34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 3 | 20240509 | 184600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 4 | 20240509 | 184500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 5 | 20240509 | 184400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 6 | 20240509 | 184300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 7 | 20240509 | 184200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 8 | 20240509 | 184100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 9 | 20240509 | 184000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 10 | 20240509 | 183900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 11 | 20240509 | 183800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 12 | 20240509 | 183700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 13 | 20240509 | 183600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 14 | 20240509 | 183500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 15 | 20240509 | 183400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 16 | 20240509 | 183300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 17 | 20240509 | 183200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 18 | 20240509 | 183100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 19 | 20240509 | 183000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 20 | 20240509 | 182900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 21 | 20240509 | 182800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 22 | 20240509 | 182700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 23 | 20240509 | 182600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 24 | 20240509 | 182500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 25 | 20240509 | 182400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 26 | 20240509 | 182300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 27 | 20240509 | 182200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 28 | 20240509 | 182100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 29 | 20240509 | 182000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 30 | 20240509 | 181900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 31 | 20240509 | 181800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 32 | 20240509 | 181700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 33 | 20240509 | 181600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 34 | 20240509 | 181500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 35 | 20240509 | 181400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 36 | 20240509 | 181300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 37 | 20240509 | 181200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 38 | 20240509 | 181100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 39 | 20240509 | 181000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 40 | 20240509 | 180900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 41 | 20240509 | 180800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 42 | 20240509 | 180700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 43 | 20240509 | 180600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 44 | 20240509 | 180500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 45 | 20240509 | 180400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 46 | 20240509 | 180300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 47 | 20240509 | 180200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 48 | 20240509 | 180100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 49 | 20240509 | 180000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 50 | 20240509 | 175900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 51 | 20240509 | 175800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 52 | 20240509 | 175700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 53 | 20240509 | 175600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 54 | 20240509 | 175500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 55 | 20240509 | 175400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 56 | 20240509 | 175300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 57 | 20240509 | 175200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 58 | 20240509 | 175100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 59 | 20240509 | 175000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 60 | 20240509 | 174900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 61 | 20240509 | 174800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 62 | 20240509 | 174700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 63 | 20240509 | 174600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 64 | 20240509 | 174500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 65 | 20240509 | 174400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 66 | 20240509 | 174300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 67 | 20240509 | 174200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 68 | 20240509 | 174100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 69 | 20240509 | 174000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 70 | 20240509 | 173900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 71 | 20240509 | 173800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 72 | 20240509 | 173700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 73 | 20240509 | 173600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 74 | 20240509 | 173500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 75 | 20240509 | 173400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 76 | 20240509 | 173300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 77 | 20240509 | 173200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 78 | 20240509 | 173100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 79 | 20240509 | 173000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 80 | 20240509 | 172900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 81 | 20240509 | 172800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 82 | 20240509 | 172700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 83 | 20240509 | 172600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 84 | 20240509 | 172500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 85 | 20240509 | 172400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 86 | 20240509 | 172300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 87 | 20240509 | 172200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 88 | 20240509 | 172100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 89 | 20240509 | 172000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 90 | 20240509 | 171900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 91 | 20240509 | 171800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 92 | 20240509 | 171700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 93 | 20240509 | 171600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 94 | 20240509 | 171500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 95 | 20240509 | 171400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 96 | 20240509 | 171300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 97 | 20240509 | 171200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 98 | 20240509 | 171100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 99 | 20240509 | 171000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 100 | 20240509 | 170900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 101 | 20240509 | 170800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 102 | 20240509 | 170700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 103 | 20240509 | 170600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 104 | 20240509 | 170500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 105 | 20240509 | 170400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 106 | 20240509 | 170300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 107 | 20240509 | 170200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 108 | 20240509 | 170100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 109 | 20240509 | 170000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 110 | 20240509 | 165900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 111 | 20240509 | 165800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 112 | 20240509 | 165700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 113 | 20240509 | 165600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 114 | 20240509 | 165500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 115 | 20240509 | 165400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 116 | 20240509 | 165300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 117 | 20240509 | 165200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 118 | 20240509 | 165100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 119 | 20240509 | 165000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 120 | 20240509 | 164900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 121 | 20240509 | 164800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 122 | 20240509 | 164700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 123 | 20240509 | 164600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 124 | 20240509 | 164500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 125 | 20240509 | 164400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 126 | 20240509 | 164300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 127 | 20240509 | 164200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 128 | 20240509 | 164100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 129 | 20240509 | 164000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 130 | 20240509 | 163900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 131 | 20240509 | 163800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 132 | 20240509 | 163700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 133 | 20240509 | 163600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 134 | 20240509 | 163500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 135 | 20240509 | 163400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 136 | 20240509 | 163300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 137 | 20240509 | 163200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 138 | 20240509 | 163100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 139 | 20240509 | 163000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 140 | 20240509 | 162900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 141 | 20240509 | 162800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 142 | 20240509 | 162700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 143 | 20240509 | 162600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 144 | 20240509 | 162500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 145 | 20240509 | 162400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 146 | 20240509 | 162300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 147 | 20240509 | 162200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 148 | 20240509 | 162100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 149 | 20240509 | 162000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 150 | 20240509 | 161900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 151 | 20240509 | 161800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 152 | 20240509 | 161700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 153 | 20240509 | 161600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 154 | 20240509 | 161500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 155 | 20240509 | 161400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 156 | 20240509 | 161300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 157 | 20240509 | 161200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 158 | 20240509 | 161100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 