37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 3 | 20240513 | 192900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 4 | 20240513 | 192800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 5 | 20240513 | 192700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 6 | 20240513 | 192600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 7 | 20240513 | 192500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 8 | 20240513 | 192400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 9 | 20240513 | 192300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 10 | 20240513 | 192200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 11 | 20240513 | 192100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 12 | 20240513 | 192000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 13 | 20240513 | 191900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 14 | 20240513 | 191800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 15 | 20240513 | 191700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 16 | 20240513 | 191600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 17 | 20240513 | 191500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 18 | 20240513 | 191400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 19 | 20240513 | 191300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 20 | 20240513 | 191200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 21 | 20240513 | 191100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 22 | 20240513 | 191000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 23 | 20240513 | 190900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 24 | 20240513 | 190800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 25 | 20240513 | 190700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 26 | 20240513 | 190600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 27 | 20240513 | 190500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 28 | 20240513 | 190400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 29 | 20240513 | 190300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 30 | 20240513 | 190200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 31 | 20240513 | 190100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 32 | 20240513 | 190000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 33 | 20240513 | 185900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 34 | 20240513 | 185800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 35 | 20240513 | 185700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 36 | 20240513 | 185600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 37 | 20240513 | 185500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 38 | 20240513 | 185400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 39 | 20240513 | 185300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 40 | 20240513 | 185200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 41 | 20240513 | 185100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 42 | 20240513 | 185000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 43 | 20240513 | 184900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 44 | 20240513 | 184800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 45 | 20240513 | 184700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 46 | 20240513 | 184600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 47 | 20240513 | 184500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 48 | 20240513 | 184400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 49 | 20240513 | 184300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 50 | 20240513 | 184200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 51 | 20240513 | 184100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 52 | 20240513 | 184000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 53 | 20240513 | 183900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 54 | 20240513 | 183800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 55 | 20240513 | 183700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 56 | 20240513 | 183600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 57 | 20240513 | 183500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 58 | 20240513 | 183400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 59 | 20240513 | 183300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 60 | 20240513 | 183200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 61 | 20240513 | 183100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 62 | 20240513 | 183000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 63 | 20240513 | 182900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 64 | 20240513 | 182800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 65 | 20240513 | 182700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 66 | 20240513 | 182600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 67 | 20240513 | 182500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 68 | 20240513 | 182400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 69 | 20240513 | 182300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 70 | 20240513 | 182200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 71 | 20240513 | 182100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 72 | 20240513 | 182000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 73 | 20240513 | 181900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 74 | 20240513 | 181800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 75 | 20240513 | 181700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 76 | 20240513 | 181600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 77 | 20240513 | 181500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 78 | 20240513 | 181400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 79 | 20240513 | 181300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 80 | 20240513 | 181200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 81 | 20240513 | 181100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 82 | 20240513 | 181000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 83 | 20240513 | 180900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 84 | 20240513 | 180800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 85 | 20240513 | 180700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 86 | 20240513 | 