34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 3 | 20240513 | 184300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 4 | 20240513 | 184200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 5 | 20240513 | 184100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 6 | 20240513 | 184000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 7 | 20240513 | 183900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 8 | 20240513 | 183800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 9 | 20240513 | 183700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 10 | 20240513 | 183600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 11 | 20240513 | 183500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 12 | 20240513 | 183400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 13 | 20240513 | 183300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 14 | 20240513 | 183200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 15 | 20240513 | 183100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 16 | 20240513 | 183000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 17 | 20240513 | 182900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 18 | 20240513 | 182800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 19 | 20240513 | 182700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 20 | 20240513 | 182600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 21 | 20240513 | 182500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 22 | 20240513 | 182400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 23 | 20240513 | 182300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 24 | 20240513 | 182200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 25 | 20240513 | 182100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 26 | 20240513 | 182000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 27 | 20240513 | 181900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 28 | 20240513 | 181800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 29 | 20240513 | 181700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 30 | 20240513 | 181600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 31 | 20240513 | 181500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 32 | 20240513 | 181400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 33 | 20240513 | 181300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 34 | 20240513 | 181200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 35 | 20240513 | 181100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 36 | 20240513 | 181000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 37 | 20240513 | 180900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 38 | 20240513 | 180800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 39 | 20240513 | 180700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 40 | 20240513 | 180600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 41 | 20240513 | 180500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 42 | 20240513 | 180400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 43 | 20240513 | 180300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 44 | 20240513 | 180200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 45 | 20240513 | 180100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 46 | 20240513 | 180000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 47 | 20240513 | 175900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 48 | 20240513 | 175800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 49 | 20240513 | 175700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 50 | 20240513 | 175600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 51 | 20240513 | 175500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 52 | 20240513 | 175400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 53 | 20240513 | 175300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 54 | 20240513 | 175200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 55 | 20240513 | 175100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 56 | 20240513 | 175000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 57 | 20240513 | 174900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 58 | 20240513 | 174800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 59 | 20240513 | 174700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 60 | 20240513 | 174600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 61 | 20240513 | 174500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 62 | 20240513 | 174400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 63 | 20240513 | 174300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 64 | 20240513 | 174200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 65 | 20240513 | 174100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 66 | 20240513 | 174000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 67 | 20240513 | 173900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 68 | 20240513 | 173800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 69 | 20240513 | 173700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 70 | 20240513 | 173600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 71 | 20240513 | 173500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 72 | 20240513 | 173400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 73 | 20240513 | 173300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 74 | 20240513 | 173200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 75 | 20240513 | 173100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 76 | 20240513 | 173000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 77 | 20240513 | 172900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 78 | 20240513 | 172800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 79 | 20240513 | 172700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 80 | 20240513 | 