159 | 20240509 | 161000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 160 | 20240509 | 160900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 161 | 20240509 | 160800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 162 | 20240509 | 160700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 163 | 20240509 | 160600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 164 | 20240509 | 160500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 165 | 20240509 | 160400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 166 | 20240509 | 160300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 167 | 20240509 | 160200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 168 | 20240509 | 160100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 169 | 20240509 | 160000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 170 | 20240509 | 155900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 171 | 20240509 | 155800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 172 | 20240509 | 155700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 173 | 20240509 | 155600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 174 | 20240509 | 155500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 175 | 20240509 | 155400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 176 | 20240509 | 155300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 177 | 20240509 | 155200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 178 | 20240509 | 155100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 179 | 20240509 | 155000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 180 | 20240509 | 154900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 181 | 20240509 | 154800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 182 | 20240509 | 154700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 183 | 20240509 | 154600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 184 | 20240509 | 154500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 185 | 20240509 | 154400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 186 | 20240509 | 154300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 187 | 20240509 | 154200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 188 | 20240509 | 154100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 189 | 20240509 | 154000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 190 | 20240509 | 153900 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 191 | 20240509 | 153800 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 192 | 20240509 | 153700 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 193 | 20240509 | 153600 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 194 | 20240509 | 153500 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 195 | 20240509 | 153400 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 196 | 20240509 | 153300 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 197 | 20240509 | 153200 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 198 | 20240509 | 153100 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 0 |
| 199 | 20240509 | 153000 | 103743950000 | 430500 | 430500 | 430500 | 430500 | 61685 |
| 200 | 20240509 | 152900 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 201 | 20240509 | 152800 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 202 | 20240509 | 152700 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 203 | 20240509 | 152600 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 204 | 20240509 | 152500 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 205 | 20240509 | 152400 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 206 | 20240509 | 152300 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 207 | 20240509 | 152200 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 208 | 20240509 | 152100 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 209 | 20240509 | 152000 | 77188557500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 210 | 20240509 | 151900 | 77188557500 | 429500 | 427500 | 429500 | 427000 | 2407 |
| 211 | 20240509 | 151800 | 76157839500 | 428000 | 427000 | 428000 | 426500 | 980 |
| 212 | 20240509 | 151700 | 75739267500 | 427000 | 428000 | 428000 | 427000 | 424 |
| 213 | 20240509 | 151600 | 75558138000 | 427500 | 427500 | 428000 | 427000 | 745 |
| 214 | 20240509 | 151500 | 75239802500 | 427500 | 427500 | 428000 | 427000 | 492 |
| 215 | 20240509 | 151400 | 75029681500 | 428000 | 427500 | 428000 | 427000 | 624 |
| 216 | 20240509 | 151300 | 74763070500 | 427000 | 427500 | 428000 | 427000 | 684 |
| 217 | 20240509 | 151200 | 74470687000 | 427500 | 427500 | 428000 | 427500 | 647 |
| 218 | 20240509 | 151100 | 74194079500 | 427500 | 428000 | 428500 | 427500 | 960 |
| 219 | 20240509 | 151000 | 73783358000 | 428500 | 428000 | 428500 | 428000 | 1935 |
| 220 | 20240509 | 150900 | 72955161500 | 428000 | 428500 | 428500 | 428000 | 578 |
| 221 | 20240509 | 150800 | 72707657000 | 428000 | 428000 | 428500 | 428000 | 220 |
| 222 | 20240509 | 150700 | 72613488500 | 428000 | 428000 | 428500 | 428000 | 181 |
| 223 | 20240509 | 150600 | 72536013000 | 428500 | 428000 | 428500 | 428000 | 214 |
| 224 | 20240509 | 150500 | 72444388500 | 428500 | 428000 | 428500 | 428000 | 252 |
| 225 | 20240509 | 150400 | 72336455500 | 428500 | 428000 | 428500 | 428000 | 546 |
| 226 | 20240509 | 150300 | 72102614500 | 428500 | 428000 | 428500 | 428000 | 124 |
| 227 | 20240509 | 150200 | 72049523500 | 428000 | 428500 | 429000 | 428000 | 780 |
| 228 | 20240509 | 150100 | 71715328000 | 428500 | 428500 | 429000 | 428500 | 138 |
| 229 | 20240509 | 150000 | 71656186500 | 428500 | 428500 | 429000 | 428500 | 187 |
| 230 | 20240509 | 145900 | 71576034000 | 428500 | 428500 | 429000 | 428500 | 117 |
| 231 | 20240509 | 145800 | 71525896000 | 429000 | 428500 | 429000 | 428500 | 407 |
| 232 | 20240509 | 145700 | 71351480000 | 428500 | 428500 | 429000 | 428500 | 152 |
| 233 | 20240509 | 145600 | 71286338500 | 428500 | 428000 | 429000 | 428000 | 1121 |
