513851500 | 402500 | 402500 | 402500 | 402000 | 244 |
| 429 | 20240514 | 122300 | 63415643500 | 402500 | 402500 | 402500 | 402000 | 36 |
| 430 | 20240514 | 122200 | 63401158000 | 402500 | 402500 | 403000 | 402000 | 774 |
| 431 | 20240514 | 122100 | 63089658500 | 402500 | 403000 | 403500 | 402500 | 236 |
| 432 | 20240514 | 122000 | 62994557000 | 403000 | 403000 | 403500 | 402500 | 818 |
| 433 | 20240514 | 121900 | 62664942500 | 403500 | 403500 | 403500 | 403000 | 179 |
| 434 | 20240514 | 121800 | 62592758000 | 403000 | 403500 | 403500 | 402500 | 603 |
| 435 | 20240514 | 121700 | 62349499500 | 403000 | 403500 | 403500 | 403000 | 148 |
| 436 | 20240514 | 121600 | 62289831500 | 403000 | 403000 | 403000 | 402500 | 439 |
| 437 | 20240514 | 121500 | 62112918500 | 403000 | 403000 | 403000 | 402500 | 129 |
| 438 | 20240514 | 121400 | 62060952500 | 402500 | 403000 | 403000 | 402500 | 532 |
| 439 | 20240514 | 121300 | 61846579000 | 403000 | 402500 | 403000 | 402500 | 259 |
| 440 | 20240514 | 121200 | 61742243000 | 403000 | 402500 | 403000 | 402500 | 284 |
| 441 | 20240514 | 121100 | 61627809000 | 402500 | 402500 | 403000 | 402500 | 85 |
| 442 | 20240514 | 121000 | 61593564000 | 402500 | 402500 | 403000 | 402500 | 305 |
| 443 | 20240514 | 120900 | 61470688500 | 403000 | 403000 | 403000 | 402500 | 445 |
| 444 | 20240514 | 120800 | 61291468000 | 403000 | 402500 | 403000 | 402500 | 177 |
| 445 | 20240514 | 120700 | 61220188000 | 403000 | 403000 | 403000 | 402500 | 382 |
| 446 | 20240514 | 120600 | 61066253500 | 403000 | 403000 | 403000 | 402500 | 114 |
| 447 | 20240514 | 120500 | 61020316000 | 403000 | 403000 | 403000 | 402500 | 235 |
| 448 | 20240514 | 120400 | 60925612500 | 403000 | 403000 | 403000 | 402500 | 168 |
| 449 | 20240514 | 120300 | 60857934500 | 403000 | 403000 | 403500 | 402500 | 1150 |
| 450 | 20240514 | 120200 | 60394355500 | 403000 | 403000 | 403000 | 402500 | 196 |
| 451 | 20240514 | 120100 | 60315386000 | 403000 | 403000 | 403000 | 402500 | 266 |
| 452 | 20240514 | 120000 | 60208195500 | 402500 | 402500 | 403000 | 402500 | 281 |
| 453 | 20240514 | 115900 | 60095011500 | 403000 | 402500 | 403000 | 402500 | 288 |
| 454 | 20240514 | 115800 | 59978956500 | 403000 | 403000 | 403000 | 402500 | 154 |
| 455 | 20240514 | 115700 | 59916907000 | 403000 | 402500 | 403000 | 402500 | 217 |
| 456 | 20240514 | 115600 | 59829460000 | 403000 | 402500 | 403500 | 402500 | 522 |
| 457 | 20240514 | 115500 | 59619039500 | 403000 | 403500 | 403500 | 402500 | 337 |
| 458 | 20240514 | 115400 | 59483129500 | 403500 | 403500 | 403500 | 402500 | 107 |
| 459 | 20240514 | 115300 | 59440005000 | 403500 | 403000 | 403500 | 402500 | 353 |
| 460 | 20240514 | 115200 | 59297708500 | 403000 | 403000 | 403500 | 402500 | 201 |
| 461 | 20240514 | 115100 | 59216722500 | 403500 | 403000 | 403500 | 403000 | 337 |