172600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 81 | 20240513 | 172500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 82 | 20240513 | 172400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 83 | 20240513 | 172300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 84 | 20240513 | 172200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 85 | 20240513 | 172100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 86 | 20240513 | 172000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 87 | 20240513 | 171900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 88 | 20240513 | 171800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 89 | 20240513 | 171700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 90 | 20240513 | 171600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 91 | 20240513 | 171500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 92 | 20240513 | 171400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 93 | 20240513 | 171300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 94 | 20240513 | 171200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 95 | 20240513 | 171100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 96 | 20240513 | 171000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 97 | 20240513 | 170900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 98 | 20240513 | 170800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 99 | 20240513 | 170700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 100 | 20240513 | 170600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 101 | 20240513 | 170500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 102 | 20240513 | 170400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 103 | 20240513 | 170300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 104 | 20240513 | 170200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 105 | 20240513 | 170100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 106 | 20240513 | 170000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 107 | 20240513 | 165900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 108 | 20240513 | 165800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 109 | 20240513 | 165700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 110 | 20240513 | 165600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 111 | 20240513 | 165500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 112 | 20240513 | 165400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 113 | 20240513 | 165300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 114 | 20240513 | 165200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 115 | 20240513 | 165100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 116 | 20240513 | 165000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 117 | 20240513 | 164900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 118 | 20240513 | 164800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 119 | 20240513 | 164700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 120 | 20240513 | 164600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 121 | 20240513 | 164500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 122 | 20240513 | 164400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 123 | 20240513 | 164300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 124 | 20240513 | 164200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 125 | 20240513 | 164100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 126 | 20240513 | 164000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 127 | 20240513 | 163900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 128 | 20240513 | 163800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 129 | 20240513 | 163700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 130 | 20240513 | 163600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 131 | 20240513 | 163500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 132 | 20240513 | 163400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 133 | 20240513 | 163300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 134 | 20240513 | 163200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 135 | 20240513 | 163100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 136 | 20240513 | 163000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 137 | 20240513 | 162900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 138 | 20240513 | 162800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 139 | 20240513 | 162700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 140 | 20240513 | 162600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 141 | 20240513 | 162500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 142 | 20240513 | 162400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 143 | 20240513 | 162300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 144 | 20240513 | 162200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 145 | 20240513 | 162100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 146 | 20240513 | 162000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 147 | 20240513 | 161900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 148 | 20240513 | 161800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 149 | 20240513 | 161700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 150 | 20240513 | 161600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 151 | 20240513 | 161500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 152 | 20240513 | 161400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 153 | 20240513 | 161300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 154 | 20240513 | 161200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 155 | 20240513 | 161100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 156 | 20240513 | 161000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 157 | 20240513 | 160900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 158 | 20240513 | 160800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 159 | 20240513 | 160700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 160 | 20240513 | 160600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 161 | 20240513 | 160500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 162 | 20240513 | 160400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 163 | 20240513 | 160300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 164 | 20240513 | 160200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 165 | 20240513 | 160100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 166 | 20240513 | 160000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 167 | 20240513 | 155900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 168 | 20240513 | 155800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 169 | 20240513 | 155700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 170 | 20240513 | 155600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 171 | 20240513 | 155500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 172 | 20240513 | 155400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 173 | 20240513 | 155300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 174 | 20240513 | 155200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 175 | 20240513 | 155100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 176 | 20240513 | 155000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 177 | 20240513 | 154900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 178 | 20240513 | 154800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 179 | 20240513 | 154700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 180 | 20240513 | 154600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 181 | 20240513 | 154500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 182 | 20240513 | 154400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 183 | 20240513 | 154300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 184 | 20240513 | 154200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 185 | 20240513 | 154100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 186 | 20240513 | 154000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 187 | 20240513 | 153900 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 188 | 20240513 | 153800 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 189 | 20240513 | 153700 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 190 | 20240513 | 153600 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 191 | 20240513 | 153500 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20240513 | 153400 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20240513 | 153300 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20240513 | 153200 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20240513 | 153100 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20240513 | 153000 | 82238446500 | 399000 | 399000 | 399000 | 399000 | 10289 |
| 197 | 20240513 | 152900 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20240513 | 152800 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20240513 | 152700 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20240513 | 152600 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 201 | 20240513 | 152500 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 202 | 20240513 | 152400 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 203 | 20240513 | 152300 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 204 | 20240513 | 152200 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 205 | 20240513 | 152100 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 206 | 20240513 | 152000 | 78133135500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 207 | 20240513 | 151900 | 78133135500 | 399000 | 398500 | 399000 | 398000 | 703 |
| 208 | 20240513 | 151800 | 77852990000 | 398500 | 398000 | 398500 | 398000 | 320 |
| 209 | 20240513 | 151700 | 77725548500 | 398000 | 398500 | 399000 | 398000 | 522 |
| 210 | 20240513 | 151600 | 77517675500 | 398500 | 398500 | 399000 | 398000 | 1024 |
| 211 | 20240513 | 151500 | 77109610000 | 399000 | 399000 | 399000 | 398500 | 411 |
| 212 | 20240513 | 151400 | 76945792000 | 399000 | 399000 | 399000 | 398500 | 542 |
| 213 | 20240513 | 151300 | 76729767000 | 398500 | 399000 | 399000 | 398500 | 761 |
| 214 | 20240513 | 151200 | 76426492500 | 398500 | 399000 | 399000 | 398500 | 577 |
| 215 | 20240513 | 151100 | 76196528500 | 398500 | 399000 | 399000 | 398500 | 325 |
| 216 | 20240513 | 151000 | 76066988000 | 398500 | 399000 | 399000 | 398500 | 356 |
| 217 | 20240513 | 150900 | 75925098000 | 398500 | 398500 | 399000 | 398500 | 353 |
| 218 | 20240513 | 150800 | 75784408500 | 398500 | 398500 | 399000 | 398500 | 313 |
| 219 | 20240513 | 150700 | 75659669000 | 398500 | 399000 | 399000 | 398500 | 275 |
| 220 | 20240513 | 150600 | 75550060500 | 398500 | 398500 | 399000 | 398500 | 227 |
| 221 | 20240513 | 150500 | 75459582000 | 399000 | 399000 | 399000 | 398500 | 603 |
| 222 | 20240513 | 150400 | 75219274500 | 398500 | 398500 | 399000 | 398500 | 124 |
| 223 | 20240513 | 150300 | 75169855000 | 399000 | 399000 | 399000 | 398500 | 125 |
| 224 | 20240513 | 150200 | 75120030000 | 398500 | 399000 | 399000 | 398500 | 299 |
| 225 | 20240513 | 150100 | 75000874000 | 398500 | 399000 | 399000 | 398500 | 215 |
| 226 | 20240513 | 150000 | 74915173500 | 399000 | 398500 | 399000 | 398500 | 454 |
| 227 | 20240513 | 145900 | 74734087500 | 398500 | 399000 | 399000 | 398500 | 69 |
| 228 | 20240513 | 145800 | 74706583000 | 398500 | 398500 | 399000 | 398500 | 712 |
| 229 | 20240513 | 145700 | 74422837500 | 399000 | 399000 | 399000 | 398500 | 692 |
| 230 | 20240513 | 145600 | 74147066500 | 399000 | 398500 | 399000 | 398500 | 339 |
| 231 | 20240513 | 145500 | 74011964000 | 398500 | 399000 | 399000 | 398500 | 201 |
| 232 | 20240513 | 145400 | 73931862500 | 399000 | 398500 | 399000 | 398500 | 231 |