| 234 | 20240509 | 145500 | 70805935500 | 428500 | 428000 | 428500 | 427500 | 407 |
| 235 | 20240509 | 145400 | 70631730500 | 428000 | 428000 | 428500 | 427500 | 1110 |
| 236 | 20240509 | 145300 | 70156626000 | 428500 | 428500 | 428500 | 428000 | 145 |
| 237 | 20240509 | 145200 | 70094554500 | 428000 | 428500 | 428500 | 428000 | 320 |
| 238 | 20240509 | 145100 | 69957583500 | 428000 | 428500 | 428500 | 428000 | 195 |
| 239 | 20240509 | 145000 | 69874076000 | 428500 | 427000 | 428500 | 427000 | 707 |
| 240 | 20240509 | 144900 | 69571621500 | 427500 | 428000 | 428000 | 427500 | 880 |
| 241 | 20240509 | 144800 | 69195390000 | 428000 | 427500 | 428000 | 427500 | 222 |
| 242 | 20240509 | 144700 | 69100445500 | 427500 | 427500 | 428000 | 427500 | 1035 |
| 243 | 20240509 | 144600 | 68657790000 | 427500 | 427000 | 427500 | 427000 | 724 |
| 244 | 20240509 | 144500 | 68348502500 | 427000 | 427500 | 427500 | 427000 | 376 |
| 245 | 20240509 | 144400 | 68187941000 | 427500 | 427000 | 427500 | 427000 | 144 |
| 246 | 20240509 | 144300 | 68126448000 | 427000 | 426500 | 427500 | 426500 | 1089 |
| 247 | 20240509 | 144200 | 67661562000 | 427000 | 426500 | 427000 | 426500 | 175 |
| 248 | 20240509 | 144100 | 67586913500 | 427000 | 426500 | 427000 | 426000 | 227 |
| 249 | 20240509 | 144000 | 67490101000 | 426500 | 426500 | 427000 | 426000 | 947 |
| 250 | 20240509 | 143900 | 67086234000 | 426000 | 427000 | 427000 | 426000 | 490 |
| 251 | 20240509 | 143800 | 66877275500 | 426500 | 426500 | 427000 | 426500 | 458 |
| 252 | 20240509 | 143700 | 66681909500 | 426000 | 426500 | 427000 | 426000 | 474 |
| 253 | 20240509 | 143600 | 66479754000 | 426500 | 427000 | 427000 | 426500 | 270 |
| 254 | 20240509 | 143500 | 66364580500 | 426500 | 427000 | 427000 | 426000 | 269 |
| 255 | 20240509 | 143400 | 66249848500 | 427000 | 426500 | 427000 | 426500 | 629 |
| 256 | 20240509 | 143300 | 65981557500 | 427000 | 426500 | 427000 | 426500 | 313 |
| 257 | 20240509 | 143200 | 65848056500 | 426500 | 426500 | 427000 | 426500 | 177 |
| 258 | 20240509 | 143100 | 65772561500 | 426500 | 426500 | 427000 | 426500 | 182 |
| 259 | 20240509 | 143000 | 65694937000 | 426500 | 427000 | 427000 | 426000 | 578 |
| 260 | 20240509 | 142900 | 65448408500 | 426500 | 427000 | 427000 | 426500 | 359 |
| 261 | 20240509 | 142800 | 65295274000 | 427000 | 426500 | 427000 | 426500 | 540 |
| 262 | 20240509 | 142700 | 65064960000 | 426500 | 426500 | 427000 | 426500 | 315 |
| 263 | 20240509 | 142600 | 64930604500 | 426500 | 426500 | 427000 | 426500 | 119 |
| 264 | 20240509 | 142500 | 64879845500 | 426500 | 426500 | 427500 | 426500 | 1519 |
| 265 | 20240509 | 142400 | 64231347500 | 426500 | 426500 | 427000 | 426500 | 329 |
| 266 | 20240509 | 142300 | 64091027500 | 426500 | 426500 | 427000 | 426000 | 545 |
| 267 | 20240509 | 142200 | 63858560500 | 426500 | 426500 | 427000 | 426500 | 527 |
| 268 | 20240509 | 142100 | 63633792500 | 427000 | 426500 | 427000 | 426500 | 184 |
| 269 | 20240509 | 142000 | 63555315000 | 426500 | 426500 | 427000 | 426500 | 306 |
| 270 | 20240509 | 141900 | 63424764500 | 426500 | 427000 | 427000 | 426500 | 488 |
| 271 | 20240509 | 141800 | 63216620500 | 426500 | 426500 | 427000 | 426500 | 735 |
| 272 | 20240509 | 141700 | 62903133000 | 426500 | 426500 | 427000 | 426500 | 200 |
| 273 | 20240509 | 141600 | 62817822000 | 426500 | 426500 | 427000 | 426500 | 216 |
| 274 | 20240509 | 141500 | 62725683000 | 426500 | 426500 | 427000 | 426500 | 278 |
| 275 | 20240509 | 141400 | 62607112000 | 426500 | 426500 | 427000 | 426500 | 379 |
| 276 | 20240509 | 141300 | 62445372500 | 426500 | 426500 | 427000 | 426500 | 255 |
| 277 | 20240509 | 141200 | 62336607500 | 427000 | 426500 | 427000 | 426500 | 177 |
| 278 | 20240509 | 141100 | 62261097500 | 426500 | 426500 | 427000 | 426500 | 302 |
| 279 | 20240509 | 141000 | 62132247000 | 426500 | 426500 | 427000 | 426500 | 243 |
| 280 | 20240509 | 140900 | 62028600000 | 426500 | 427000 | 427000 | 426500 | 411 |
| 281 | 20240509 | 140800 | 61853226000 | 427000 | 427500 | 427500 | 427000 | 174 |
| 282 | 20240509 | 140700 | 61778922500 | 427000 | 427500 | 427500 | 427000 | 237 |
| 283 | 20240509 | 140600 | 61677721500 | 427000 | 427000 | 427500 | 427000 | 390 |
| 284 | 20240509 | 140500 | 61511186000 | 427000 | 427000 | 427500 | 427000 | 177 |
| 285 | 20240509 | 140400 | 61435602000 | 427000 | 427000 | 427500 | 427000 | 125 |
| 286 | 20240509 | 140300 | 61382218500 | 427500 | 427000 | 427500 | 426500 | 542 |
| 287 | 20240509 | 140200 | 61150827500 | 427000 | 426500 | 427000 | 426500 | 336 |
| 288 | 20240509 | 140100 | 61007521500 | 426500 | 427000 | 427000 | 426500 | 251 |
| 289 | 20240509 | 140000 | 60900421500 | 426500 | 426500 | 427000 | 426500 | 595 |
| 290 | 20240509 | 135900 | 60646486000 | 426500 | 426500 | 427000 | 426500 | 557 |
| 291 | 20240509 | 135800 | 60408921000 | 426500 | 426500 | 427000 | 426500 | 446 |
| 292 | 20240509 | 135700 | 60218699000 | 426500 | 427000 | 427500 | 426500 | 688 |
| 293 | 20240509 | 135600 | 59925129500 | 427000 | 427000 | 427500 | 427000 | 575 |
| 294 | 20240509 | 135500 | 59679599500 | 427000 | 427000 | 427500 | 427000 | 131 |
| 295 | 20240509 | 135400 | 59623660000 | 427000 | 427000 | 427500 | 427000 | 181 |
| 296 | 20240509 | 135300 | 59546366500 | 427000 | 427000 | 427500 | 427000 | 173 |
| 297 | 20240509 | 135200 | 59472492000 | 427000 | 427500 | 427500 | 427000 | 164 |
| 298 | 20240509 | 135100 | 59402457000 | 427000 | 427000 | 427500 | 427000 | 200 |
| 299 | 20240509 | 135000 | 59317039500 | 427000 | 427000 | 427500 | 427000 | 210 |
| 300 | 20240509 | 134900 | 59227358500 | 427000 | 427500 | 428000 | 427000 | 245 |
| 301 | 20240509 | 134800 | 59122648000 | 427500 | 427500 | 428000 | 427500 | 159 |
| 302 | 20240509 | 134700 | 59054660500 | 427500 | 428000 | 428000 | 427500 | 142 |
| 303 | 20240509 | 134600 | 58993945000 | 427500 | 427000 | 428000 | 427000 | 391 |
| 304 | 20240509 | 134500 | 58826803000 | 427000 | 427000 | 427500 | 427000 | 232 |