180600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 87 | 20240513 | 180500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 88 | 20240513 | 180400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 89 | 20240513 | 180300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 90 | 20240513 | 180200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 91 | 20240513 | 180100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 92 | 20240513 | 180000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 93 | 20240513 | 175900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 94 | 20240513 | 175800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 95 | 20240513 | 175700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 96 | 20240513 | 175600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 97 | 20240513 | 175500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 98 | 20240513 | 175400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 99 | 20240513 | 175300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 100 | 20240513 | 175200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 101 | 20240513 | 175100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 102 | 20240513 | 175000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 103 | 20240513 | 174900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 104 | 20240513 | 174800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 105 | 20240513 | 174700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 106 | 20240513 | 174600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 107 | 20240513 | 174500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 108 | 20240513 | 174400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 109 | 20240513 | 174300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 110 | 20240513 | 174200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 111 | 20240513 | 174100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 112 | 20240513 | 174000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 113 | 20240513 | 173900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 114 | 20240513 | 173800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 115 | 20240513 | 173700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 116 | 20240513 | 173600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 117 | 20240513 | 173500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 118 | 20240513 | 173400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 119 | 20240513 | 173300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 120 | 20240513 | 173200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 121 | 20240513 | 173100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 122 | 20240513 | 173000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 123 | 20240513 | 172900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 124 | 20240513 | 172800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 125 | 20240513 | 172700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 126 | 20240513 | 172600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 127 | 20240513 | 172500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 128 | 20240513 | 172400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 129 | 20240513 | 172300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 130 | 20240513 | 172200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 131 | 20240513 | 172100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 132 | 20240513 | 172000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 133 | 20240513 | 171900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 134 | 20240513 | 171800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 135 | 20240513 | 171700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 136 | 20240513 | 171600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 137 | 20240513 | 171500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 138 | 20240513 | 171400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 139 | 20240513 | 171300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 140 | 20240513 | 171200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 141 | 20240513 | 171100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 142 | 20240513 | 171000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 143 | 20240513 | 170900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 144 | 20240513 | 170800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 145 | 20240513 | 170700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 146 | 20240513 | 170600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 147 | 20240513 | 170500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 148 | 20240513 | 170400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 149 | 20240513 | 170300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 150 | 20240513 | 170200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 151 | 20240513 | 170100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 152 | 20240513 | 170000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 153 | 20240513 | 165900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 154 | 20240513 | 165800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 155 | 20240513 | 165700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 156 | 20240513 | 165600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 157 | 20240513 | 165500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 158 | 20240513 | 165400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 159 | 20240513 | 165300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 160 | 20240513 | 165200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 161 | 20240513 | 165100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 162 | 20240513 | 165000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 163 | 20240513 | 164900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 164 | 20240513 | 164800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 165 | 20240513 | 164700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 166 | 20240513 | 164600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 167 | 20240513 | 164500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 168 | 20240513 | 164400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 169 | 20240513 | 164300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 