| 462 | 20240514 | 115000 | 59080795000 | 403500 | 403500 | 403500 | 403000 | 96 |
| 463 | 20240514 | 114900 | 59042082500 | 403000 | 403000 | 403500 | 403000 | 314 |
| 464 | 20240514 | 114800 | 58915396500 | 403500 | 403500 | 403500 | 403000 | 76 |
| 465 | 20240514 | 114700 | 58884742000 | 403500 | 403000 | 403500 | 402500 | 757 |
| 466 | 20240514 | 114600 | 58579659500 | 403000 | 403000 | 403000 | 402500 | 260 |
| 467 | 20240514 | 114500 | 58474929000 | 403000 | 402500 | 403000 | 402500 | 230 |
| 468 | 20240514 | 114400 | 58382258500 | 402500 | 402500 | 403000 | 402500 | 139 |
| 469 | 20240514 | 114300 | 58326275500 | 403000 | 403000 | 403000 | 402500 | 222 |
| 470 | 20240514 | 114200 | 58236816000 | 403000 | 403000 | 403000 | 402500 | 193 |
| 471 | 20240514 | 114100 | 58159093000 | 403000 | 402500 | 403000 | 402500 | 240 |
| 472 | 20240514 | 114000 | 58062385500 | 403000 | 403000 | 403500 | 402500 | 270 |
| 473 | 20240514 | 113900 | 57953578000 | 403500 | 403000 | 403500 | 402500 | 374 |
| 474 | 20240514 | 113800 | 57802864500 | 403000 | 403000 | 403000 | 402500 | 116 |
| 475 | 20240514 | 113700 | 57756131500 | 402500 | 402500 | 403000 | 402500 | 349 |
| 476 | 20240514 | 113600 | 57615536000 | 403000 | 402500 | 403000 | 402500 | 152 |
| 477 | 20240514 | 113500 | 57554321500 | 403000 | 402500 | 403000 | 402500 | 398 |
| 478 | 20240514 | 113400 | 57394011000 | 402500 | 403000 | 403000 | 402500 | 276 |
| 479 | 20240514 | 113300 | 57282837500 | 402500 | 403500 | 403500 | 402500 | 863 |
| 480 | 20240514 | 113200 | 56935070000 | 403500 | 403500 | 403500 | 403000 | 129 |
| 481 | 20240514 | 113100 | 56883030000 | 403500 | 403500 | 403500 | 403000 | 430 |
| 482 | 20240514 | 113000 | 56709585000 | 403000 | 403500 | 403500 | 403000 | 66 |
| 483 | 20240514 | 112900 | 56682958000 | 403500 | 403000 | 404000 | 403000 | 663 |
| 484 | 20240514 | 112800 | 56415479500 | 403000 | 404000 | 404000 | 402500 | 724 |
| 485 | 20240514 | 112700 | 56123481500 | 403500 | 404000 | 404500 | 403500 | 627 |
| 486 | 20240514 | 112600 | 55870030500 | 404500 | 404500 | 404500 | 404000 | 366 |
| 487 | 20240514 | 112500 | 55722088000 | 404500 | 404000 | 404500 | 403500 | 521 |
| 488 | 20240514 | 112400 | 55511600000 | 404000 | 404500 | 404500 | 404000 | 295 |
| 489 | 20240514 | 112300 | 55392361500 | 404500 | 404500 | 404500 | 404000 | 654 |
| 490 | 20240514 | 112200 | 55127924000 | 404000 | 404000 | 404500 | 404000 | 230 |
| 491 | 20240514 | 112100 | 55034913000 | 404000 | 404000 | 404500 | 403500 | 932 |
| 492 | 20240514 | 112000 | 54658312500 | 404500 | 404500 | 404500 | 404000 | 424 |
| 493 | 20240514 | 111900 | 54486891500 | 404500 | 404500 | 404500 | 404000 | 485 |
| 494 | 20240514 | 111800 | 54290743000 | 404500 | 404500 | 404500 | 404000 | 184 |
| 495 | 20240514 | 111700 | 54216343500 | 404000 | 404500 | 404500 | 404000 | 786 |
| 496 | 20240514 | 111600 | 53898543000 | 404500 | 404000 | 404500 | 403500 | 2154 |