| 305 | 20240509 | 134400 | 58727735500 | 427000 | 427000 | 427500 | 427000 | 320 |
| 306 | 20240509 | 134300 | 58591086500 | 427000 | 427000 | 427500 | 426500 | 409 |
| 307 | 20240509 | 134200 | 58416461500 | 427000 | 427500 | 427500 | 427000 | 375 |
| 308 | 20240509 | 134100 | 58256330000 | 427000 | 427500 | 427500 | 427000 | 135 |
| 309 | 20240509 | 134000 | 58198658000 | 427500 | 427000 | 428000 | 426500 | 1537 |
| 310 | 20240509 | 133900 | 57542062500 | 427000 | 427500 | 427500 | 427000 | 539 |
| 311 | 20240509 | 133800 | 57311876000 | 427000 | 427000 | 427500 | 427000 | 277 |
| 312 | 20240509 | 133700 | 57193589500 | 427000 | 426500 | 427000 | 426500 | 1392 |
| 313 | 20240509 | 133600 | 56599266000 | 426500 | 426500 | 427000 | 426500 | 964 |
| 314 | 20240509 | 133500 | 56188112500 | 426500 | 426500 | 427000 | 426500 | 232 |
| 315 | 20240509 | 133400 | 56089157500 | 426500 | 426500 | 427000 | 426500 | 443 |
| 316 | 20240509 | 133300 | 55900206500 | 426500 | 427000 | 427000 | 426000 | 2048 |
| 317 | 20240509 | 133200 | 55026608500 | 427000 | 427000 | 427500 | 426500 | 1705 |
| 318 | 20240509 | 133100 | 54298739000 | 427500 | 428000 | 428500 | 427000 | 2763 |
| 319 | 20240509 | 133000 | 53116781000 | 428000 | 428000 | 428500 | 428000 | 502 |
| 320 | 20240509 | 132900 | 52901911500 | 428000 | 428000 | 428500 | 428000 | 622 |
| 321 | 20240509 | 132800 | 52635673000 | 428500 | 428000 | 428500 | 428000 | 806 |
| 322 | 20240509 | 132700 | 52290691500 | 428000 | 428500 | 428500 | 428000 | 469 |
| 323 | 20240509 | 132600 | 52089909500 | 428500 | 428500 | 428500 | 428000 | 429 |
| 324 | 20240509 | 132500 | 51906221000 | 428000 | 428500 | 428500 | 428000 | 933 |
| 325 | 20240509 | 132400 | 51506535500 | 428500 | 428500 | 429000 | 428500 | 232 |
| 326 | 20240509 | 132300 | 51407116000 | 428500 | 428500 | 429000 | 428500 | 821 |
| 327 | 20240509 | 132200 | 51055314000 | 429000 | 429000 | 429000 | 428500 | 344 |
| 328 | 20240509 | 132100 | 50907878000 | 428500 | 428500 | 429000 | 428500 | 325 |
| 329 | 20240509 | 132000 | 50768593500 | 428500 | 428500 | 429000 | 428500 | 284 |
| 330 | 20240509 | 131900 | 50646830000 | 428500 | 428500 | 429000 | 428500 | 238 |
| 331 | 20240509 | 131800 | 50544839000 | 429000 | 429000 | 429500 | 428500 | 1576 |
| 332 | 20240509 | 131700 | 49868936000 | 429500 | 429500 | 430000 | 429000 | 1169 |
| 333 | 20240509 | 131600 | 49366778000 | 429500 | 429500 | 430000 | 429500 | 290 |
| 334 | 20240509 | 131500 | 49242205500 | 430000 | 429500 | 430000 | 429500 | 160 |
| 335 | 20240509 | 131400 | 49173475500 | 429500 | 429500 | 430000 | 429500 | 137 |
| 336 | 20240509 | 131300 | 49114615500 | 429500 | 429500 | 430000 | 429500 | 232 |
| 337 | 20240509 | 131200 | 49014958500 | 430000 | 430000 | 430000 | 429500 | 164 |
| 338 | 20240509 | 131100 | 48944485500 | 430000 | 429500 | 430000 | 429500 | 139 |
| 339 | 20240509 | 131000 | 48884778000 | 429500 | 431000 | 431000 | 429500 | 2195 |
| 340 | 20240509 | 130900 | 47940661500 | 430500 | 431000 | 431000 | 430500 | 44 |
| 341 | 20240509 | 130800 | 47921716500 | 430000 | 430500 | 430500 | 430000 | 250 |
| 342 | 20240509 | 130700 | 47814095500 | 430500 | 430500 | 431000 | 430500 | 266 |
| 343 | 20240509 | 130600 | 47699581500 | 430500 | 430500 | 431000 | 430500 | 301 |
| 344 | 20240509 | 130500 | 47569997000 | 430500 | 430500 | 430500 | 430500 | 82 |
| 345 | 20240509 | 130400 | 47534696000 | 430500 | 430500 | 431000 | 430000 | 212 |
| 346 | 20240509 | 130300 | 47443391500 | 430500 | 430500 | 431000 | 430500 | 386 |
| 347 | 20240509 | 130200 | 47277218000 | 430500 | 430500 | 431000 | 430500 | 120 |
| 348 | 20240509 | 130100 | 47225553500 | 430500 | 430500 | 431000 | 430500 | 193 |
| 349 | 20240509 | 130000 | 47142416000 | 431000 | 431000 | 431000 | 430500 | 120 |
| 350 | 20240509 | 125900 | 47090753500 | 430500 | 430500 | 431000 | 430000 | 229 |
| 351 | 20240509 | 125800 | 46992194500 | 430500 | 430500 | 430500 | 430000 | 520 |
| 352 | 20240509 | 125700 | 46768416500 | 430000 | 430500 | 430500 | 430000 | 837 |
| 353 | 20240509 | 125600 | 46408460500 | 430500 | 430500 | 431000 | 430000 | 684 |
| 354 | 20240509 | 125500 | 46114000000 | 430500 | 430500 | 431000 | 430500 | 287 |
| 355 | 20240509 | 125400 | 45990441500 | 430500 | 430500 | 431000 | 430500 | 292 |
| 356 | 20240509 | 125300 | 45864720500 | 430500 | 431000 | 431500 | 430500 | 336 |
| 357 | 20240509 | 125200 | 45720049000 | 431000 | 431000 | 431500 | 430500 | 150 |
| 358 | 20240509 | 125100 | 45655407000 | 431500 | 431000 | 431500 | 430500 | 353 |
| 359 | 20240509 | 125000 | 45503242000 | 431000 | 431500 | 431500 | 431000 | 445 |
| 360 | 20240509 | 124900 | 45311445500 | 431000 | 431500 | 431500 | 431000 | 262 |
| 361 | 20240509 | 124800 | 45198502000 | 431500 | 431000 | 431500 | 431000 | 736 |
| 362 | 20240509 | 124700 | 44881098000 | 431000 | 431000 | 431500 | 431000 | 103 |
| 363 | 20240509 | 124600 | 44836698500 | 431000 | 431000 | 431500 | 430500 | 861 |
| 364 | 20240509 | 124500 | 44465568500 | 431000 | 430500 | 431000 | 430500 | 132 |
| 365 | 20240509 | 124400 | 44408734500 | 430500 | 430500 | 431000 | 430500 | 154 |
| 366 | 20240509 | 124300 | 44342426500 | 430500 | 430500 | 431000 | 430500 | 84 |
| 367 | 20240509 | 124200 | 44306259500 | 430500 | 430500 | 431000 | 430500 | 191 |
| 368 | 20240509 | 124100 | 44224004500 | 430500 | 430500 | 431000 | 430500 | 161 |
| 369 | 20240509 | 124000 | 44154692000 | 430500 | 431000 | 431000 | 430500 | 137 |
| 370 | 20240509 | 123900 | 44095692500 | 431000 | 431000 | 431000 | 430500 | 220 |
| 371 | 20240509 | 123800 | 44000919000 | 431000 | 431000 | 431000 | 430500 | 92 |
| 372 | 20240509 | 123700 | 43961305000 | 431000 | 431000 | 431000 | 430500 | 106 |
| 373 | 20240509 | 123600 | 43915664500 | 430500 | 430500 | 431000 | 430500 | 132 |
| 374 | 20240509 | 123500 | 43858802000 | 430500 | 430500 | 431000 | 430000 | 697 |
| 375 | 20240509 | 123400 | 43558679500 | 430500 | 430000 | 430500 | 430000 | 236 |