170 | 20240513 | 164200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 171 | 20240513 | 164100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 172 | 20240513 | 164000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 173 | 20240513 | 163900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 174 | 20240513 | 163800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 175 | 20240513 | 163700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 176 | 20240513 | 163600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 177 | 20240513 | 163500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 178 | 20240513 | 163400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 179 | 20240513 | 163300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 180 | 20240513 | 163200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 181 | 20240513 | 163100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 182 | 20240513 | 163000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 183 | 20240513 | 162900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 184 | 20240513 | 162800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 185 | 20240513 | 162700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 186 | 20240513 | 162600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 187 | 20240513 | 162500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 188 | 20240513 | 162400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 189 | 20240513 | 162300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 190 | 20240513 | 162200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 191 | 20240513 | 162100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 192 | 20240513 | 162000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 193 | 20240513 | 161900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 194 | 20240513 | 161800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 195 | 20240513 | 161700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 196 | 20240513 | 161600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 197 | 20240513 | 161500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 198 | 20240513 | 161400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 199 | 20240513 | 161300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 200 | 20240513 | 161200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 201 | 20240513 | 161100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 202 | 20240513 | 161000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 203 | 20240513 | 160900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 204 | 20240513 | 160800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 205 | 20240513 | 160700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 206 | 20240513 | 160600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 207 | 20240513 | 160500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 208 | 20240513 | 160400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 209 | 20240513 | 160300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 210 | 20240513 | 160200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 211 | 20240513 | 160100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 212 | 20240513 | 160000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 23098 |
| 213 | 20240513 | 155900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 214 | 20240513 | 155800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 215 | 20240513 | 155700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 216 | 20240513 | 155600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 217 | 20240513 | 155500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 218 | 20240513 | 155400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 219 | 20240513 | 155300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 220 | 20240513 | 155200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 221 | 20240513 | 155100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 222 | 20240513 | 155000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 223 | 20240513 | 154900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 224 | 20240513 | 154800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 225 | 20240513 | 154700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 226 | 20240513 | 154600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 227 | 20240513 | 154500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 228 | 20240513 | 154400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 229 | 20240513 | 154300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 230 | 20240513 | 154200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 231 | 20240513 | 154100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 232 | 20240513 | 154000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 233 | 20240513 | 153900 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 234 | 20240513 | 153800 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 235 | 20240513 | 153700 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 236 | 20240513 | 153600 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 237 | 20240513 | 153500 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 238 | 20240513 | 153400 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 239 | 20240513 | 153300 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 240 | 20240513 | 153200 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 241 | 20240513 | 153100 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 0 |
| 242 | 20240513 | 153000 | 107689421500 | 391000 | 391000 | 391000 | 391000 | 46196 |
| 243 | 20240513 | 152900 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 244 | 20240513 | 152800 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 245 | 20240513 | 152700 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 246 | 20240513 | 152600 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 247 | 20240513 | 152500 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 248 | 20240513 | 152400 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 249 | 20240513 | 152300 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 250 | 20240513 | 152200 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 251 | 20240513 | 152100 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 252 | 20240513 | 152000 | 98658103500 | 389500 | 389500 | 389500 | 389500 | 0 |