| 497 | 20240514 | 111500 | 53027979000 | 403500 | 403500 | 404000 | 403000 | 1914 |
| 498 | 20240514 | 111400 | 52255495000 | 403000 | 403000 | 403500 | 403000 | 247 |
| 499 | 20240514 | 111300 | 52155847500 | 403500 | 403500 | 403500 | 402500 | 1768 |
| 500 | 20240514 | 111200 | 51442655000 | 403500 | 403500 | 403500 | 403000 | 1192 |
| 501 | 20240514 | 111100 | 50961691500 | 403500 | 403500 | 403500 | 403000 | 232 |
| 502 | 20240514 | 111000 | 50868110000 | 403500 | 403500 | 403500 | 403000 | 592 |
| 503 | 20240514 | 110900 | 50629256500 | 403500 | 403000 | 403500 | 403000 | 300 |
| 504 | 20240514 | 110800 | 50508229000 | 403500 | 402000 | 403500 | 402000 | 2408 |
| 505 | 20240514 | 110700 | 49537927500 | 402000 | 402500 | 402500 | 402000 | 268 |
| 506 | 20240514 | 110600 | 49430065500 | 402500 | 402000 | 402500 | 402000 | 629 |
| 507 | 20240514 | 110500 | 49176952000 | 402000 | 402500 | 402500 | 402000 | 490 |
| 508 | 20240514 | 110400 | 48979772000 | 402000 | 402500 | 402500 | 402000 | 277 |
| 509 | 20240514 | 110300 | 48868309500 | 402500 | 402500 | 402500 | 402000 | 150 |
| 510 | 20240514 | 110200 | 48807950000 | 402000 | 402000 | 402500 | 401500 | 225 |
| 511 | 20240514 | 110100 | 48717451000 | 402500 | 402000 | 402500 | 402000 | 243 |
| 512 | 20240514 | 110000 | 48619675000 | 402000 | 401500 | 402500 | 401500 | 948 |
| 513 | 20240514 | 105900 | 48238537500 | 401500 | 402000 | 402000 | 401500 | 204 |
| 514 | 20240514 | 105800 | 48156556500 | 401500 | 401500 | 402000 | 401500 | 196 |
| 515 | 20240514 | 105700 | 48077794000 | 402000 | 402000 | 402000 | 401500 | 264 |
| 516 | 20240514 | 105600 | 47971698500 | 401500 | 402000 | 402000 | 401500 | 248 |
| 517 | 20240514 | 105500 | 47872066500 | 402000 | 401500 | 402000 | 401500 | 235 |
| 518 | 20240514 | 105400 | 47777606500 | 402000 | 401000 | 402000 | 401000 | 653 |
| 519 | 20240514 | 105300 | 47515383500 | 401000 | 401500 | 401500 | 401000 | 224 |
| 520 | 20240514 | 105200 | 47425488500 | 401500 | 401500 | 401500 | 401000 | 259 |
| 521 | 20240514 | 105100 | 47321517000 | 401500 | 401000 | 401500 | 401000 | 108 |
| 522 | 20240514 | 105000 | 47278165000 | 400500 | 401500 | 401500 | 400500 | 172 |
| 523 | 20240514 | 104900 | 47209164000 | 401500 | 401000 | 401500 | 400500 | 223 |
| 524 | 20240514 | 104800 | 47119738000 | 401500 | 401000 | 401500 | 400500 | 493 |
| 525 | 20240514 | 104700 | 46922050000 | 400500 | 402000 | 402000 | 400500 | 839 |
| 526 | 20240514 | 104600 | 46585403000 | 402000 | 402000 | 402000 | 401500 | 381 |
| 527 | 20240514 | 104500 | 46432371500 | 402000 | 401500 | 402000 | 401500 | 271 |
| 528 | 20240514 | 104400 | 46323494000 | 402000 | 401500 | 402000 | 401500 | 271 |
| 529 | 20240514 | 104300 | 46214647000 | 401500 | 400500 | 402000 | 400500 | 1669 |
| 530 | 20240514 | 104200 | 45545082000 | 400500 | 401000 | 401000 | 400500 | 145 |