| 233 | 20240513 | 145300 | 73839804500 | 399000 | 398500 | 399000 | 398500 | 309 |
| 234 | 20240513 | 145200 | 73716659500 | 398500 | 398500 | 399000 | 398500 | 383 |
| 235 | 20240513 | 145100 | 73563974000 | 398500 | 398500 | 399000 | 398500 | 96 |
| 236 | 20240513 | 145000 | 73525708000 | 398500 | 398500 | 399000 | 398500 | 154 |
| 237 | 20240513 | 144900 | 73464323500 | 399000 | 398500 | 399000 | 398500 | 264 |
| 238 | 20240513 | 144800 | 73359097500 | 398500 | 399000 | 399000 | 398500 | 106 |
| 239 | 20240513 | 144700 | 73316832000 | 398500 | 399000 | 399000 | 398500 | 281 |
| 240 | 20240513 | 144600 | 73204824500 | 399000 | 399000 | 399000 | 398500 | 147 |
| 241 | 20240513 | 144500 | 73146215000 | 399000 | 398000 | 399000 | 398000 | 2224 |
| 242 | 20240513 | 144400 | 72260122500 | 398000 | 398000 | 398500 | 398000 | 366 |
| 243 | 20240513 | 144300 | 72114399500 | 398000 | 398000 | 398500 | 398000 | 240 |
| 244 | 20240513 | 144200 | 72018872000 | 398000 | 398000 | 398500 | 398000 | 107 |
| 245 | 20240513 | 144100 | 71976273500 | 398000 | 398500 | 398500 | 398000 | 184 |
| 246 | 20240513 | 144000 | 71902998000 | 398000 | 398000 | 398500 | 398000 | 103 |
| 247 | 20240513 | 143900 | 71861984000 | 398000 | 398000 | 398500 | 398000 | 168 |
| 248 | 20240513 | 143800 | 71795100000 | 398000 | 398000 | 398500 | 398000 | 86 |
| 249 | 20240513 | 143700 | 71760863000 | 398000 | 398000 | 398500 | 398000 | 258 |
| 250 | 20240513 | 143600 | 71658142500 | 398000 | 398000 | 398500 | 398000 | 212 |
| 251 | 20240513 | 143500 | 71573756500 | 398000 | 398000 | 398500 | 398000 | 231 |
| 252 | 20240513 | 143400 | 71481814000 | 398000 | 398500 | 398500 | 398000 | 106 |
| 253 | 20240513 | 143300 | 71439614500 | 398500 | 398000 | 398500 | 398000 | 654 |
| 254 | 20240513 | 143200 | 71179302000 | 398000 | 399000 | 399000 | 398000 | 1518 |
| 255 | 20240513 | 143100 | 70574367000 | 398500 | 398500 | 399000 | 398500 | 450 |
| 256 | 20240513 | 143000 | 70395036500 | 399000 | 399000 | 399000 | 398500 | 56 |
| 257 | 20240513 | 142900 | 70372716000 | 398500 | 399000 | 399000 | 398500 | 188 |
| 258 | 20240513 | 142800 | 70297780000 | 399000 | 398500 | 399000 | 398500 | 151 |
| 259 | 20240513 | 142700 | 70237597000 | 398500 | 398500 | 399000 | 398500 | 198 |
| 260 | 20240513 | 142600 | 70158665500 | 398500 | 398500 | 399000 | 398500 | 393 |
| 261 | 20240513 | 142500 | 70002048000 | 398500 | 398500 | 399000 | 398500 | 176 |
| 262 | 20240513 | 142400 | 69931902500 | 399000 | 399000 | 399000 | 398500 | 715 |
| 263 | 20240513 | 142300 | 69646965000 | 398500 | 398500 | 399000 | 398500 | 220 |
| 264 | 20240513 | 142200 | 69559252000 | 398500 | 398500 | 399000 | 398500 | 225 |
| 265 | 20240513 | 142100 | 69469579000 | 398500 | 398500 | 399000 | 398500 | 380 |
| 266 | 20240513 | 142000 | 69318130500 | 398500 | 399000 | 399000 | 398500 | 197 |
| 267 | 20240513 | 141900 | 69239618500 | 399000 | 399000 | 399000 | 398500 | 98 |
| 268 | 20240513 | 141800 | 69200551500 | 398500 | 398500 | 399000 | 398500 | 426 |
| 269 | 20240513 | 141700 | 69030776000 | 398500 | 399000 | 399000 | 398500 | 224 |
| 270 | 20240513 | 141600 | 68941495000 | 398500 | 398500 | 399000 | 398500 | 713 |
| 271 | 20240513 | 141500 | 68657344500 | 398500 | 399000 | 399000 | 398500 | 101 |
| 272 | 20240513 | 141400 | 68617066500 | 399000 | 398500 | 399000 | 398500 | 216 |
| 273 | 20240513 | 141300 | 68530958500 | 398500 | 398500 | 399000 | 398500 | 156 |
| 274 | 20240513 | 141200 | 68468785000 | 399000 | 399000 | 399000 | 398500 | 199 |
| 275 | 20240513 | 141100 | 68389436000 | 398500 | 398500 | 399000 | 398500 | 201 |
| 276 | 20240513 | 141000 | 68309299500 | 399000 | 399000 | 399000 | 398500 | 247 |
| 277 | 20240513 | 140900 | 68210801000 | 398500 | 398500 | 399000 | 398500 | 107 |
| 278 | 20240513 | 140800 | 68168144500 | 398500 | 399000 | 399000 | 398500 | 249 |
| 279 | 20240513 | 140700 | 68068866500 | 399000 | 398500 | 399000 | 398500 | 128 |
| 280 | 20240513 | 140600 | 68017851000 | 398500 | 399000 | 399000 | 398500 | 126 |
| 281 | 20240513 | 140500 | 67967624500 | 399000 | 399000 | 399000 | 398500 | 99 |
| 282 | 20240513 | 140400 | 67928158500 | 399000 | 399000 | 399000 | 398500 | 137 |
| 283 | 20240513 | 140300 | 67873539500 | 399000 | 398500 | 399000 | 398500 | 101 |
| 284 | 20240513 | 140200 | 67833283000 | 399000 | 398500 | 399000 | 398500 | 102 |
| 285 | 20240513 | 140100 | 67792629500 | 398500 | 398500 | 399000 | 398500 | 300 |
| 286 | 20240513 | 140000 | 67673062000 | 399000 | 398500 | 399000 | 398500 | 164 |
| 287 | 20240513 | 135900 | 67607660000 | 398500 | 398500 | 399000 | 398500 | 171 |
| 288 | 20240513 | 135800 | 67539511500 | 398500 | 398500 | 399000 | 398500 | 221 |
| 289 | 20240513 | 135700 | 67451431500 | 398500 | 398500 | 399000 | 398500 | 127 |
| 290 | 20240513 | 135600 | 67400798500 | 398500 | 398500 | 399000 | 398500 | 316 |
| 291 | 20240513 | 135500 | 67274806000 | 399000 | 398500 | 399000 | 398500 | 408 |
| 292 | 20240513 | 135400 | 67112200000 | 399000 | 398500 | 399000 | 398500 | 166 |
| 293 | 20240513 | 135300 | 67046037500 | 398500 | 399000 | 399000 | 398500 | 49 |
| 294 | 20240513 | 135200 | 67026499000 | 399000 | 398500 | 399000 | 398500 | 382 |
| 295 | 20240513 | 135100 | 66874224500 | 398500 | 398000 | 399000 | 398000 | 891 |
| 296 | 20240513 | 135000 | 66519169000 | 398500 | 398500 | 398500 | 398000 | 171 |
| 297 | 20240513 | 134900 | 66451044000 | 398000 | 398500 | 398500 | 398000 | 344 |
| 298 | 20240513 | 134800 | 66314125500 | 398500 | 398000 | 398500 | 398000 | 165 |
| 299 | 20240513 | 134700 | 66248419000 | 398000 | 398500 | 398500 | 398000 | 53 |
| 300 | 20240513 | 134600 | 66227313000 | 398000 | 398000 | 398500 | 397500 | 933 |
| 301 | 20240513 | 134500 | 65855954500 | 398000 | 397500 | 398000 | 397500 | 219 |
| 302 | 20240513 | 134400 | 65768877000 | 398000 | 397500 | 398000 | 397500 | 552 |
| 303 | 20240513 | 134300 | 65549248000 | 397500 | 397500 | 398000 | 397500 | 48 |