| 253 | 20240513 | 151900 | 98658103500 | 389500 | 390000 | 390000 | 389500 | 1261 |
| 254 | 20240513 | 151800 | 98166608500 | 390000 | 389500 | 390000 | 389500 | 621 |
| 255 | 20240513 | 151700 | 97924625500 | 390000 | 390000 | 390500 | 389500 | 1647 |
| 256 | 20240513 | 151600 | 97282282500 | 390000 | 390500 | 390500 | 390000 | 561 |
| 257 | 20240513 | 151500 | 97063363000 | 390000 | 390500 | 390500 | 390000 | 563 |
| 258 | 20240513 | 151400 | 96843686500 | 390000 | 390500 | 390500 | 390000 | 584 |
| 259 | 20240513 | 151300 | 96615794500 | 390000 | 390500 | 390500 | 390000 | 521 |
| 260 | 20240513 | 151200 | 96412511000 | 390000 | 390000 | 390500 | 389500 | 1546 |
| 261 | 20240513 | 151100 | 95809505500 | 389500 | 390500 | 390500 | 389500 | 844 |
| 262 | 20240513 | 151000 | 95480316000 | 390500 | 390000 | 390500 | 389500 | 1524 |
| 263 | 20240513 | 150900 | 94886000500 | 389500 | 390500 | 390500 | 389500 | 2956 |
| 264 | 20240513 | 150800 | 93733229000 | 390500 | 389000 | 390500 | 389000 | 5435 |
| 265 | 20240513 | 150700 | 91614735000 | 389500 | 389500 | 389500 | 389000 | 335 |
| 266 | 20240513 | 150600 | 91484313000 | 389500 | 389500 | 389500 | 389000 | 325 |
| 267 | 20240513 | 150500 | 91357848000 | 389000 | 389500 | 389500 | 389000 | 583 |
| 268 | 20240513 | 150400 | 91130929500 | 389500 | 389000 | 389500 | 389000 | 237 |
| 269 | 20240513 | 150300 | 91038702500 | 389000 | 389500 | 389500 | 389000 | 137 |
| 270 | 20240513 | 150200 | 90985385500 | 389500 | 389500 | 389500 | 389000 | 229 |
| 271 | 20240513 | 150100 | 90896257000 | 389500 | 390000 | 390000 | 389000 | 180 |
| 272 | 20240513 | 150000 | 90826172500 | 390000 | 390000 | 390000 | 389500 | 516 |
| 273 | 20240513 | 145900 | 90625160000 | 389500 | 389500 | 390000 | 389500 | 400 |
| 274 | 20240513 | 145800 | 90469283500 | 389500 | 390000 | 390000 | 389500 | 231 |
| 275 | 20240513 | 145700 | 90379272000 | 389500 | 390000 | 390000 | 389500 | 367 |
| 276 | 20240513 | 145600 | 90236276500 | 390000 | 389000 | 390000 | 389000 | 1355 |
| 277 | 20240513 | 145500 | 89708602500 | 389500 | 389000 | 389500 | 389000 | 285 |
| 278 | 20240513 | 145400 | 89597709000 | 389500 | 389000 | 389500 | 389000 | 350 |
| 279 | 20240513 | 145300 | 89461527500 | 389000 | 390000 | 390000 | 389000 | 344 |
| 280 | 20240513 | 145200 | 89327547000 | 389500 | 389500 | 390000 | 389500 | 473 |
| 281 | 20240513 | 145100 | 89143233000 | 390000 | 390000 | 390000 | 389500 | 393 |
| 282 | 20240513 | 145000 | 88990112000 | 390000 | 389500 | 390000 | 389500 | 717 |
| 283 | 20240513 | 144900 | 88710760000 | 389500 | 389500 | 390000 | 389000 | 598 |
| 284 | 20240513 | 144800 | 88477814000 | 390000 | 389500 | 390000 | 389500 | 207 |
| 285 | 20240513 | 144700 | 88397150500 | 390000 | 390000 | 390000 | 389500 | 736 |
| 286 | 20240513 | 144600 | 88110442500 | 390000 | 390000 | 390000 | 389500 | 90 |
| 287 | 20240513 | 144500 | 88075363000 | 390000 | 389000 | 390000 | 389000 | 2915 |
| 288 | 20240513 | 144400 | 86940023000 | 389000 | 389000 | 389500 | 389000 | 815 |
| 289 | 20240513 | 144300 | 86622937500 | 389000 | 389000 | 389500 | 389000 | 334 |
| 290 | 20240513 | 144200 | 86492999000 | 389500 | 389000 | 389500 | 389000 | 356 |
| 291 | 20240513 | 144100 | 86354496000 | 389500 | 389000 | 389500 | 389000 | 147 |
| 292 | 20240513 | 144000 | 86297298500 | 389000 | 389000 | 389500 | 389000 | 188 |
| 293 | 20240513 | 143900 | 86224136500 | 389000 | 389000 | 389500 | 389000 | 267 |
| 294 | 20240513 | 143800 | 86120259000 | 389000 | 389500 | 389500 | 389000 | 85 |
| 295 | 20240513 | 143700 | 86087169000 | 389000 | 389000 | 389500 | 389000 | 719 |
| 296 | 20240513 | 143600 | 85807190500 | 389500 | 388500 | 389500 | 388500 | 1679 |
| 297 | 20240513 | 143500 | 85153985000 | 389000 | 388500 | 389000 | 388500 | 188 |
| 298 | 20240513 | 143400 | 85080917500 | 389000 | 389000 | 389000 | 388500 | 246 |
| 299 | 20240513 | 143300 | 84985322000 | 389000 | 389000 | 389000 | 388500 | 207 |
| 300 | 20240513 | 143200 | 84904855000 | 389000 | 388500 | 389000 | 388500 | 166 |
| 301 | 20240513 | 143100 | 84840352500 | 389000 | 388500 | 389000 | 388500 | 205 |
| 302 | 20240513 | 143000 | 84760686000 | 388500 | 388500 | 389000 | 388500 | 83 |
| 303 | 20240513 | 142900 | 84728423500 | 388500 | 388500 | 389000 | 388500 | 379 |
| 304 | 20240513 | 142800 | 84581166000 | 389000 | 389000 | 389000 | 388500 | 641 |
| 305 | 20240513 | 142700 | 84331857000 | 388500 | 389000 | 389500 | 388500 | 496 |
| 306 | 20240513 | 142600 | 84139019500 | 389000 | 388500 | 389500 | 388500 | 1216 |
| 307 | 20240513 | 142500 | 83666032000 | 389000 | 389500 | 389500 | 388500 | 806 |
| 308 | 20240513 | 142400 | 83352490500 | 389000 | 389000 | 389500 | 389000 | 514 |
| 309 | 20240513 | 142300 | 83152526500 | 389000 | 389000 | 389500 | 389000 | 341 |
| 310 | 20240513 | 142200 | 83019864500 | 389500 | 389000 | 389500 | 389000 | 443 |
| 311 | 20240513 | 142100 | 82847525500 | 389000 | 389000 | 389500 | 389000 | 447 |
| 312 | 20240513 | 142000 | 82673625500 | 389500 | 389000 | 389500 | 388500 | 1426 |
| 313 | 20240513 | 141900 | 82118783000 | 388500 | 388000 | 389000 | 388000 | 2363 |
| 314 | 20240513 | 141800 | 81200478500 | 388500 | 388500 | 388500 | 388000 | 440 |
| 315 | 20240513 | 141700 | 81029742500 | 388500 | 388000 | 388500 | 388000 | 241 |
| 316 | 20240513 | 141600 | 80936210000 | 388000 | 388500 | 388500 | 388000 | 435 |
| 317 | 20240513 | 141500 | 80767413500 | 388000 | 388000 | 388500 | 388000 | 246 |
| 318 | 20240513 | 141400 | 80671937500 | 388000 | 388500 | 389000 | 388000 | 498 |
| 319 | 20240513 | 141300 | 80478532500 | 388500 | 388500 | 389000 | 388500 | 255 |
| 320 | 20240513 | 141200 | 80379455000 | 388500 | 388500 | 389000 | 388500 | 343 |
| 321 | 20240513 | 141100 | 80246184000 | 389000 | 388500 | 389000 | 388500 | 1206 |
| 322 | 20240513 | 141000 | 79777636000 | 388500 | 388500 | 389000 | 388500 | 337 |
| 323 | 20240513 | 140900 | 79646700500 | 388500 | 388500 | 389000 | 388500 | 431 |
| 324 | 20240513 | 140800 | 79479246000 | 389000 | 388500 | 389000 | 388500 | 296 |
| 325 | 20240513 | 140700 | 79364237000 | 388500 | 388500 | 389000 | 388500 | 371 |
| 326 | 20240513 | 140600 | 79220090000 | 389000 | 388500 | 389000 | 388500 | 536 |
| 327 | 20240513 | 140500 | 79011838500 | 389000 | 389000 | 389000 | 388500 | 602 |
| 328 | 20240513 | 140400 | 78777782000 | 388500 | 389000 | 389000 | 388500 | 370 |