| 376 | 20240509 | 123300 | 43457167500 | 430500 | 429500 | 430500 | 429500 | 183 |
| 377 | 20240509 | 123200 | 43378484000 | 429500 | 430000 | 430000 | 429500 | 314 |
| 378 | 20240509 | 123100 | 43243466000 | 430000 | 430000 | 430500 | 429500 | 273 |
| 379 | 20240509 | 123000 | 43126063000 | 430000 | 429500 | 430000 | 429500 | 196 |
| 380 | 20240509 | 122900 | 43041847500 | 429500 | 430000 | 430500 | 429500 | 529 |
| 381 | 20240509 | 122800 | 42814379500 | 430500 | 430000 | 430500 | 430000 | 82 |
| 382 | 20240509 | 122700 | 42779109000 | 430000 | 430500 | 431000 | 430000 | 91 |
| 383 | 20240509 | 122600 | 42739964000 | 430500 | 431000 | 431000 | 430500 | 403 |
| 384 | 20240509 | 122500 | 42566313500 | 431000 | 431000 | 431500 | 431000 | 316 |
| 385 | 20240509 | 122400 | 42430114000 | 431000 | 431000 | 432000 | 431000 | 832 |
| 386 | 20240509 | 122300 | 42071151500 | 431500 | 429500 | 431500 | 429500 | 3714 |
| 387 | 20240509 | 122200 | 40471891500 | 430000 | 429500 | 430000 | 429500 | 429 |
| 388 | 20240509 | 122100 | 40287588000 | 430000 | 429500 | 430000 | 429500 | 135 |
| 389 | 20240509 | 122000 | 40229573000 | 429500 | 429500 | 430000 | 429500 | 455 |
| 390 | 20240509 | 121900 | 40034117000 | 429000 | 429500 | 429500 | 429000 | 235 |
| 391 | 20240509 | 121800 | 39933236500 | 429000 | 429500 | 429500 | 429000 | 359 |
| 392 | 20240509 | 121700 | 39779099500 | 429000 | 429000 | 429500 | 429000 | 574 |
| 393 | 20240509 | 121600 | 39532839500 | 429000 | 430000 | 430000 | 429000 | 1103 |
| 394 | 20240509 | 121500 | 39059104000 | 429500 | 429500 | 430000 | 429500 | 85 |
| 395 | 20240509 | 121400 | 39022590000 | 429500 | 429500 | 430000 | 429500 | 288 |
| 396 | 20240509 | 121300 | 38898893000 | 429500 | 429500 | 430000 | 429500 | 182 |
| 397 | 20240509 | 121200 | 38820723000 | 429500 | 430000 | 430000 | 429500 | 209 |
| 398 | 20240509 | 121100 | 38730936000 | 429500 | 429500 | 430000 | 429500 | 199 |
| 399 | 20240509 | 121000 | 38645417500 | 430000 | 429500 | 430000 | 429500 | 264 |
| 400 | 20240509 | 120900 | 38531943500 | 429500 | 429500 | 430000 | 429500 | 249 |
| 401 | 20240509 | 120800 | 38424995000 | 429500 | 429500 | 430000 | 429500 | 282 |
| 402 | 20240509 | 120700 | 38303869500 | 430000 | 429500 | 430000 | 429500 | 203 |
| 403 | 20240509 | 120600 | 38216660000 | 429500 | 429000 | 430000 | 429000 | 506 |
| 404 | 20240509 | 120500 | 37999317000 | 429000 | 428000 | 429500 | 428000 | 930 |
| 405 | 20240509 | 120400 | 37600786000 | 428000 | 431000 | 431000 | 428000 | 10910 |
| 406 | 20240509 | 120300 | 32914044000 | 430500 | 431000 | 431000 | 430500 | 404 |
| 407 | 20240509 | 120200 | 32739995500 | 430500 | 430500 | 431000 | 430500 | 924 |
| 408 | 20240509 | 120100 | 32342086500 | 431000 | 431000 | 431500 | 430500 | 816 |
| 409 | 20240509 | 120000 | 31990520500 | 431000 | 431000 | 431500 | 431000 | 2197 |
| 410 | 20240509 | 115900 | 31043604500 | 431000 | 431000 | 432000 | 431000 | 347 |
| 411 | 20240509 | 115800 | 30893959000 | 431000 | 431500 | 432000 | 431000 | 1858 |
| 412 | 20240509 | 115700 | 30092301000 | 431500 | 432000 | 432000 | 431500 | 169 |
| 413 | 20240509 | 115600 | 30019375000 | 432000 | 432000 | 432000 | 431500 | 493 |
| 414 | 20240509 | 115500 | 29806515000 | 431500 | 432000 | 432000 | 431500 | 115 |
| 415 | 20240509 | 115400 | 29756884000 | 431500 | 432000 | 432000 | 431500 | 189 |
| 416 | 20240509 | 115300 | 29675305000 | 432000 | 432000 | 433000 | 431500 | 1977 |
| 417 | 20240509 | 115200 | 28821433000 | 432000 | 432500 | 432500 | 432000 | 188 |
| 418 | 20240509 | 115100 | 28740188000 | 432500 | 432500 | 432500 | 432000 | 487 |
| 419 | 20240509 | 115000 | 28529605500 | 432000 | 432500 | 432500 | 432000 | 238 |
| 420 | 20240509 | 114900 | 28426695000 | 432500 | 432000 | 433000 | 432000 | 266 |
| 421 | 20240509 | 114800 | 28311706500 | 432000 | 432500 | 433000 | 432000 | 216 |
| 422 | 20240509 | 114700 | 28218298000 | 432500 | 433000 | 433000 | 432500 | 208 |
| 423 | 20240509 | 114600 | 28128336500 | 433000 | 432500 | 433000 | 432500 | 229 |
| 424 | 20240509 | 114500 | 28029288500 | 432500 | 432500 | 433000 | 432500 | 612 |
| 425 | 20240509 | 114400 | 27764592500 | 432500 | 432500 | 433000 | 432500 | 96 |
| 426 | 20240509 | 114300 | 27723068000 | 432500 | 433000 | 433000 | 432500 | 155 |
| 427 | 20240509 | 114200 | 27656023000 | 432500 | 432500 | 433000 | 432500 | 94 |
| 428 | 20240509 | 114100 | 27615361500 | 432500 | 433000 | 433500 | 432500 | 303 |
| 429 | 20240509 | 114000 | 27484167500 | 433500 | 433000 | 433500 | 433000 | 64 |
| 430 | 20240509 | 113900 | 27456451500 | 433000 | 433000 | 433500 | 433000 | 84 |
| 431 | 20240509 | 113800 | 27420078500 | 433000 | 433000 | 433500 | 433000 | 275 |
| 432 | 20240509 | 113700 | 27300919000 | 433000 | 433000 | 433000 | 433000 | 45 |
| 433 | 20240509 | 113600 | 27281434000 | 433000 | 432500 | 433500 | 432500 | 344 |
| 434 | 20240509 | 113500 | 27132501000 | 433000 | 433000 | 433000 | 432500 | 186 |
| 435 | 20240509 | 113400 | 27052052000 | 432500 | 432500 | 433000 | 432500 | 38 |
| 436 | 20240509 | 113300 | 27035612500 | 432500 | 433000 | 433000 | 432500 | 154 |
| 437 | 20240509 | 113200 | 26969005000 | 433000 | 432500 | 433000 | 432500 | 300 |
| 438 | 20240509 | 113100 | 26839171000 | 432500 | 432500 | 433000 | 432500 | 94 |
| 439 | 20240509 | 113000 | 26798509500 | 432500 | 433000 | 433000 | 432500 | 167 |
| 440 | 20240509 | 112900 | 26726255500 | 433500 | 433500 | 433500 | 433000 | 166 |
| 441 | 20240509 | 112800 | 26654376000 | 433000 | 433000 | 433500 | 433000 | 96 |
| 442 | 20240509 | 112700 | 26612806500 | 433000 | 433000 | 433500 | 433000 | 341 |
| 443 | 20240509 | 112600 | 26465150500 | 433000 | 433000 | 433500 | 433000 | 94 |
| 444 | 20240509 | 112500 | 26424444500 | 433000 | 433000 | 433500 | 433000 | 194 |
| 445 | 20240509 | 112400 | 26340427000 | 433000 | 433000 | 433500 | 433000 | 34 |
| 446 | 20240509 | 112300 | 26325702500 | 433000 | 433000 | 433500 | 433000 | 153 |