| 304 | 20240513 | 134200 | 65530158000 | 398000 | 398000 | 398000 | 397500 | 225 |
| 305 | 20240513 | 134100 | 65440703000 | 398000 | 398000 | 398000 | 397500 | 219 |
| 306 | 20240513 | 134000 | 65353591500 | 398000 | 398000 | 398000 | 397500 | 104 |
| 307 | 20240513 | 133900 | 65312239000 | 398000 | 398000 | 398000 | 397500 | 318 |
| 308 | 20240513 | 133800 | 65185798500 | 397500 | 398000 | 398000 | 397500 | 353 |
| 309 | 20240513 | 133700 | 65045333000 | 398000 | 397500 | 398000 | 397500 | 132 |
| 310 | 20240513 | 133600 | 64992846500 | 397500 | 398000 | 398000 | 397500 | 349 |
| 311 | 20240513 | 133500 | 64854101000 | 398000 | 398000 | 398000 | 397500 | 210 |
| 312 | 20240513 | 133400 | 64770535000 | 398000 | 398000 | 398000 | 397500 | 95 |
| 313 | 20240513 | 133300 | 64732752000 | 397500 | 397500 | 398000 | 397500 | 87 |
| 314 | 20240513 | 133200 | 64698159500 | 397500 | 397500 | 398000 | 397500 | 478 |
| 315 | 20240513 | 133100 | 64507963500 | 398000 | 397500 | 398000 | 397500 | 97 |
| 316 | 20240513 | 133000 | 64469394000 | 398000 | 397500 | 398000 | 397500 | 214 |
| 317 | 20240513 | 132900 | 64384320500 | 397500 | 398000 | 398000 | 397500 | 283 |
| 318 | 20240513 | 132800 | 64271814000 | 397500 | 397500 | 398000 | 397500 | 349 |
| 319 | 20240513 | 132700 | 64133055500 | 397500 | 397500 | 398000 | 397500 | 164 |
| 320 | 20240513 | 132600 | 64067857500 | 397500 | 397500 | 398000 | 397500 | 241 |
| 321 | 20240513 | 132500 | 63972036000 | 397500 | 397500 | 398000 | 397500 | 106 |
| 322 | 20240513 | 132400 | 63929892500 | 397500 | 397500 | 398000 | 397500 | 162 |
| 323 | 20240513 | 132300 | 63865466500 | 397500 | 397500 | 398000 | 397500 | 267 |
| 324 | 20240513 | 132200 | 63759329000 | 398000 | 397500 | 398000 | 397500 | 139 |
| 325 | 20240513 | 132100 | 63704068000 | 398000 | 397500 | 398000 | 397500 | 430 |
| 326 | 20240513 | 132000 | 63533100500 | 397500 | 398000 | 398000 | 397500 | 1394 |
| 327 | 20240513 | 131900 | 62978521000 | 398000 | 398000 | 398500 | 398000 | 264 |
| 328 | 20240513 | 131800 | 62873436000 | 398000 | 398500 | 398500 | 398000 | 242 |
| 329 | 20240513 | 131700 | 62777118500 | 398000 | 398000 | 398500 | 398000 | 97 |
| 330 | 20240513 | 131600 | 62738509500 | 398000 | 398000 | 398500 | 398000 | 74 |
| 331 | 20240513 | 131500 | 62709049000 | 398000 | 398500 | 398500 | 398000 | 402 |
| 332 | 20240513 | 131400 | 62549049500 | 398000 | 398500 | 398500 | 398000 | 158 |
| 333 | 20240513 | 131300 | 62486164000 | 398000 | 398500 | 398500 | 398000 | 701 |
| 334 | 20240513 | 131200 | 62207156500 | 398500 | 398000 | 398500 | 398000 | 281 |
| 335 | 20240513 | 131100 | 62095297500 | 398000 | 398500 | 398500 | 398000 | 341 |
| 336 | 20240513 | 131000 | 61959564500 | 398500 | 398500 | 398500 | 398000 | 124 |
| 337 | 20240513 | 130900 | 61910205000 | 398000 | 398500 | 398500 | 398000 | 97 |
| 338 | 20240513 | 130800 | 61871582000 | 398000 | 398000 | 398500 | 398000 | 114 |
| 339 | 20240513 | 130700 | 61826204000 | 398500 | 398500 | 398500 | 398000 | 77 |
| 340 | 20240513 | 130600 | 61795554000 | 398500 | 398000 | 398500 | 398000 | 87 |
| 341 | 20240513 | 130500 | 61760907500 | 398500 | 398500 | 398500 | 398000 | 264 |
| 342 | 20240513 | 130400 | 61655775500 | 398500 | 398500 | 398500 | 398000 | 469 |
| 343 | 20240513 | 130300 | 61469027000 | 398500 | 398500 | 398500 | 398000 | 196 |
| 344 | 20240513 | 130200 | 61390950000 | 398500 | 398000 | 398500 | 398000 | 89 |
| 345 | 20240513 | 130100 | 61355510000 | 398500 | 398500 | 398500 | 398000 | 27 |
| 346 | 20240513 | 130000 | 61344760500 | 398000 | 398000 | 398500 | 398000 | 130 |
| 347 | 20240513 | 125900 | 61293012000 | 398000 | 398000 | 398500 | 398000 | 232 |
| 348 | 20240513 | 125800 | 61200632500 | 398000 | 398500 | 398500 | 398000 | 78 |
| 349 | 20240513 | 125700 | 61169572500 | 398500 | 398000 | 398500 | 397500 | 1853 |
| 350 | 20240513 | 125600 | 60432097000 | 397500 | 397500 | 398000 | 397500 | 84 |
| 351 | 20240513 | 125500 | 60398703500 | 397500 | 397500 | 398000 | 397500 | 126 |
| 352 | 20240513 | 125400 | 60348600000 | 397500 | 398000 | 398000 | 397500 | 126 |
| 353 | 20240513 | 125300 | 60298497500 | 397500 | 398000 | 398000 | 397500 | 265 |
| 354 | 20240513 | 125200 | 60193128500 | 398000 | 397500 | 398000 | 397500 | 105 |
| 355 | 20240513 | 125100 | 60151373000 | 398000 | 398000 | 398000 | 397500 | 100 |
| 356 | 20240513 | 125000 | 60111598000 | 398000 | 398000 | 398000 | 397500 | 63 |
| 357 | 20240513 | 124900 | 60086537500 | 397500 | 397500 | 398000 | 397500 | 129 |
| 358 | 20240513 | 124800 | 60035254500 | 398000 | 398000 | 398000 | 397500 | 139 |
| 359 | 20240513 | 124700 | 59979968500 | 398000 | 398000 | 398000 | 397500 | 346 |
| 360 | 20240513 | 124600 | 59842410000 | 398000 | 397500 | 398000 | 397500 | 886 |
| 361 | 20240513 | 124500 | 59490193000 | 397500 | 397500 | 397500 | 397000 | 217 |
| 362 | 20240513 | 124400 | 59403944500 | 397000 | 397500 | 397500 | 397000 | 450 |
| 363 | 20240513 | 124300 | 59225213500 | 397500 | 397000 | 397500 | 397000 | 266 |
| 364 | 20240513 | 124200 | 59119534500 | 397500 | 397500 | 397500 | 397000 | 205 |
| 365 | 20240513 | 124100 | 59038117500 | 397000 | 397500 | 398000 | 397000 | 146 |
| 366 | 20240513 | 124000 | 58980090000 | 397500 | 397500 | 398000 | 397500 | 686 |
| 367 | 20240513 | 123900 | 58707403000 | 398000 | 398000 | 398000 | 397500 | 352 |
| 368 | 20240513 | 123800 | 58567476000 | 397500 | 397500 | 398000 | 397500 | 141 |
| 369 | 20240513 | 123700 | 58511426000 | 397500 | 398000 | 398000 | 397500 | 209 |
| 370 | 20240513 | 123600 | 58428314500 | 397500 | 397500 | 398000 | 397500 | 319 |
| 371 | 20240513 | 123500 | 58301498000 | 397500 | 398000 | 398000 | 397500 | 201 |
| 372 | 20240513 | 123400 | 58221581500 | 397500 | 397500 | 398000 | 397500 | 97 |
| 373 | 20240513 | 123300 | 58183020500 | 397500 | 397500 | 398000 | 397500 | 329 |
| 374 | 20240513 | 123200 | 58052241000 | 398000 | 397500 | 398000 | 397500 | 286 |