| 329 | 20240513 | 140300 | 78633980500 | 389000 | 389500 | 389500 | 389000 | 435 |
| 330 | 20240513 | 140200 | 78464737500 | 389500 | 389000 | 389500 | 389000 | 195 |
| 331 | 20240513 | 140100 | 78388870500 | 389000 | 389500 | 390000 | 389000 | 688 |
| 332 | 20240513 | 140000 | 78121081500 | 389500 | 389500 | 390000 | 389500 | 484 |
| 333 | 20240513 | 135900 | 77932552000 | 390000 | 390000 | 390000 | 389500 | 180 |
| 334 | 20240513 | 135800 | 77862430500 | 389500 | 389500 | 390000 | 389000 | 1157 |
| 335 | 20240513 | 135700 | 77411882500 | 389000 | 389000 | 389500 | 389000 | 712 |
| 336 | 20240513 | 135600 | 77134653000 | 389000 | 389500 | 390000 | 389000 | 800 |
| 337 | 20240513 | 135500 | 76823142000 | 389500 | 390000 | 390000 | 389500 | 546 |
| 338 | 20240513 | 135400 | 76610463000 | 390000 | 390000 | 390000 | 389500 | 335 |
| 339 | 20240513 | 135300 | 76479971500 | 390000 | 389500 | 390000 | 389500 | 402 |
| 340 | 20240513 | 135200 | 76323353500 | 389500 | 389000 | 390000 | 389000 | 2480 |
| 341 | 20240513 | 135100 | 75357572500 | 388500 | 389500 | 389500 | 388500 | 685 |
| 342 | 20240513 | 135000 | 75091101500 | 389000 | 389500 | 389500 | 389000 | 206 |
| 343 | 20240513 | 134900 | 75010953000 | 389000 | 389000 | 389500 | 389000 | 322 |
| 344 | 20240513 | 134800 | 74885688500 | 389000 | 388000 | 389000 | 388000 | 3693 |
| 345 | 20240513 | 134700 | 73450249500 | 388000 | 388000 | 388500 | 388000 | 179 |
| 346 | 20240513 | 134600 | 73380786000 | 388000 | 388000 | 388500 | 387500 | 748 |
| 347 | 20240513 | 134500 | 73090651000 | 388000 | 388000 | 388500 | 387500 | 1099 |
| 348 | 20240513 | 134400 | 72664266500 | 387500 | 388000 | 388500 | 387500 | 1058 |
| 349 | 20240513 | 134300 | 72253771500 | 388000 | 388000 | 388500 | 388000 | 475 |
| 350 | 20240513 | 134200 | 72069458000 | 388500 | 388000 | 388500 | 388000 | 360 |
| 351 | 20240513 | 134100 | 71929767500 | 388000 | 388000 | 388500 | 388000 | 1065 |
| 352 | 20240513 | 134000 | 71516183000 | 388500 | 388500 | 389000 | 388000 | 286 |
| 353 | 20240513 | 133900 | 71405141500 | 388500 | 388500 | 389000 | 388500 | 514 |
| 354 | 20240513 | 133800 | 71205443500 | 388500 | 388500 | 389000 | 388000 | 736 |
| 355 | 20240513 | 133700 | 70919505500 | 389000 | 388500 | 389000 | 388500 | 636 |
| 356 | 20240513 | 133600 | 70672389500 | 389000 | 388500 | 389000 | 388000 | 1762 |
| 357 | 20240513 | 133500 | 69988016000 | 388500 | 388000 | 388500 | 388000 | 295 |
| 358 | 20240513 | 133400 | 69873544500 | 388000 | 388000 | 388500 | 388000 | 334 |
| 359 | 20240513 | 133300 | 69743918500 | 388000 | 388500 | 389000 | 388000 | 577 |
| 360 | 20240513 | 133200 | 69519812500 | 388500 | 388500 | 389000 | 388000 | 1917 |
| 361 | 20240513 | 133100 | 68775431500 | 388500 | 388500 | 389000 | 388500 | 447 |
| 362 | 20240513 | 133000 | 68601767500 | 388500 | 388500 | 389000 | 388500 | 613 |
| 363 | 20240513 | 132900 | 68363582000 | 388500 | 388500 | 389000 | 388500 | 130 |
| 364 | 20240513 | 132800 | 68313058000 | 388500 | 388500 | 389000 | 388500 | 320 |
| 365 | 20240513 | 132700 | 68188726000 | 388500 | 388500 | 389000 | 388500 | 168 |
| 366 | 20240513 | 132600 | 68123446500 | 388500 | 388500 | 389000 | 388000 | 1175 |
| 367 | 20240513 | 132500 | 67666743000 | 388500 | 388500 | 389000 | 388000 | 351 |
| 368 | 20240513 | 132400 | 67530488500 | 388500 | 388500 | 389000 | 388500 | 302 |
| 369 | 20240513 | 132300 | 67413150500 | 388500 | 389000 | 389000 | 388500 | 289 |
| 370 | 20240513 | 132200 | 67300865500 | 388500 | 388500 | 389000 | 388500 | 241 |
| 371 | 20240513 | 132100 | 67207225000 | 388500 | 388500 | 389000 | 388500 | 180 |
| 372 | 20240513 | 132000 | 67137277000 | 389000 | 389000 | 389000 | 388500 | 286 |
| 373 | 20240513 | 131900 | 67026088000 | 389000 | 389000 | 389500 | 389000 | 248 |
| 374 | 20240513 | 131800 | 66929604000 | 389500 | 389500 | 389500 | 389000 | 241 |
| 375 | 20240513 | 131700 | 66835834000 | 389500 | 388500 | 389500 | 388500 | 428 |
| 376 | 20240513 | 131600 | 66669265500 | 388500 | 388500 | 389000 | 388500 | 181 |
| 377 | 20240513 | 131500 | 66598938500 | 388500 | 389000 | 389000 | 388500 | 547 |
| 378 | 20240513 | 131400 | 66386238500 | 388500 | 389000 | 389500 | 388500 | 682 |
| 379 | 20240513 | 131300 | 66120957500 | 389000 | 389000 | 389500 | 389000 | 654 |
| 380 | 20240513 | 131200 | 65866544000 | 389000 | 389500 | 389500 | 389000 | 228 |
| 381 | 20240513 | 131100 | 65777848500 | 389000 | 389000 | 389500 | 389000 | 150 |
| 382 | 20240513 | 131000 | 65719497000 | 389000 | 389500 | 389500 | 389000 | 441 |
| 383 | 20240513 | 130900 | 65547889500 | 389500 | 389500 | 390000 | 389500 | 659 |
| 384 | 20240513 | 130800 | 65291039500 | 389500 | 389500 | 390000 | 389500 | 283 |
| 385 | 20240513 | 130700 | 65180804000 | 389500 | 390000 | 390000 | 389500 | 96 |
| 386 | 20240513 | 130600 | 65143400500 | 389500 | 389500 | 390000 | 389500 | 92 |
| 387 | 20240513 | 130500 | 65107564000 | 389500 | 389500 | 390000 | 389500 | 324 |
| 388 | 20240513 | 130400 | 64981321500 | 390000 | 389500 | 390000 | 389500 | 110 |
| 389 | 20240513 | 130300 | 64938454000 | 389500 | 389500 | 390000 | 389500 | 177 |
| 390 | 20240513 | 130200 | 64869509500 | 389500 | 389000 | 390000 | 389000 | 649 |
| 391 | 20240513 | 130100 | 64616732000 | 389500 | 389000 | 389500 | 389000 | 60 |
| 392 | 20240513 | 130000 | 64593385000 | 389000 | 389500 | 390000 | 389000 | 475 |
| 393 | 20240513 | 125900 | 64408369500 | 390000 | 389500 | 390000 | 389000 | 1455 |
| 394 | 20240513 | 125800 | 63841650000 | 389500 | 389500 | 389500 | 389000 | 113 |
| 395 | 20240513 | 125700 | 63797683000 | 389500 | 389000 | 389500 | 389000 | 128 |
| 396 | 20240513 | 125600 | 63747889000 | 389000 | 389000 | 389500 | 389000 | 83 |
| 397 | 20240513 | 125500 | 63715593500 | 389000 | 389000 | 389500 | 389000 | 171 |
| 398 | 20240513 | 125400 | 63649072000 | 389000 | 389000 | 389500 | 389000 | 69 |
| 399 | 20240513 | 125300 | 63622229500 | 389000 | 389000 | 389500 | 388500 | 915 |
| 400 | 20240513 | 125200 | 63266302500 | 389000 | 389000 | 389500 | 389000 | 668 |
| 401 | 20240513 | 125100 | 63006436500 | 389000 | 389000 | 389500 | 389000 | 182 |
| 402 | 20240513 | 125000 | 62935607000 | 389500 | 389000 | 389500 | 389000 | 172 |
| 403 | 20240513 | 124900 | 62868685500 | 389000 | 389500 | 389500 | 389000 | 80 |
| 404 | 20240513 | 124800 | 62837558500 | 389000 | 389500 | 389500 | 388500 | 114 |