| 531 | 20240514 | 104100 | 45486951000 | 400500 | 401000 | 401000 | 400500 | 194 |
| 532 | 20240514 | 104000 | 45409211500 | 401000 | 400500 | 401000 | 400500 | 342 |
| 533 | 20240514 | 103900 | 45272161000 | 400500 | 400500 | 401000 | 400500 | 153 |
| 534 | 20240514 | 103800 | 45210835000 | 400500 | 400500 | 401000 | 400500 | 248 |
| 535 | 20240514 | 103700 | 45111474500 | 400500 | 400500 | 401000 | 400500 | 85 |
| 536 | 20240514 | 103600 | 45077396500 | 401000 | 400500 | 401000 | 400500 | 100 |
| 537 | 20240514 | 103500 | 45037306000 | 401000 | 401000 | 401000 | 400500 | 197 |
| 538 | 20240514 | 103400 | 44958361000 | 401000 | 401000 | 401000 | 400500 | 498 |
| 539 | 20240514 | 103300 | 44758697000 | 401000 | 401000 | 401000 | 400500 | 814 |
| 540 | 20240514 | 103200 | 44432301000 | 401000 | 400500 | 401000 | 400500 | 529 |
| 541 | 20240514 | 103100 | 44220259000 | 401000 | 400500 | 401000 | 400500 | 333 |
| 542 | 20240514 | 103000 | 44086821500 | 401000 | 400500 | 401000 | 400500 | 154 |
| 543 | 20240514 | 102900 | 44025120000 | 401000 | 401000 | 401500 | 400500 | 716 |
| 544 | 20240514 | 102800 | 43738049500 | 401000 | 402000 | 402000 | 401000 | 308 |
| 545 | 20240514 | 102700 | 43614381500 | 402000 | 402500 | 402500 | 402000 | 610 |
| 546 | 20240514 | 102600 | 43369095000 | 402500 | 403000 | 403000 | 402000 | 222 |
| 547 | 20240514 | 102500 | 43279748000 | 402500 | 402500 | 403000 | 402500 | 273 |
| 548 | 20240514 | 102400 | 43169810500 | 403000 | 403000 | 403000 | 402500 | 252 |
| 549 | 20240514 | 102300 | 43068336000 | 402500 | 402500 | 403000 | 402500 | 226 |
| 550 | 20240514 | 102200 | 42977342500 | 403000 | 402500 | 403000 | 402500 | 184 |
| 551 | 20240514 | 102100 | 42903237000 | 402500 | 402500 | 403000 | 402000 | 893 |
| 552 | 20240514 | 102000 | 42543959500 | 402000 | 402500 | 402500 | 402000 | 85 |
| 553 | 20240514 | 101900 | 42509766500 | 402000 | 401500 | 402500 | 401500 | 737 |
| 554 | 20240514 | 101800 | 42213500000 | 402000 | 402000 | 402500 | 401500 | 639 |
| 555 | 20240514 | 101700 | 41956593000 | 402500 | 402500 | 403000 | 402000 | 707 |
| 556 | 20240514 | 101600 | 41672032500 | 402500 | 403000 | 403000 | 402500 | 158 |
| 557 | 20240514 | 101500 | 41608378500 | 402500 | 402500 | 403000 | 402500 | 565 |
| 558 | 20240514 | 101400 | 41380872500 | 402500 | 402000 | 402500 | 402000 | 447 |
| 559 | 20240514 | 101300 | 41200986500 | 402500 | 402500 | 402500 | 402000 | 94 |
| 560 | 20240514 | 101200 | 41163156500 | 402500 | 402500 | 402500 | 402000 | 151 |
| 561 | 20240514 | 101100 | 41102403500 | 402500 | 402500 | 402500 | 402000 | 148 |
| 562 | 20240514 | 101000 | 41042871500 | 402500 | 402500 | 403000 | 402000 | 382 |
| 563 | 20240514 | 100900 | 40889092000 | 402500 | 403000 | 403000 | 402500 | 224 |
| 564 | 20240514 | 100800 | 40798866500 | 402500 | 402500 | 403000 | 402000 | 269 |