| 375 | 20240513 | 123100 | 57938543000 | 397500 | 398000 | 398000 | 397500 | 217 |
| 376 | 20240513 | 123000 | 57852280500 | 398000 | 397500 | 398000 | 397500 | 269 |
| 377 | 20240513 | 122900 | 57745336000 | 398000 | 397500 | 398000 | 397500 | 115 |
| 378 | 20240513 | 122800 | 57699601000 | 397500 | 397500 | 398000 | 397500 | 119 |
| 379 | 20240513 | 122700 | 57652294500 | 397500 | 397500 | 398000 | 397500 | 248 |
| 380 | 20240513 | 122600 | 57553709000 | 398000 | 397500 | 398000 | 397500 | 227 |
| 381 | 20240513 | 122500 | 57463466500 | 397500 | 397500 | 398000 | 397500 | 76 |
| 382 | 20240513 | 122400 | 57433254000 | 398000 | 397500 | 398000 | 397500 | 214 |
| 383 | 20240513 | 122300 | 57348176500 | 398000 | 397500 | 398000 | 397500 | 95 |
| 384 | 20240513 | 122200 | 57310391000 | 397500 | 397500 | 398000 | 397500 | 200 |
| 385 | 20240513 | 122100 | 57230872500 | 397500 | 397500 | 398000 | 397500 | 342 |
| 386 | 20240513 | 122000 | 57094887500 | 398000 | 398000 | 398000 | 397500 | 179 |
| 387 | 20240513 | 121900 | 57023716000 | 397500 | 397500 | 398000 | 397500 | 68 |
| 388 | 20240513 | 121800 | 56996676000 | 397500 | 398000 | 398000 | 397500 | 104 |
| 389 | 20240513 | 121700 | 56955329000 | 397500 | 397500 | 398000 | 397500 | 203 |
| 390 | 20240513 | 121600 | 56874635000 | 397500 | 398000 | 398000 | 397500 | 126 |
| 391 | 20240513 | 121500 | 56824548000 | 397500 | 397500 | 398000 | 397500 | 197 |
| 392 | 20240513 | 121400 | 56746229500 | 397500 | 397500 | 398000 | 397500 | 347 |
| 393 | 20240513 | 121300 | 56608276000 | 397500 | 397500 | 398000 | 397500 | 139 |
| 394 | 20240513 | 121200 | 56553020000 | 397500 | 398000 | 398000 | 397500 | 257 |
| 395 | 20240513 | 121100 | 56450839000 | 397500 | 398000 | 398000 | 397500 | 60 |
| 396 | 20240513 | 121000 | 56426970500 | 397500 | 398000 | 398000 | 397500 | 147 |
| 397 | 20240513 | 120900 | 56368504000 | 398000 | 397500 | 398000 | 397500 | 232 |
| 398 | 20240513 | 120800 | 56276203500 | 398000 | 398000 | 398500 | 397500 | 986 |
| 399 | 20240513 | 120700 | 55884027000 | 398000 | 398000 | 398500 | 398000 | 293 |
| 400 | 20240513 | 120600 | 55767411500 | 398000 | 398500 | 398500 | 398000 | 1913 |
| 401 | 20240513 | 120500 | 55006033500 | 398000 | 398000 | 398500 | 398000 | 158 |
| 402 | 20240513 | 120400 | 54943117500 | 398000 | 398000 | 398500 | 398000 | 158 |
| 403 | 20240513 | 120300 | 54880232000 | 398000 | 398000 | 398500 | 398000 | 377 |
| 404 | 20240513 | 120200 | 54730138500 | 398500 | 398500 | 398500 | 398000 | 180 |
| 405 | 20240513 | 120100 | 54658474000 | 398500 | 398500 | 398500 | 398000 | 49 |
| 406 | 20240513 | 120000 | 54638955500 | 398500 | 398000 | 398500 | 398000 | 137 |
| 407 | 20240513 | 115900 | 54584398500 | 398000 | 398500 | 398500 | 398000 | 303 |
| 408 | 20240513 | 115800 | 54463687500 | 398000 | 398000 | 398500 | 398000 | 221 |
| 409 | 20240513 | 115700 | 54375704500 | 398000 | 398500 | 398500 | 398000 | 308 |
| 410 | 20240513 | 115600 | 54253056500 | 398000 | 398000 | 398500 | 398000 | 452 |
| 411 | 20240513 | 115500 | 54073115500 | 398000 | 398000 | 398500 | 398000 | 109 |
| 412 | 20240513 | 115400 | 54029709000 | 398000 | 398000 | 398500 | 398000 | 235 |
| 413 | 20240513 | 115300 | 53936165000 | 398000 | 398500 | 399000 | 398000 | 2117 |
| 414 | 20240513 | 115200 | 53092604500 | 399000 | 398500 | 399000 | 398500 | 129 |
| 415 | 20240513 | 115100 | 53041149500 | 398500 | 398500 | 399000 | 398500 | 208 |
| 416 | 20240513 | 115000 | 52958234000 | 399000 | 398500 | 399000 | 398500 | 42 |
| 417 | 20240513 | 114900 | 52941482500 | 398500 | 399000 | 399000 | 398500 | 152 |
| 418 | 20240513 | 114800 | 52880872500 | 398500 | 398500 | 399000 | 398500 | 110 |
| 419 | 20240513 | 114700 | 52837036000 | 399000 | 398500 | 399000 | 398000 | 625 |
| 420 | 20240513 | 114600 | 52587987500 | 398000 | 398000 | 398500 | 398000 | 335 |
| 421 | 20240513 | 114500 | 52454545500 | 398500 | 398500 | 398500 | 398000 | 278 |
| 422 | 20240513 | 114400 | 52343785000 | 398500 | 398000 | 398500 | 398000 | 77 |
| 423 | 20240513 | 114300 | 52313110500 | 398000 | 398000 | 398500 | 398000 | 204 |
| 424 | 20240513 | 114200 | 52231892000 | 398000 | 398000 | 398500 | 398000 | 69 |
| 425 | 20240513 | 114100 | 52204422000 | 398500 | 398000 | 398500 | 398000 | 190 |
| 426 | 20240513 | 114000 | 52128791500 | 398500 | 398000 | 398500 | 398000 | 146 |
| 427 | 20240513 | 113900 | 52070664000 | 398000 | 398500 | 398500 | 398000 | 173 |
| 428 | 20240513 | 113800 | 52001802000 | 398500 | 398500 | 398500 | 398000 | 52 |
| 429 | 20240513 | 113700 | 51981088000 | 398000 | 398500 | 398500 | 398000 | 76 |
| 430 | 20240513 | 113600 | 51950827500 | 398000 | 398500 | 398500 | 398000 | 368 |
| 431 | 20240513 | 113500 | 51804286500 | 398000 | 398500 | 398500 | 398000 | 160 |
| 432 | 20240513 | 113400 | 51740572500 | 398500 | 398500 | 398500 | 398000 | 160 |
| 433 | 20240513 | 113300 | 51676823500 | 398500 | 398000 | 398500 | 398000 | 120 |
| 434 | 20240513 | 113200 | 51629030500 | 398000 | 398000 | 398500 | 398000 | 121 |
| 435 | 20240513 | 113100 | 51580851000 | 398000 | 398500 | 398500 | 398000 | 115 |
| 436 | 20240513 | 113000 | 51535036500 | 398500 | 398000 | 398500 | 398000 | 151 |
| 437 | 20240513 | 112900 | 51474906000 | 398000 | 398500 | 398500 | 398000 | 595 |
| 438 | 20240513 | 112800 | 51237814500 | 398500 | 398500 | 399000 | 398500 | 254 |
| 439 | 20240513 | 112700 | 51136591000 | 398500 | 398500 | 399000 | 398500 | 915 |
| 440 | 20240513 | 112600 | 50771658500 | 399000 | 398500 | 399000 | 398500 | 81 |
| 441 | 20240513 | 112500 | 50739376000 | 399000 | 398500 | 399000 | 398500 | 914 |
| 442 | 20240513 | 112400 | 50375044500 | 398500 | 398500 | 399000 | 398500 | 100 |
| 443 | 20240513 | 112300 | 50335189000 | 398500 | 399000 | 399000 | 398500 | 240 |
| 444 | 20240513 | 112200 | 50239456000 | 399000 | 398500 | 399000 | 398500 | 170 |
| 445 | 20240513 | 112100 | 50171701500 | 398500 | 399000 | 399000 | 398500 | 191 |