| 405 | 20240513 | 124700 | 62793210000 | 389500 | 388500 | 389500 | 388500 | 1640 |
| 406 | 20240513 | 124600 | 62155327500 | 388500 | 388000 | 389000 | 388000 | 325 |
| 407 | 20240513 | 124500 | 62029044000 | 388000 | 388500 | 388500 | 388000 | 386 |
| 408 | 20240513 | 124400 | 61879097000 | 388500 | 389000 | 389000 | 388000 | 319 |
| 409 | 20240513 | 124300 | 61755184500 | 388500 | 388500 | 389000 | 388000 | 102 |
| 410 | 20240513 | 124200 | 61715575000 | 388500 | 388500 | 388500 | 388000 | 180 |
| 411 | 20240513 | 124100 | 61645701500 | 389000 | 388500 | 389000 | 388000 | 899 |
| 412 | 20240513 | 124000 | 61296458000 | 388000 | 388500 | 389000 | 388000 | 441 |
| 413 | 20240513 | 123900 | 61125134500 | 388500 | 388500 | 389000 | 388500 | 263 |
| 414 | 20240513 | 123800 | 61022958000 | 388500 | 388500 | 389000 | 388000 | 1205 |
| 415 | 20240513 | 123700 | 60554741000 | 388500 | 388500 | 388500 | 388000 | 175 |
| 416 | 20240513 | 123600 | 60486817500 | 388500 | 388000 | 389000 | 388000 | 2393 |
| 417 | 20240513 | 123500 | 59557114000 | 388500 | 388000 | 388500 | 388000 | 86 |
| 418 | 20240513 | 123400 | 59523742000 | 388000 | 388500 | 388500 | 388000 | 237 |
| 419 | 20240513 | 123300 | 59431769500 | 388500 | 388000 | 388500 | 388000 | 140 |
| 420 | 20240513 | 123200 | 59377447500 | 388000 | 388500 | 389000 | 388000 | 694 |
| 421 | 20240513 | 123100 | 59107850000 | 388500 | 388500 | 389000 | 388500 | 380 |
| 422 | 20240513 | 123000 | 58960199500 | 388500 | 388500 | 389000 | 388500 | 194 |
| 423 | 20240513 | 122900 | 58884825000 | 388500 | 388500 | 389000 | 388500 | 383 |
| 424 | 20240513 | 122800 | 58736027500 | 388500 | 389000 | 389000 | 388500 | 167 |
| 425 | 20240513 | 122700 | 58671144500 | 388500 | 389000 | 389000 | 388500 | 338 |
| 426 | 20240513 | 122600 | 58539827000 | 388500 | 388500 | 389000 | 388500 | 119 |
| 427 | 20240513 | 122500 | 58493581000 | 389000 | 388500 | 389000 | 388500 | 123 |
| 428 | 20240513 | 122400 | 58445775500 | 388500 | 388500 | 389000 | 388500 | 231 |
| 429 | 20240513 | 122300 | 58356030500 | 389000 | 388500 | 389000 | 388500 | 104 |
| 430 | 20240513 | 122200 | 58315620000 | 388500 | 389000 | 389000 | 388500 | 232 |
| 431 | 20240513 | 122100 | 58225476500 | 389000 | 388500 | 389000 | 388500 | 255 |
| 432 | 20240513 | 122000 | 58126407500 | 389000 | 389000 | 389000 | 388500 | 94 |
| 433 | 20240513 | 121900 | 58089877000 | 389000 | 388500 | 389000 | 388500 | 232 |
| 434 | 20240513 | 121800 | 57999743500 | 388500 | 388500 | 389000 | 388500 | 160 |
| 435 | 20240513 | 121700 | 57937577500 | 388500 | 388500 | 389000 | 388500 | 285 |
| 436 | 20240513 | 121600 | 57826825500 | 389000 | 389000 | 389000 | 388500 | 129 |
| 437 | 20240513 | 121500 | 57776702000 | 388500 | 388500 | 389000 | 388500 | 116 |
| 438 | 20240513 | 121400 | 57731632000 | 388500 | 388500 | 389000 | 388500 | 230 |
| 439 | 20240513 | 121300 | 57642276000 | 388500 | 389000 | 389000 | 388500 | 127 |
| 440 | 20240513 | 121200 | 57592932500 | 389000 | 389000 | 389000 | 388500 | 482 |
| 441 | 20240513 | 121100 | 57405505000 | 389000 | 389000 | 389500 | 389000 | 220 |
| 442 | 20240513 | 121000 | 57319907000 | 389000 | 389500 | 389500 | 389000 | 156 |
| 443 | 20240513 | 120900 | 57259216500 | 389500 | 389500 | 389500 | 389000 | 292 |
| 444 | 20240513 | 120800 | 57145603000 | 389000 | 389000 | 389500 | 389000 | 76 |
| 445 | 20240513 | 120700 | 57116033500 | 389000 | 389000 | 389500 | 389000 | 170 |
| 446 | 20240513 | 120600 | 57049896500 | 389000 | 389000 | 389500 | 389000 | 194 |
| 447 | 20240513 | 120500 | 56974426000 | 389000 | 389000 | 389500 | 389000 | 183 |
| 448 | 20240513 | 120400 | 56903231500 | 389500 | 389000 | 389500 | 389000 | 258 |
| 449 | 20240513 | 120300 | 56802864500 | 389000 | 389000 | 389500 | 389000 | 136 |
| 450 | 20240513 | 120200 | 56749958500 | 389000 | 389500 | 389500 | 389000 | 117 |
| 451 | 20240513 | 120100 | 56704434500 | 389000 | 389000 | 389500 | 389000 | 157 |
| 452 | 20240513 | 120000 | 56643356000 | 389000 | 389500 | 389500 | 389000 | 58 |
| 453 | 20240513 | 115900 | 56620784000 | 389000 | 389500 | 389500 | 389000 | 153 |
| 454 | 20240513 | 115800 | 56561262500 | 389500 | 389500 | 390000 | 389000 | 50 |
| 455 | 20240513 | 115700 | 56541799000 | 390000 | 389500 | 390000 | 389000 | 283 |
| 456 | 20240513 | 115600 | 56431578500 | 389500 | 390000 | 390000 | 389500 | 136 |
| 457 | 20240513 | 115500 | 56378601000 | 389500 | 390000 | 390000 | 389500 | 90 |
| 458 | 20240513 | 115400 | 56343534000 | 389500 | 389500 | 390000 | 389000 | 264 |
| 459 | 20240513 | 115300 | 56240752500 | 389000 | 389500 | 390000 | 389000 | 186 |
| 460 | 20240513 | 115200 | 56168304500 | 389500 | 389500 | 390000 | 389500 | 146 |
| 461 | 20240513 | 115100 | 56111431000 | 390000 | 389500 | 390000 | 389500 | 144 |
| 462 | 20240513 | 115000 | 56055341000 | 390000 | 390000 | 390000 | 389000 | 654 |
| 463 | 20240513 | 114900 | 55800457000 | 390000 | 390000 | 390000 | 389500 | 153 |
| 464 | 20240513 | 114800 | 55740806000 | 390000 | 390000 | 390000 | 389500 | 290 |
| 465 | 20240513 | 114700 | 55627738000 | 390000 | 388500 | 390500 | 388500 | 2041 |
| 466 | 20240513 | 114600 | 54832562000 | 388500 | 389000 | 389000 | 388500 | 175 |
| 467 | 20240513 | 114500 | 54764560000 | 389000 | 389000 | 389500 | 389000 | 116 |
| 468 | 20240513 | 114400 | 54719434500 | 389500 | 389000 | 389500 | 389000 | 276 |
| 469 | 20240513 | 114300 | 54612049500 | 389500 | 389000 | 389500 | 389000 | 64 |
| 470 | 20240513 | 114200 | 54587148500 | 389000 | 389000 | 389500 | 389000 | 180 |
| 471 | 20240513 | 114100 | 54517112500 | 389500 | 389500 | 389500 | 389000 | 214 |
| 472 | 20240513 | 114000 | 54433858500 | 389000 | 389000 | 389500 | 389000 | 44 |
| 473 | 20240513 | 113900 | 54416735500 | 389000 | 389000 | 389500 | 389000 | 41 |
| 474 | 20240513 | 113800 | 54400781500 | 389000 | 389000 | 389500 | 389000 | 469 |
| 475 | 20240513 | 113700 | 54218258000 | 389000 | 389000 | 389500 | 389000 | 270 |
| 476 | 20240513 | 113600 | 54113119000 | 389000 | 390000 | 390000 | 389000 | 256 |
| 477 | 20240513 | 113500 | 54013420000 | 389500 | 389500 | 390000 | 389500 | 130 |
| 478 | 20240513 | 113400 | 53962784500 | 389500 | 390000 | 390000 | 389500 | 64 |
| 479 | 20240513 | 113300 | 53937846500 | 390000 | 390000 | 390500 | 389500 | 532 |
| 480 | 20240513 | 113200 | 53730375000 | 390000 | 390500 | 390500 | 390000 | 42 |