| 447 | 20240509 | 112200 | 26259440500 | 433000 | 433500 | 433500 | 433000 | 69 |
| 448 | 20240509 | 112100 | 26229560500 | 433000 | 433500 | 433500 | 433000 | 94 |
| 449 | 20240509 | 112000 | 26188851500 | 433000 | 433000 | 433500 | 433000 | 93 |
| 450 | 20240509 | 111900 | 26148580000 | 433000 | 433000 | 433500 | 433000 | 84 |
| 451 | 20240509 | 111800 | 26112203000 | 432500 | 433000 | 433500 | 432500 | 334 |
| 452 | 20240509 | 111700 | 25967605000 | 433000 | 432500 | 433500 | 432500 | 32 |
| 453 | 20240509 | 111600 | 25953750000 | 432500 | 434000 | 434000 | 432500 | 168 |
| 454 | 20240509 | 111500 | 25880971000 | 433500 | 433000 | 433500 | 433000 | 230 |
| 455 | 20240509 | 111400 | 25781337500 | 433000 | 433000 | 433500 | 433000 | 86 |
| 456 | 20240509 | 111300 | 25744091000 | 433000 | 433500 | 433500 | 433000 | 112 |
| 457 | 20240509 | 111200 | 25695539500 | 433500 | 433500 | 434000 | 433000 | 96 |
| 458 | 20240509 | 111100 | 25653932500 | 433000 | 433000 | 434000 | 432500 | 549 |
| 459 | 20240509 | 111000 | 25416059500 | 433000 | 433000 | 433500 | 433000 | 91 |
| 460 | 20240509 | 110900 | 25376652500 | 433000 | 433000 | 433500 | 433000 | 90 |
| 461 | 20240509 | 110800 | 25337678500 | 433000 | 433500 | 433500 | 433000 | 166 |
| 462 | 20240509 | 110700 | 25265800000 | 433500 | 433000 | 433500 | 433000 | 105 |
| 463 | 20240509 | 110600 | 25220333000 | 433500 | 433000 | 433500 | 433000 | 145 |
| 464 | 20240509 | 110500 | 25157547000 | 433000 | 433500 | 433500 | 433000 | 158 |
| 465 | 20240509 | 110400 | 25089124500 | 433500 | 433500 | 434000 | 433500 | 467 |
| 466 | 20240509 | 110300 | 24886678500 | 433500 | 434000 | 434000 | 433500 | 55 |
| 467 | 20240509 | 110200 | 24862831500 | 434000 | 433500 | 434000 | 433500 | 126 |
| 468 | 20240509 | 110100 | 24808208500 | 433500 | 433500 | 434000 | 433500 | 84 |
| 469 | 20240509 | 110000 | 24771791000 | 433500 | 434000 | 434000 | 433500 | 100 |
| 470 | 20240509 | 105900 | 24728437500 | 433500 | 433500 | 434000 | 433500 | 114 |
| 471 | 20240509 | 105800 | 24679013500 | 433500 | 434000 | 434000 | 433500 | 210 |
| 472 | 20240509 | 105700 | 24587935500 | 433500 | 434000 | 434000 | 433500 | 235 |
| 473 | 20240509 | 105600 | 24486051000 | 434000 | 433500 | 434000 | 433500 | 89 |
| 474 | 20240509 | 105500 | 24447461000 | 433500 | 432500 | 434000 | 432500 | 488 |
| 475 | 20240509 | 105400 | 24235952500 | 433000 | 433000 | 433000 | 432500 | 187 |
| 476 | 20240509 | 105300 | 24155001000 | 433000 | 433500 | 433500 | 433000 | 174 |
| 477 | 20240509 | 105200 | 24079655500 | 433500 | 433500 | 433500 | 433000 | 67 |
| 478 | 20240509 | 105100 | 24050641500 | 433500 | 432500 | 433500 | 432500 | 131 |
| 479 | 20240509 | 105000 | 23993954500 | 433000 | 432500 | 433000 | 432500 | 239 |
| 480 | 20240509 | 104900 | 23890514000 | 432500 | 432000 | 432500 | 432000 | 241 |
| 481 | 20240509 | 104800 | 23786297000 | 432000 | 432000 | 432500 | 432000 | 95 |
| 482 | 20240509 | 104700 | 23745254500 | 432000 | 432500 | 432500 | 432000 | 447 |
| 483 | 20240509 | 104600 | 23552096000 | 432500 | 432000 | 433000 | 432000 | 243 |
| 484 | 20240509 | 104500 | 23447013500 | 432500 | 432000 | 432500 | 432000 | 198 |
| 485 | 20240509 | 104400 | 23361472500 | 432000 | 432500 | 432500 | 432000 | 239 |
| 486 | 20240509 | 104300 | 23258221000 | 432000 | 432500 | 433000 | 432000 | 198 |
| 487 | 20240509 | 104200 | 23172588000 | 432500 | 432500 | 433000 | 432500 | 195 |
| 488 | 20240509 | 104100 | 23088250000 | 432500 | 432500 | 432500 | 432000 | 335 |
| 489 | 20240509 | 104000 | 22943416000 | 432000 | 432500 | 432500 | 432000 | 246 |
| 490 | 20240509 | 103900 | 22837129500 | 432500 | 432000 | 432500 | 432000 | 123 |
| 491 | 20240509 | 103800 | 22783957000 | 432500 | 432500 | 433000 | 432000 | 2962 |
| 492 | 20240509 | 103700 | 21503573000 | 432500 | 432500 | 433000 | 432500 | 121 |
| 493 | 20240509 | 103600 | 21451234500 | 432500 | 433000 | 433000 | 432500 | 451 |
| 494 | 20240509 | 103500 | 21256148500 | 433000 | 432500 | 433000 | 432500 | 184 |
| 495 | 20240509 | 103400 | 21176557000 | 433000 | 433000 | 433000 | 432500 | 61 |
| 496 | 20240509 | 103300 | 21150162500 | 433000 | 433000 | 433000 | 432500 | 406 |
| 497 | 20240509 | 103200 | 20974433500 | 433000 | 433000 | 433000 | 432500 | 250 |
| 498 | 20240509 | 103100 | 20866197000 | 433000 | 433000 | 433000 | 432500 | 146 |
| 499 | 20240509 | 103000 | 20803030000 | 433000 | 433000 | 433000 | 432500 | 111 |
| 500 | 20240509 | 102900 | 20754993000 | 433000 | 433000 | 433000 | 433000 | 155 |
| 501 | 20240509 | 102800 | 20687878000 | 433500 | 433000 | 433500 | 433000 | 374 |
| 502 | 20240509 | 102700 | 20525774000 | 433000 | 433500 | 433500 | 433000 | 184 |
| 503 | 20240509 | 102600 | 20446097500 | 433000 | 433000 | 433500 | 433000 | 336 |
| 504 | 20240509 | 102500 | 20300529000 | 433000 | 433000 | 433500 | 433000 | 183 |
| 505 | 20240509 | 102400 | 20221280500 | 433500 | 434000 | 434000 | 433000 | 123 |
| 506 | 20240509 | 102300 | 20167978500 | 433500 | 433000 | 433500 | 433000 | 106 |
| 507 | 20240509 | 102200 | 20122029000 | 433000 | 433000 | 433500 | 433000 | 119 |
| 508 | 20240509 | 102100 | 20070501000 | 434000 | 434000 | 434000 | 433500 | 244 |
| 509 | 20240509 | 102000 | 19964724000 | 433500 | 433500 | 434000 | 433500 | 191 |
| 510 | 20240509 | 101900 | 19881924000 | 434000 | 433000 | 434000 | 433000 | 481 |
| 511 | 20240509 | 101800 | 19673519000 | 433000 | 433000 | 433000 | 432500 | 426 |
| 512 | 20240509 | 101700 | 19489064000 | 433000 | 433000 | 433500 | 433000 | 1177 |
| 513 | 20240509 | 101600 | 18979413000 | 433500 | 434000 | 434000 | 433500 | 408 |
| 514 | 20240509 | 101500 | 18802510000 | 434000 | 433500 | 434000 | 433500 | 268 |
| 515 | 20240509 | 101400 | 18686294500 | 433500 | 433500 | 434000 | 433500 | 50 |
| 516 | 20240509 | 101300 | 18664607500 | 434000 | 434000 | 434500 | 433500 | 271 |
| 517 | 20240509 | 101200 | 18547056500 | 434500 | 434000 | 434500 | 433500 | 331 |
| 518 | 20240509 | 101100 | 18403449500 | 434000 | 434000 | 434000 | 434000 | 287 |