| 565 | 20240514 | 100700 | 40690574000 | 403000 | 402500 | 403000 | 402000 | 838 |
| 566 | 20240514 | 100600 | 40353223500 | 403000 | 403000 | 403000 | 402500 | 506 |
| 567 | 20240514 | 100500 | 40149368000 | 403000 | 402500 | 403500 | 402500 | 563 |
| 568 | 20240514 | 100400 | 39922496500 | 402500 | 403000 | 403500 | 402500 | 453 |
| 569 | 20240514 | 100300 | 39739966500 | 403000 | 404000 | 404000 | 403000 | 736 |
| 570 | 20240514 | 100200 | 39443070500 | 403500 | 403500 | 404000 | 403000 | 241 |
| 571 | 20240514 | 100100 | 39345831000 | 403500 | 404000 | 404500 | 403000 | 1331 |
| 572 | 20240514 | 100000 | 38808438500 | 404000 | 404000 | 404000 | 403500 | 926 |
| 573 | 20240514 | 095900 | 38434338000 | 403500 | 404000 | 404500 | 403500 | 425 |
| 574 | 20240514 | 095800 | 38262641000 | 404000 | 404500 | 405000 | 404000 | 3187 |
| 575 | 20240514 | 095700 | 36973128000 | 404500 | 403000 | 404500 | 403000 | 6143 |
| 576 | 20240514 | 095600 | 34492336000 | 403000 | 403500 | 403500 | 402500 | 433 |
| 577 | 20240514 | 095500 | 34317750000 | 403500 | 403500 | 403500 | 403000 | 1253 |
| 578 | 20240514 | 095400 | 33812623500 | 403500 | 403000 | 403500 | 402000 | 2689 |
| 579 | 20240514 | 095300 | 32728577000 | 403000 | 403000 | 403000 | 402500 | 848 |
| 580 | 20240514 | 095200 | 32387019000 | 403000 | 403000 | 403500 | 402500 | 374 |
| 581 | 20240514 | 095100 | 32236309000 | 403500 | 403000 | 403500 | 403000 | 702 |
| 582 | 20240514 | 095000 | 31953271000 | 403000 | 402000 | 403500 | 401500 | 2306 |
| 583 | 20240514 | 094900 | 31024793500 | 401500 | 402000 | 402000 | 401500 | 412 |
| 584 | 20240514 | 094800 | 30859305500 | 402000 | 402000 | 402000 | 401000 | 820 |
| 585 | 20240514 | 094700 | 30529993500 | 402000 | 402500 | 403000 | 401500 | 1195 |
| 586 | 20240514 | 094600 | 30049250500 | 402500 | 402500 | 403000 | 402500 | 362 |
| 587 | 20240514 | 094500 | 29903517000 | 402000 | 402000 | 403000 | 402000 | 2131 |
| 588 | 20240514 | 094400 | 29045914000 | 402000 | 402000 | 402500 | 402000 | 468 |
| 589 | 20240514 | 094300 | 28857726500 | 402000 | 403500 | 404000 | 402000 | 2657 |
| 590 | 20240514 | 094200 | 27786550500 | 404000 | 404000 | 404500 | 403500 | 4638 |
| 591 | 20240514 | 094100 | 25913374500 | 404000 | 401500 | 404000 | 401500 | 8209 |
| 592 | 20240514 | 094000 | 22607330000 | 401500 | 399500 | 402000 | 399500 | 9622 |
| 593 | 20240514 | 093900 | 18752655000 | 399500 | 399500 | 399500 | 399000 | 191 |
| 594 | 20240514 | 093800 | 18676380500 | 399000 | 399000 | 399500 | 398000 | 4650 |
| 595 | 20240514 | 093700 | 16822374500 | 398500 | 398500 | 399000 | 398500 | 316 |
| 596 | 20240514 | 093600 | 16696363500 | 398500 | 398500 | 398500 | 398500 | 81 |
| 597 | 20240514 | 093500 | 16664085000 | 399000 | 399000 | 399000 | 398500 | 357 |
| 598 | 20240514 | 093400 | 16521685500 | 399000 | 398500 | 399000 | 398500 | 723 |