| 446 | 20240513 | 112000 | 50095577000 | 398500 | 398500 | 399000 | 398500 | 148 |
| 447 | 20240513 | 111900 | 50036557000 | 399000 | 399000 | 399000 | 398500 | 170 |
| 448 | 20240513 | 111800 | 49968748500 | 399000 | 399000 | 399000 | 398500 | 124 |
| 449 | 20240513 | 111700 | 49919293500 | 399000 | 398500 | 399000 | 398500 | 125 |
| 450 | 20240513 | 111600 | 49869467500 | 398500 | 398500 | 398500 | 398000 | 347 |
| 451 | 20240513 | 111500 | 49731198500 | 398500 | 398000 | 398500 | 398000 | 180 |
| 452 | 20240513 | 111400 | 49659553000 | 398000 | 398000 | 398500 | 397500 | 1360 |
| 453 | 20240513 | 111300 | 49118310000 | 397500 | 397500 | 398000 | 397500 | 290 |
| 454 | 20240513 | 111200 | 49002955000 | 397500 | 397500 | 398000 | 397500 | 64 |
| 455 | 20240513 | 111100 | 48977512000 | 398000 | 398000 | 398000 | 397500 | 146 |
| 456 | 20240513 | 111000 | 48919465500 | 397500 | 398000 | 398000 | 397500 | 366 |
| 457 | 20240513 | 110900 | 48773955500 | 398000 | 397500 | 398000 | 397500 | 338 |
| 458 | 20240513 | 110800 | 48639587500 | 397500 | 397500 | 398000 | 397500 | 155 |
| 459 | 20240513 | 110700 | 48577963500 | 397500 | 397500 | 398000 | 397500 | 139 |
| 460 | 20240513 | 110600 | 48522704000 | 397500 | 397000 | 398000 | 397000 | 600 |
| 461 | 20240513 | 110500 | 48284214500 | 397000 | 397500 | 397500 | 397000 | 579 |
| 462 | 20240513 | 110400 | 48054314500 | 397500 | 397500 | 397500 | 397000 | 265 |
| 463 | 20240513 | 110300 | 47949097000 | 397500 | 397500 | 397500 | 397000 | 643 |
| 464 | 20240513 | 110200 | 47693726000 | 397500 | 398000 | 398000 | 397000 | 150 |
| 465 | 20240513 | 110100 | 47634112000 | 397500 | 397500 | 398000 | 397500 | 546 |
| 466 | 20240513 | 110000 | 47417074500 | 397500 | 397000 | 398000 | 397000 | 364 |
| 467 | 20240513 | 105900 | 47272382000 | 397500 | 397000 | 397500 | 396500 | 2521 |
| 468 | 20240513 | 105800 | 46271546500 | 396500 | 396500 | 397000 | 396500 | 222 |
| 469 | 20240513 | 105700 | 46183503500 | 396500 | 396500 | 397000 | 396500 | 2018 |
| 470 | 20240513 | 105600 | 45383330000 | 396500 | 397000 | 397500 | 396500 | 4516 |
| 471 | 20240513 | 105500 | 43590921000 | 397500 | 397000 | 397500 | 397000 | 229 |
| 472 | 20240513 | 105400 | 43499983500 | 397000 | 397500 | 397500 | 397000 | 237 |
| 473 | 20240513 | 105300 | 43405879500 | 397000 | 397500 | 398000 | 397000 | 1592 |
| 474 | 20240513 | 105200 | 42773110000 | 397500 | 398000 | 398000 | 397500 | 137 |
| 475 | 20240513 | 105100 | 42718629500 | 398000 | 397500 | 398000 | 397000 | 467 |
| 476 | 20240513 | 105000 | 42533015500 | 397500 | 397000 | 397500 | 397000 | 1691 |
| 477 | 20240513 | 104900 | 41861173000 | 397500 | 397000 | 397500 | 397000 | 890 |
| 478 | 20240513 | 104800 | 41507458500 | 397000 | 397500 | 398000 | 397000 | 3787 |
| 479 | 20240513 | 104700 | 40002271000 | 397500 | 397500 | 398000 | 397500 | 571 |
| 480 | 20240513 | 104600 | 39775288000 | 397500 | 398000 | 398000 | 397500 | 361 |
| 481 | 20240513 | 104500 | 39631784000 | 397500 | 398000 | 398500 | 397500 | 3242 |
| 482 | 20240513 | 104400 | 38341603000 | 398000 | 398500 | 398500 | 398000 | 302 |
| 483 | 20240513 | 104300 | 38221391000 | 398000 | 398000 | 398500 | 398000 | 437 |
| 484 | 20240513 | 104200 | 38047379500 | 398000 | 398000 | 398500 | 398000 | 133 |
| 485 | 20240513 | 104100 | 37994413000 | 398000 | 398000 | 398500 | 398000 | 529 |
| 486 | 20240513 | 104000 | 37783840000 | 398000 | 398500 | 398500 | 398000 | 450 |
| 487 | 20240513 | 103900 | 37604730000 | 398500 | 398000 | 398500 | 398000 | 192 |
| 488 | 20240513 | 103800 | 37528299000 | 398000 | 398000 | 398500 | 398000 | 319 |
| 489 | 20240513 | 103700 | 37401304500 | 398500 | 398500 | 398500 | 398000 | 973 |
| 490 | 20240513 | 103600 | 37013655500 | 398500 | 398000 | 398500 | 398000 | 551 |
| 491 | 20240513 | 103500 | 36794239000 | 398500 | 398500 | 398500 | 398000 | 207 |
| 492 | 20240513 | 103400 | 36711802500 | 398000 | 398500 | 398500 | 398000 | 423 |
| 493 | 20240513 | 103300 | 36543444000 | 398000 | 398000 | 398500 | 398000 | 295 |
| 494 | 20240513 | 103200 | 36425973500 | 398000 | 398500 | 398500 | 398000 | 635 |
| 495 | 20240513 | 103100 | 36173225500 | 398500 | 398000 | 398500 | 398000 | 274 |
| 496 | 20240513 | 103000 | 36064139500 | 398500 | 398500 | 398500 | 398000 | 773 |
| 497 | 20240513 | 102900 | 35756261000 | 398000 | 398000 | 398500 | 398000 | 803 |
| 498 | 20240513 | 102800 | 35436645000 | 398000 | 398500 | 398500 | 398000 | 347 |
| 499 | 20240513 | 102700 | 35298413500 | 398000 | 398500 | 398500 | 398000 | 957 |
| 500 | 20240513 | 102600 | 34917366500 | 398000 | 398000 | 398500 | 398000 | 385 |
| 501 | 20240513 | 102500 | 34764089000 | 398000 | 398500 | 399000 | 398000 | 726 |
| 502 | 20240513 | 102400 | 34474858500 | 398500 | 398500 | 399000 | 398500 | 531 |
| 503 | 20240513 | 102300 | 34263250500 | 398500 | 398500 | 399000 | 398500 | 644 |
| 504 | 20240513 | 102200 | 34006611000 | 399000 | 398500 | 399000 | 398500 | 693 |
| 505 | 20240513 | 102100 | 33730424000 | 398500 | 398500 | 399000 | 398500 | 444 |
| 506 | 20240513 | 102000 | 33553486000 | 399000 | 398500 | 399000 | 398500 | 263 |
| 507 | 20240513 | 101900 | 33448668000 | 399000 | 398000 | 399000 | 398000 | 706 |
| 508 | 20240513 | 101800 | 33167187000 | 398500 | 398000 | 398500 | 398000 | 660 |
| 509 | 20240513 | 101700 | 32904255000 | 398000 | 398500 | 398500 | 398000 | 569 |
| 510 | 20240513 | 101600 | 32677578000 | 398000 | 398500 | 398500 | 398000 | 147 |
| 511 | 20240513 | 101500 | 32619047000 | 398000 | 398500 | 399000 | 398000 | 1405 |
| 512 | 20240513 | 101400 | 32059231500 | 398500 | 398500 | 399000 | 398500 | 2543 |
| 513 | 20240513 | 101300 | 31045839500 | 399000 | 399000 | 399000 | 398500 | 504 |
| 514 | 20240513 | 101200 | 30844935000 | 398500 | 399000 | 399000 | 398500 | 2385 |
| 515 | 20240513 | 101100 | 29894479500 | 399000 | 399000 | 399000 | 398500 | 2652 |