| 481 | 20240513 | 113100 | 53713991000 | 390000 | 390000 | 390500 | 390000 | 169 |
| 482 | 20240513 | 113000 | 53648076000 | 390000 | 390000 | 390500 | 389000 | 1661 |
| 483 | 20240513 | 112900 | 53000539000 | 390000 | 390000 | 390500 | 390000 | 175 |
| 484 | 20240513 | 112800 | 52932282500 | 390500 | 390000 | 390500 | 390000 | 237 |
| 485 | 20240513 | 112700 | 52839845500 | 390000 | 390500 | 390500 | 390000 | 65 |
| 486 | 20240513 | 112600 | 52814491000 | 390500 | 390500 | 391000 | 390000 | 654 |
| 487 | 20240513 | 112500 | 52559123000 | 390500 | 390500 | 391000 | 390500 | 80 |
| 488 | 20240513 | 112400 | 52527874500 | 391000 | 391000 | 391500 | 390000 | 893 |
| 489 | 20240513 | 112300 | 52178842500 | 391000 | 391000 | 391500 | 391000 | 318 |
| 490 | 20240513 | 112200 | 52054449000 | 391000 | 391000 | 391000 | 390500 | 982 |
| 491 | 20240513 | 112100 | 51670570000 | 391000 | 392000 | 392500 | 390000 | 1352 |
| 492 | 20240513 | 112000 | 51141657500 | 392000 | 392500 | 392500 | 392000 | 231 |
| 493 | 20240513 | 111900 | 51051080000 | 392500 | 391000 | 392500 | 391000 | 2585 |
| 494 | 20240513 | 111800 | 50038317500 | 391500 | 391500 | 391500 | 391000 | 374 |
| 495 | 20240513 | 111700 | 49891990500 | 391500 | 391500 | 391500 | 391000 | 1094 |
| 496 | 20240513 | 111600 | 49463706000 | 391500 | 391000 | 391500 | 390000 | 3039 |
| 497 | 20240513 | 111500 | 48275810500 | 391000 | 389500 | 391000 | 389500 | 2749 |
| 498 | 20240513 | 111400 | 47202942000 | 389500 | 390000 | 390000 | 389500 | 1261 |
| 499 | 20240513 | 111300 | 46711766000 | 389500 | 390000 | 390000 | 389500 | 321 |
| 500 | 20240513 | 111200 | 46586701500 | 389500 | 389000 | 390000 | 389000 | 1513 |
| 501 | 20240513 | 111100 | 45997345500 | 389000 | 389500 | 389500 | 389000 | 113 |
| 502 | 20240513 | 111000 | 45953378500 | 389000 | 389000 | 389500 | 389000 | 247 |
| 503 | 20240513 | 110900 | 45857291000 | 389000 | 389500 | 389500 | 389000 | 147 |
| 504 | 20240513 | 110800 | 45800076500 | 389000 | 389500 | 389500 | 389000 | 374 |
| 505 | 20240513 | 110700 | 45654579000 | 389500 | 388000 | 389500 | 388000 | 1579 |
| 506 | 20240513 | 110600 | 45040345500 | 388500 | 388500 | 388500 | 388000 | 162 |
| 507 | 20240513 | 110500 | 44977423500 | 388500 | 387500 | 388500 | 387500 | 1221 |
| 508 | 20240513 | 110400 | 44503694500 | 387500 | 387500 | 388000 | 387500 | 156 |
| 509 | 20240513 | 110300 | 44443236000 | 387500 | 388000 | 388000 | 387500 | 148 |
| 510 | 20240513 | 110200 | 44385869000 | 388000 | 387000 | 388000 | 387000 | 878 |
| 511 | 20240513 | 110100 | 44045625000 | 387000 | 386500 | 387500 | 386500 | 1475 |
| 512 | 20240513 | 110000 | 43474830500 | 387000 | 387000 | 387000 | 386500 | 260 |
| 513 | 20240513 | 105900 | 43374324000 | 386500 | 387000 | 387000 | 386500 | 2540 |
| 514 | 20240513 | 105800 | 42391561500 | 387000 | 387000 | 387500 | 387000 | 2759 |
| 515 | 20240513 | 105700 | 41323822000 | 387000 | 387000 | 387500 | 387000 | 3644 |
| 516 | 20240513 | 105600 | 39913462500 | 387500 | 387000 | 387500 | 387000 | 563 |
| 517 | 20240513 | 105500 | 39695566500 | 387500 | 387000 | 387500 | 387000 | 660 |
| 518 | 20240513 | 105400 | 39440075000 | 387500 | 387000 | 387500 | 387000 | 373 |
| 519 | 20240513 | 105300 | 39295717000 | 387000 | 387500 | 387500 | 387000 | 383 |
| 520 | 20240513 | 105200 | 39147485000 | 387500 | 387500 | 387500 | 387000 | 431 |
| 521 | 20240513 | 105100 | 38980544500 | 387500 | 387500 | 387500 | 387000 | 239 |
| 522 | 20240513 | 105000 | 38888022500 | 387500 | 387500 | 387500 | 387000 | 366 |
| 523 | 20240513 | 104900 | 38746359500 | 387500 | 387500 | 387500 | 387000 | 102 |
| 524 | 20240513 | 104800 | 38706880000 | 387000 | 388000 | 388000 | 387000 | 2440 |
| 525 | 20240513 | 104700 | 37761443500 | 388000 | 387500 | 388000 | 387500 | 93 |
| 526 | 20240513 | 104600 | 37725404000 | 387500 | 387500 | 388000 | 387500 | 195 |
| 527 | 20240513 | 104500 | 37649835000 | 387500 | 388000 | 388000 | 387500 | 360 |
| 528 | 20240513 | 104400 | 37510260000 | 387500 | 388000 | 388000 | 387500 | 162 |
| 529 | 20240513 | 104300 | 37447421500 | 388000 | 387500 | 388500 | 387500 | 1985 |
| 530 | 20240513 | 104200 | 36677429000 | 387500 | 387500 | 388000 | 387500 | 536 |
| 531 | 20240513 | 104100 | 36469559500 | 387500 | 387500 | 388000 | 387500 | 150 |
| 532 | 20240513 | 104000 | 36411403000 | 387500 | 387500 | 388000 | 387500 | 561 |
| 533 | 20240513 | 103900 | 36194006000 | 388000 | 388000 | 388000 | 387500 | 223 |
| 534 | 20240513 | 103800 | 36107542500 | 388000 | 387500 | 388000 | 387500 | 139 |
| 535 | 20240513 | 103700 | 36053655500 | 387500 | 388000 | 388000 | 387500 | 264 |
| 536 | 20240513 | 103600 | 35951302500 | 388000 | 387500 | 388000 | 387500 | 304 |
| 537 | 20240513 | 103500 | 35833393500 | 388000 | 388000 | 388000 | 387500 | 361 |
| 538 | 20240513 | 103400 | 35693421500 | 388000 | 387500 | 388500 | 387500 | 1151 |
| 539 | 20240513 | 103300 | 35246802000 | 387500 | 387500 | 388000 | 387500 | 167 |
| 540 | 20240513 | 103200 | 35182063500 | 388000 | 388000 | 388000 | 387500 | 197 |
| 541 | 20240513 | 103100 | 35105716000 | 387500 | 388000 | 388000 | 387500 | 1753 |
| 542 | 20240513 | 103000 | 34425567500 | 388000 | 388000 | 388500 | 388000 | 407 |
| 543 | 20240513 | 102900 | 34267648500 | 388000 | 388000 | 388500 | 388000 | 517 |
| 544 | 20240513 | 102800 | 34067035000 | 388000 | 388500 | 388500 | 388000 | 470 |
| 545 | 20240513 | 102700 | 33884616000 | 388500 | 388000 | 388500 | 388000 | 303 |
| 546 | 20240513 | 102600 | 33767008500 | 388500 | 388500 | 388500 | 388000 | 75 |
| 547 | 20240513 | 102500 | 33737890000 | 388500 | 389000 | 389000 | 388000 | 739 |
| 548 | 20240513 | 102400 | 33450854000 | 388500 | 388500 | 389000 | 388500 | 502 |
| 549 | 20240513 | 102300 | 33255817500 | 388500 | 388500 | 389000 | 388500 | 329 |
| 550 | 20240513 | 102200 | 33127997500 | 388500 | 388500 | 389000 | 388500 | 360 |
| 551 | 20240513 | 102100 | 32988135500 | 389000 | 389000 | 389000 | 388500 | 230 |
| 552 | 20240513 | 102000 | 32898771500 | 388500 | 388500 | 389000 | 388500 | 538 |
| 553 | 20240513 | 101900 | 32689750000 | 388500 | 389000 | 389000 | 388500 | 185 |
| 554 | 20240513 | 101800 | 32617873500 | 388500 | 389000 | 389000 | 388500 | 982 |
| 555 | 20240513 | 101700 | 32236362500 | 388500 | 388500 | 389000 | 388500 | 293 |
| 556 | 20240513 | 101600 | 32122517000 | 388500 | 388500 | 389000 | 388500 | 330 |