| 599 | 20240514 | 093300 | 16233298500 | 398500 | 399000 | 399000 | 398500 | 1029 |
| 600 | 20240514 | 093200 | 15822918000 | 398500 | 399000 | 399000 | 398500 | 273 |
| 601 | 20240514 | 093100 | 15714100500 | 398500 | 398500 | 399000 | 398500 | 435 |
| 602 | 20240514 | 093000 | 15540675000 | 398500 | 398500 | 399000 | 398500 | 531 |
| 603 | 20240514 | 092900 | 15329063500 | 398500 | 398500 | 399000 | 398500 | 247 |
| 604 | 20240514 | 092800 | 15230611000 | 398500 | 397500 | 399000 | 397500 | 1882 |
| 605 | 20240514 | 092700 | 14481269000 | 398000 | 397500 | 398000 | 397500 | 361 |
| 606 | 20240514 | 092600 | 14337724000 | 397500 | 398000 | 398000 | 397500 | 412 |
| 607 | 20240514 | 092500 | 14173913000 | 397500 | 398000 | 398000 | 397500 | 208 |
| 608 | 20240514 | 092400 | 14091212500 | 398000 | 397500 | 398000 | 397500 | 570 |
| 609 | 20240514 | 092300 | 13864539000 | 397500 | 398000 | 398000 | 397500 | 93 |
| 610 | 20240514 | 092200 | 13827534000 | 398000 | 398500 | 398500 | 397500 | 1235 |
| 611 | 20240514 | 092100 | 13336024500 | 398500 | 398500 | 399000 | 398000 | 831 |
| 612 | 20240514 | 092000 | 13004816500 | 398500 | 398500 | 399000 | 398000 | 2089 |
| 613 | 20240514 | 091900 | 12172241500 | 398500 | 398000 | 398500 | 398000 | 172 |
| 614 | 20240514 | 091800 | 12103713000 | 398000 | 396500 | 398500 | 396500 | 3217 |
| 615 | 20240514 | 091700 | 10825416000 | 396000 | 396500 | 396500 | 396000 | 909 |
| 616 | 20240514 | 091600 | 10465039000 | 396500 | 396500 | 397000 | 396500 | 884 |
| 617 | 20240514 | 091500 | 10114339000 | 396500 | 396500 | 397000 | 396500 | 610 |
| 618 | 20240514 | 091400 | 9872463000 | 396500 | 396500 | 397000 | 396500 | 609 |
| 619 | 20240514 | 091300 | 9630914500 | 396500 | 397000 | 397000 | 396500 | 178 |
| 620 | 20240514 | 091200 | 9560319000 | 396500 | 396500 | 397000 | 396000 | 475 |
| 621 | 20240514 | 091100 | 9371981500 | 397000 | 396500 | 397000 | 396000 | 1382 |
| 622 | 20240514 | 091000 | 8823692500 | 396000 | 396500 | 397000 | 396000 | 364 |
| 623 | 20240514 | 090900 | 8679393500 | 396500 | 397000 | 397500 | 396000 | 966 |
| 624 | 20240514 | 090800 | 8296197000 | 397000 | 397000 | 397500 | 397000 | 946 |
| 625 | 20240514 | 090700 | 7920556500 | 397000 | 397000 | 397500 | 396500 | 1086 |
| 626 | 20240514 | 090600 | 7489157000 | 397000 | 395000 | 397000 | 395000 | 3284 |
| 627 | 20240514 | 090500 | 6189370500 | 395500 | 395500 | 395500 | 394500 | 3251 |
| 628 | 20240514 | 090400 | 4905303000 | 395000 | 395500 | 395500 | 395000 | 1318 |
| 629 | 20240514 | 090300 | 4384624500 | 395500 | 395000 | 395500 | 395000 | 1201 |
| 630 | 20240514 | 090200 | 3910020000 | 395500 | 394000 | 395500 | 394000 | 2286 |
| 631 | 20240514 | 090100 | 3007612500 | 394000 | 394000 | 395000 | 393500 | 2284 |
| 632 | 20240514 | 090000 | 2106982000 | 394500 | 393000 | 396500 | 392500 | 5340 |