| 516 | 20240513 | 101000 | 28836430500 | 399000 | 399500 | 399500 | 399000 | 888 |
| 517 | 20240513 | 100900 | 28482055500 | 399000 | 399000 | 399500 | 399000 | 196 |
| 518 | 20240513 | 100800 | 28403832500 | 399000 | 399500 | 399500 | 399000 | 2603 |
| 519 | 20240513 | 100700 | 27365216000 | 399000 | 399500 | 399500 | 399000 | 1521 |
| 520 | 20240513 | 100600 | 26757668000 | 399500 | 399500 | 400000 | 399500 | 1067 |
| 521 | 20240513 | 100500 | 26331401000 | 399500 | 399500 | 400000 | 399500 | 236 |
| 522 | 20240513 | 100400 | 26237110000 | 399500 | 399500 | 400000 | 399500 | 304 |
| 523 | 20240513 | 100300 | 26115652000 | 400000 | 399500 | 400000 | 399500 | 164 |
| 524 | 20240513 | 100200 | 26050131500 | 399500 | 399500 | 400000 | 399500 | 96 |
| 525 | 20240513 | 100100 | 26011776000 | 399500 | 399500 | 400000 | 399500 | 111 |
| 526 | 20240513 | 100000 | 25967421500 | 399500 | 400000 | 400000 | 399500 | 122 |
| 527 | 20240513 | 095900 | 25918667000 | 399500 | 400000 | 400000 | 399500 | 525 |
| 528 | 20240513 | 095800 | 25708913500 | 399500 | 400000 | 400000 | 399500 | 339 |
| 529 | 20240513 | 095700 | 25573408000 | 400000 | 400000 | 400500 | 400000 | 2204 |
| 530 | 20240513 | 095600 | 24691793500 | 400500 | 400500 | 400500 | 400000 | 65 |
| 531 | 20240513 | 095500 | 24665768500 | 400500 | 399500 | 400500 | 399500 | 1669 |
| 532 | 20240513 | 095400 | 23998101000 | 400000 | 399500 | 400000 | 399500 | 368 |
| 533 | 20240513 | 095300 | 23851065500 | 399500 | 400000 | 400000 | 399500 | 416 |
| 534 | 20240513 | 095200 | 23684809500 | 400000 | 399500 | 400000 | 399500 | 631 |
| 535 | 20240513 | 095100 | 23432593000 | 399500 | 400000 | 400000 | 399500 | 909 |
| 536 | 20240513 | 095000 | 23069235500 | 399500 | 399500 | 400000 | 399500 | 366 |
| 537 | 20240513 | 094900 | 22922994000 | 399500 | 399500 | 400000 | 399500 | 308 |
| 538 | 20240513 | 094800 | 22799939500 | 399500 | 399500 | 400000 | 399500 | 447 |
| 539 | 20240513 | 094700 | 22621349500 | 399500 | 399500 | 400000 | 399500 | 222 |
| 540 | 20240513 | 094600 | 22532647000 | 399500 | 399500 | 400000 | 399000 | 594 |
| 541 | 20240513 | 094500 | 22295327500 | 399500 | 399000 | 399500 | 399000 | 503 |
| 542 | 20240513 | 094400 | 22094450000 | 399000 | 399000 | 399500 | 399000 | 436 |
| 543 | 20240513 | 094300 | 21920376000 | 399500 | 399500 | 399500 | 399000 | 447 |
| 544 | 20240513 | 094200 | 21741917000 | 399000 | 399500 | 399500 | 399000 | 627 |
| 545 | 20240513 | 094100 | 21491703500 | 399500 | 400000 | 400000 | 399000 | 1448 |
| 546 | 20240513 | 094000 | 20913274500 | 399500 | 399500 | 400000 | 399500 | 458 |
| 547 | 20240513 | 093900 | 20730218000 | 399500 | 399500 | 400500 | 399500 | 2253 |
| 548 | 20240513 | 093800 | 19829044000 | 399500 | 399500 | 400000 | 399500 | 378 |
| 549 | 20240513 | 093700 | 19677995000 | 400000 | 399000 | 400000 | 399000 | 3035 |
| 550 | 20240513 | 093600 | 18465440000 | 399500 | 399500 | 399500 | 399000 | 310 |
| 551 | 20240513 | 093500 | 18341642000 | 399000 | 399000 | 399500 | 399000 | 635 |
| 552 | 20240513 | 093400 | 18088253500 | 399000 | 399000 | 399500 | 399000 | 1193 |
| 553 | 20240513 | 093300 | 17612211500 | 399000 | 399000 | 399500 | 399000 | 379 |
| 554 | 20240513 | 093200 | 17460947000 | 399000 | 399000 | 399500 | 399000 | 368 |
| 555 | 20240513 | 093100 | 17314040500 | 399000 | 399500 | 399500 | 399000 | 540 |
| 556 | 20240513 | 093000 | 17098460000 | 399500 | 399000 | 399500 | 399000 | 213 |
| 557 | 20240513 | 092900 | 17013440500 | 399500 | 399500 | 400000 | 399000 | 351 |
| 558 | 20240513 | 092800 | 16873213500 | 399500 | 399500 | 400000 | 399500 | 428 |
| 559 | 20240513 | 092700 | 16702191500 | 399500 | 399500 | 400000 | 399000 | 1361 |
| 560 | 20240513 | 092600 | 16158481000 | 400000 | 399500 | 400000 | 399500 | 485 |
| 561 | 20240513 | 092500 | 15964706500 | 399500 | 399000 | 399500 | 399000 | 1283 |
| 562 | 20240513 | 092400 | 15452527000 | 399000 | 399000 | 399500 | 399000 | 512 |
| 563 | 20240513 | 092300 | 15248124000 | 399000 | 399000 | 399500 | 399000 | 227 |
| 564 | 20240513 | 092200 | 15157494500 | 399000 | 399000 | 399500 | 399000 | 397 |
| 565 | 20240513 | 092100 | 14998977000 | 399000 | 399500 | 400000 | 399000 | 1312 |
| 566 | 20240513 | 092000 | 14474915500 | 400000 | 399500 | 400000 | 399500 | 1695 |
| 567 | 20240513 | 091900 | 13797454000 | 399500 | 399500 | 399500 | 399000 | 1084 |
| 568 | 20240513 | 091800 | 13364730500 | 399000 | 399500 | 399500 | 399000 | 540 |
| 569 | 20240513 | 091700 | 13149138500 | 399500 | 399000 | 399500 | 399000 | 796 |
| 570 | 20240513 | 091600 | 12831390000 | 399500 | 400000 | 400000 | 399000 | 2078 |
| 571 | 20240513 | 091500 | 12000993000 | 400000 | 400000 | 400000 | 399500 | 907 |
| 572 | 20240513 | 091400 | 11638540500 | 399500 | 399000 | 400000 | 399000 | 3144 |
| 573 | 20240513 | 091300 | 10382657000 | 399000 | 399000 | 399500 | 399000 | 935 |
| 574 | 20240513 | 091200 | 10009549000 | 399500 | 399500 | 399500 | 399000 | 615 |
| 575 | 20240513 | 091100 | 9764029500 | 399500 | 399500 | 400000 | 399500 | 2490 |
| 576 | 20240513 | 091000 | 8769253000 | 399500 | 400000 | 400000 | 399500 | 593 |
| 577 | 20240513 | 090900 | 8532259500 | 399500 | 399500 | 400000 | 399500 | 889 |
| 578 | 20240513 | 090800 | 8177055000 | 400000 | 400000 | 400000 | 399500 | 1015 |
| 579 | 20240513 | 090700 | 7771302000 | 400000 | 400000 | 400000 | 399500 | 1546 |
| 580 | 20240513 | 090600 | 7153116500 | 400000 | 400000 | 400000 | 399500 | 1424 |
| 581 | 20240513 | 090500 | 6583740000 | 399500 | 399500 | 400000 | 399500 | 453 |
| 582 | 20240513 | 090400 | 6402647000 | 400000 | 400000 | 400500 | 399500 | 2171 |
| 583 | 20240513 | 090300 | 5534318000 | 400000 | 399000 | 400000 | 399000 | 2253 |
| 584 | 20240513 | 090200 | 4634500500 | 399000 | 400500 | 401000 | 399000 | 5312 |
| 585 | 20240513 | 090100 | 2510152500 | 400500 | 401000 | 401500 | 400500 | 2407 |
| 586 | 20240513 | 090000 | 1545278000 | 401500 | 402000 | 402500 | 401000 | 3780 |