| 519 | 20240509 | 101000 | 18278891500 | 434000 | 434000 | 434500 | 434000 | 119 |
| 520 | 20240509 | 100900 | 18227242000 | 434000 | 434500 | 434500 | 434000 | 327 |
| 521 | 20240509 | 100800 | 18085317500 | 434000 | 434000 | 434500 | 434000 | 279 |
| 522 | 20240509 | 100700 | 17964216500 | 434000 | 434500 | 435000 | 434000 | 162 |
| 523 | 20240509 | 100600 | 17893832500 | 434500 | 434000 | 435000 | 434000 | 181 |
| 524 | 20240509 | 100500 | 17815194500 | 434000 | 434500 | 435000 | 434000 | 279 |
| 525 | 20240509 | 100400 | 17693977000 | 434500 | 433500 | 435000 | 433500 | 743 |
| 526 | 20240509 | 100300 | 17371287000 | 433500 | 433500 | 434000 | 433500 | 463 |
| 527 | 20240509 | 100200 | 17170408000 | 433500 | 433500 | 434000 | 433500 | 109 |
| 528 | 20240509 | 100100 | 17123106500 | 433500 | 433500 | 434000 | 433500 | 51 |
| 529 | 20240509 | 100000 | 17100994500 | 434000 | 433500 | 435000 | 433500 | 793 |
| 530 | 20240509 | 095900 | 16756778000 | 433500 | 434000 | 434000 | 433500 | 103 |
| 531 | 20240509 | 095800 | 16712121000 | 433500 | 433500 | 434000 | 433500 | 327 |
| 532 | 20240509 | 095700 | 16570351500 | 433500 | 435000 | 435000 | 433500 | 610 |
| 533 | 20240509 | 095600 | 16305516000 | 434500 | 434500 | 435000 | 434500 | 162 |
| 534 | 20240509 | 095500 | 16235060000 | 434500 | 434500 | 435000 | 434500 | 134 |
| 535 | 20240509 | 095400 | 16176822500 | 434500 | 435000 | 435000 | 434500 | 217 |
| 536 | 20240509 | 095300 | 16082459500 | 435000 | 435000 | 435000 | 434500 | 165 |
| 537 | 20240509 | 095200 | 16010729500 | 435000 | 434500 | 435500 | 434500 | 1305 |
| 538 | 20240509 | 095100 | 15443083000 | 434500 | 434500 | 435000 | 434500 | 205 |
| 539 | 20240509 | 095000 | 15353999000 | 434500 | 434000 | 435000 | 434000 | 542 |
| 540 | 20240509 | 094900 | 15118544500 | 434000 | 434000 | 434500 | 434000 | 137 |
| 541 | 20240509 | 094800 | 15059068000 | 434000 | 434000 | 434500 | 434000 | 104 |
| 542 | 20240509 | 094700 | 15013929500 | 434000 | 434000 | 434500 | 434000 | 334 |
| 543 | 20240509 | 094600 | 14868972500 | 434000 | 434500 | 434500 | 434000 | 77 |
| 544 | 20240509 | 094500 | 14835547500 | 434000 | 434500 | 435000 | 434000 | 229 |
| 545 | 20240509 | 094400 | 14736040000 | 434500 | 434500 | 435000 | 434000 | 395 |
| 546 | 20240509 | 094300 | 14564417000 | 435000 | 434500 | 435000 | 434500 | 164 |
| 547 | 20240509 | 094200 | 14493114000 | 434500 | 434500 | 435000 | 434500 | 201 |
| 548 | 20240509 | 094100 | 14405756500 | 434500 | 435000 | 435000 | 434500 | 163 |
| 549 | 20240509 | 094000 | 14334931000 | 434500 | 434000 | 435000 | 434000 | 230 |
| 550 | 20240509 | 093900 | 14235021500 | 434000 | 434000 | 434500 | 434000 | 113 |
| 551 | 20240509 | 093800 | 14185976000 | 434000 | 434500 | 434500 | 434000 | 190 |
| 552 | 20240509 | 093700 | 14103435000 | 434500 | 435000 | 435000 | 434500 | 648 |
| 553 | 20240509 | 093600 | 13821786500 | 435000 | 435000 | 435500 | 434500 | 525 |
| 554 | 20240509 | 093500 | 13593502500 | 435000 | 435000 | 436000 | 434000 | 2528 |
| 555 | 20240509 | 093400 | 12493805000 | 435000 | 435500 | 435500 | 435000 | 195 |
| 556 | 20240509 | 093300 | 12408940000 | 435000 | 436000 | 436000 | 435000 | 532 |
| 557 | 20240509 | 093200 | 12177264500 | 435500 | 436000 | 436000 | 435500 | 182 |
| 558 | 20240509 | 093100 | 12097986000 | 436000 | 435500 | 436000 | 435500 | 612 |
| 559 | 20240509 | 093000 | 11831194500 | 435500 | 435500 | 436000 | 435000 | 650 |
| 560 | 20240509 | 092900 | 11548151500 | 435500 | 435000 | 435500 | 435000 | 579 |
| 561 | 20240509 | 092800 | 11296206500 | 435500 | 434000 | 435500 | 433500 | 1244 |
| 562 | 20240509 | 092700 | 10755690000 | 434000 | 433500 | 434000 | 433000 | 603 |
| 563 | 20240509 | 092600 | 10494335000 | 433500 | 433000 | 433500 | 433000 | 173 |
| 564 | 20240509 | 092500 | 10419398000 | 433500 | 433000 | 433500 | 433000 | 254 |
| 565 | 20240509 | 092400 | 10309392500 | 433500 | 433000 | 433500 | 432500 | 304 |
| 566 | 20240509 | 092300 | 10177749000 | 433000 | 433500 | 433500 | 432500 | 863 |
| 567 | 20240509 | 092200 | 9803801500 | 433500 | 433500 | 434000 | 433000 | 981 |
| 568 | 20240509 | 092100 | 9378826000 | 433000 | 433000 | 433500 | 433000 | 247 |
| 569 | 20240509 | 092000 | 9271865500 | 433000 | 433000 | 433500 | 433000 | 149 |
| 570 | 20240509 | 091900 | 9207339000 | 433000 | 433000 | 433500 | 433000 | 441 |
| 571 | 20240509 | 091800 | 9016385000 | 432500 | 432500 | 433000 | 432500 | 153 |
| 572 | 20240509 | 091700 | 8950207000 | 432500 | 433000 | 433000 | 432500 | 91 |
| 573 | 20240509 | 091600 | 8910836000 | 433000 | 433000 | 433500 | 432500 | 674 |
| 574 | 20240509 | 091500 | 8619100000 | 433500 | 432500 | 433500 | 431500 | 3014 |
| 575 | 20240509 | 091400 | 7316717000 | 433000 | 433000 | 433500 | 432500 | 440 |
| 576 | 20240509 | 091300 | 7126300500 | 433000 | 433000 | 433500 | 433000 | 1015 |
| 577 | 20240509 | 091200 | 6686712000 | 433500 | 432500 | 433500 | 432500 | 462 |
| 578 | 20240509 | 091100 | 6486658000 | 432500 | 433000 | 433500 | 432500 | 485 |
| 579 | 20240509 | 091000 | 6276765000 | 433000 | 433500 | 433500 | 433000 | 455 |
| 580 | 20240509 | 090900 | 6079729000 | 433500 | 433500 | 433500 | 433000 | 214 |
| 581 | 20240509 | 090800 | 5987036000 | 433500 | 432000 | 433500 | 432000 | 716 |
| 582 | 20240509 | 090700 | 5677121000 | 432000 | 432000 | 432500 | 431500 | 1252 |
| 583 | 20240509 | 090600 | 5136224000 | 432000 | 432000 | 433000 | 431500 | 1151 |
| 584 | 20240509 | 090500 | 4638828000 | 431500 | 432000 | 432500 | 431500 | 835 |
| 585 | 20240509 | 090400 | 4278253500 | 431500 | 431500 | 432000 | 431500 | 640 |
| 586 | 20240509 | 090300 | 4001998500 | 432000 | 432000 | 433000 | 431500 | 2301 |
| 587 | 20240509 | 090200 | 3007955000 | 432000 | 433000 | 433500 | 432000 | 1559 |
| 588 | 20240509 | 090100 | 2333403000 | 433000 | 432500 | 433500 | 432000 | 592 |
| 589 | 20240509 | 090000 | 2077166000 | 433000 | 434000 | 435000 | 432000 | 4785 |