| 557 | 20240513 | 101500 | 31994310500 | 388500 | 389000 | 389000 | 388500 | 632 |
| 558 | 20240513 | 101400 | 31748765000 | 388500 | 389000 | 389000 | 388500 | 418 |
| 559 | 20240513 | 101300 | 31586260000 | 388500 | 388500 | 389000 | 388000 | 1191 |
| 560 | 20240513 | 101200 | 31123573000 | 388500 | 388500 | 388500 | 388000 | 210 |
| 561 | 20240513 | 101100 | 31042070500 | 388500 | 388500 | 388500 | 388000 | 157 |
| 562 | 20240513 | 101000 | 30981125500 | 388500 | 388500 | 388500 | 388000 | 1214 |
| 563 | 20240513 | 100900 | 30509668500 | 388000 | 388000 | 388500 | 388000 | 611 |
| 564 | 20240513 | 100800 | 30272586000 | 388500 | 388000 | 388500 | 388000 | 371 |
| 565 | 20240513 | 100700 | 30128631500 | 388500 | 388500 | 388500 | 388000 | 263 |
| 566 | 20240513 | 100600 | 30026575500 | 388500 | 388500 | 388500 | 388000 | 669 |
| 567 | 20240513 | 100500 | 29766984000 | 388000 | 388500 | 388500 | 388000 | 199 |
| 568 | 20240513 | 100400 | 29689755000 | 388500 | 388500 | 388500 | 388000 | 241 |
| 569 | 20240513 | 100300 | 29596230000 | 388000 | 388500 | 388500 | 388000 | 96 |
| 570 | 20240513 | 100200 | 29558961000 | 388000 | 388500 | 388500 | 388000 | 284 |
| 571 | 20240513 | 100100 | 29448727000 | 388000 | 388000 | 388500 | 388000 | 769 |
| 572 | 20240513 | 100000 | 29150046000 | 388000 | 388000 | 388500 | 388000 | 307 |
| 573 | 20240513 | 095900 | 29030817000 | 388500 | 388500 | 388500 | 388000 | 349 |
| 574 | 20240513 | 095800 | 28895323500 | 388500 | 389000 | 389000 | 388000 | 879 |
| 575 | 20240513 | 095700 | 28553948500 | 389000 | 389000 | 389500 | 388500 | 505 |
| 576 | 20240513 | 095600 | 28357465500 | 389000 | 389000 | 389500 | 389000 | 200 |
| 577 | 20240513 | 095500 | 28279646000 | 389000 | 388500 | 389500 | 388500 | 952 |
| 578 | 20240513 | 095400 | 27909383000 | 388500 | 389000 | 389000 | 388500 | 334 |
| 579 | 20240513 | 095300 | 27779597500 | 389000 | 388500 | 389000 | 388500 | 412 |
| 580 | 20240513 | 095200 | 27619488000 | 388500 | 388500 | 389000 | 388500 | 82 |
| 581 | 20240513 | 095100 | 27587616000 | 389000 | 389000 | 389500 | 388500 | 699 |
| 582 | 20240513 | 095000 | 27315808000 | 389500 | 388500 | 389500 | 388000 | 1839 |
| 583 | 20240513 | 094900 | 26600724000 | 388500 | 388500 | 388500 | 388000 | 199 |
| 584 | 20240513 | 094800 | 26523463500 | 388000 | 388000 | 389000 | 388000 | 367 |
| 585 | 20240513 | 094700 | 26380909000 | 388000 | 389000 | 389000 | 388000 | 411 |
| 586 | 20240513 | 094600 | 26221239500 | 389000 | 388500 | 389000 | 388500 | 253 |
| 587 | 20240513 | 094500 | 26122942500 | 388500 | 388500 | 389000 | 388000 | 622 |
| 588 | 20240513 | 094400 | 25881310000 | 388500 | 388500 | 389000 | 388000 | 596 |
| 589 | 20240513 | 094300 | 25649729000 | 388500 | 388500 | 388500 | 388000 | 1125 |
| 590 | 20240513 | 094200 | 25212731500 | 388000 | 388000 | 388500 | 388000 | 235 |
| 591 | 20240513 | 094100 | 25121521500 | 388000 | 388500 | 389000 | 388000 | 729 |
| 592 | 20240513 | 094000 | 24838342500 | 389000 | 388500 | 389000 | 388500 | 372 |
| 593 | 20240513 | 093900 | 24693810000 | 388500 | 388500 | 389000 | 388500 | 1185 |
| 594 | 20240513 | 093800 | 24233208000 | 389000 | 388500 | 389000 | 388500 | 419 |
| 595 | 20240513 | 093700 | 24070378000 | 388500 | 388000 | 389000 | 388000 | 1153 |
| 596 | 20240513 | 093600 | 23622497500 | 388000 | 388500 | 388500 | 388000 | 471 |
| 597 | 20240513 | 093500 | 23439697000 | 388000 | 387500 | 388500 | 387500 | 669 |
| 598 | 20240513 | 093400 | 23180121000 | 388500 | 387500 | 388500 | 387000 | 2712 |
| 599 | 20240513 | 093300 | 22128878000 | 387500 | 388500 | 388500 | 387500 | 3081 |
| 600 | 20240513 | 093200 | 20934198000 | 388500 | 388500 | 389000 | 388000 | 3996 |
| 601 | 20240513 | 093100 | 19382482500 | 388500 | 389000 | 389000 | 388500 | 1121 |
| 602 | 20240513 | 093000 | 18946691000 | 388500 | 389000 | 389000 | 388500 | 304 |
| 603 | 20240513 | 092900 | 18828503500 | 389000 | 389000 | 389500 | 388500 | 1553 |
| 604 | 20240513 | 092800 | 18224390000 | 388500 | 389000 | 389500 | 388500 | 1366 |
| 605 | 20240513 | 092700 | 17693109000 | 389500 | 389500 | 389500 | 389000 | 760 |
| 606 | 20240513 | 092600 | 17397430500 | 389500 | 389000 | 389500 | 389000 | 571 |
| 607 | 20240513 | 092500 | 17175226000 | 389000 | 390000 | 390500 | 389000 | 5263 |
| 608 | 20240513 | 092400 | 15123526000 | 390000 | 390000 | 390500 | 390000 | 735 |
| 609 | 20240513 | 092300 | 14836847500 | 390500 | 390500 | 390500 | 390000 | 509 |
| 610 | 20240513 | 092200 | 14638209500 | 390000 | 390500 | 391000 | 390000 | 984 |
| 611 | 20240513 | 092100 | 14254107000 | 390500 | 390000 | 390500 | 390000 | 1159 |
| 612 | 20240513 | 092000 | 13801571500 | 390500 | 390000 | 390500 | 390000 | 544 |
| 613 | 20240513 | 091900 | 13589202500 | 390000 | 390000 | 390500 | 390000 | 1506 |
| 614 | 20240513 | 091800 | 13001290000 | 390500 | 390500 | 391000 | 390000 | 1611 |
| 615 | 20240513 | 091700 | 12372508000 | 390500 | 391000 | 391500 | 390500 | 1151 |
| 616 | 20240513 | 091600 | 11922645000 | 391000 | 392000 | 392000 | 391000 | 998 |
| 617 | 20240513 | 091500 | 11531971000 | 391500 | 392000 | 392000 | 391500 | 465 |
| 618 | 20240513 | 091400 | 11349843000 | 391500 | 391500 | 392000 | 391000 | 972 |
| 619 | 20240513 | 091300 | 10969161500 | 391500 | 391500 | 391500 | 391000 | 482 |
| 620 | 20240513 | 091200 | 10780618000 | 391500 | 391000 | 391500 | 390500 | 1305 |
| 621 | 20240513 | 091100 | 10270225500 | 391000 | 390000 | 391000 | 390000 | 894 |
| 622 | 20240513 | 091000 | 9921049000 | 390000 | 390500 | 391000 | 390000 | 1213 |
| 623 | 20240513 | 090900 | 9447515000 | 390500 | 391000 | 391000 | 390500 | 2017 |
| 624 | 20240513 | 090800 | 8659307500 | 391000 | 391000 | 391500 | 391000 | 1091 |
| 625 | 20240513 | 090700 | 8232394000 | 391000 | 391500 | 392000 | 391000 | 992 |
| 626 | 20240513 | 090600 | 7844174500 | 391500 | 391500 | 392000 | 391000 | 862 |
| 627 | 20240513 | 090500 | 7506754500 | 391500 | 391000 | 392000 | 390500 | 1233 |
| 628 | 20240513 | 090400 | 7024386500 | 391000 | 392000 | 392500 | 390500 | 3069 |
| 629 | 20240513 | 090300 | 5823245500 | 392000 | 392000 | 392500 | 391500 | 1370 |
| 630 | 20240513 | 090200 | 5286199500 | 392000 | 394000 | 394000 | 392000 | 2617 |
| 631 | 20240513 | 090100 | 4258657500 | 394000 | 393000 | 395000 | 393000 | 2291 |
| 632 | 20240513 | 090000 | 3355903000 | 393000 | 396000 | 396000 | 393000 | 8479 |