34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 3 | 20240517 | 184400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 4 | 20240517 | 184300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 5 | 20240517 | 184200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 6 | 20240517 | 184100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 7 | 20240517 | 184000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 8 | 20240517 | 183900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 9 | 20240517 | 183800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 10 | 20240517 | 183700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 11 | 20240517 | 183600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 12 | 20240517 | 183500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 13 | 20240517 | 183400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 14 | 20240517 | 183300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 15 | 20240517 | 183200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 16 | 20240517 | 183100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 17 | 20240517 | 183000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 18 | 20240517 | 182900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 19 | 20240517 | 182800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 20 | 20240517 | 182700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 21 | 20240517 | 182600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 22 | 20240517 | 182500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 23 | 20240517 | 182400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 24 | 20240517 | 182300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 25 | 20240517 | 182200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 26 | 20240517 | 182100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 27 | 20240517 | 182000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 28 | 20240517 | 181900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 29 | 20240517 | 181800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 30 | 20240517 | 181700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 31 | 20240517 | 181600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 32 | 20240517 | 181500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 33 | 20240517 | 181400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 34 | 20240517 | 181300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 35 | 20240517 | 181200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 36 | 20240517 | 181100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 37 | 20240517 | 181000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 38 | 20240517 | 180900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 39 | 20240517 | 180800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 40 | 20240517 | 180700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 41 | 20240517 | 180600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 42 | 20240517 | 180500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 43 | 20240517 | 180400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 44 | 20240517 | 180300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 45 | 20240517 | 180200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 46 | 20240517 | 180100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 47 | 20240517 | 180000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 48 | 20240517 | 175900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 49 | 20240517 | 175800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 50 | 20240517 | 175700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 51 | 20240517 | 175600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 52 | 20240517 | 175500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 53 | 20240517 | 175400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 54 | 20240517 | 175300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 55 | 20240517 | 175200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 56 | 20240517 | 175100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 57 | 20240517 | 175000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 58 | 20240517 | 174900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 59 | 20240517 | 174800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 60 | 20240517 | 174700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 61 | 20240517 | 174600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 62 | 20240517 | 174500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 63 | 20240517 | 174400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 64 | 20240517 | 174300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 65 | 20240517 | 174200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 66 | 20240517 | 174100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 67 | 20240517 | 174000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 68 | 20240517 | 173900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 69 | 20240517 | 173800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 70 | 20240517 | 173700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 71 | 20240517 | 173600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 72 | 20240517 | 173500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 73 | 20240517 | 173400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 74 | 20240517 | 173300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 75 | 20240517 | 173200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 76 | 20240517 | 173100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 77 | 20240517 | 173000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 78 | 20240517 | 172900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 79 | 20240517 | 172800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 80 | 20240517 | 172700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 81 | 20240517 | 172600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 82 | 20240517 | 172500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 83 | 20240517 | 172400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 84 | 20240517 | 172300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 85 | 20240517 | 172200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 86 | 20240517 | 172100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 87 | 20240517 | 172000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 88 | 20240517 | 171900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 89 | 20240517 | 171800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 90 | 20240517 | 171700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 91 | 20240517 | 171600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 92 | 20240517 | 171500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 93 | 20240517 | 171400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 94 | 20240517 | 171300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 95 | 20240517 | 171200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 96 | 20240517 | 171100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 97 | 20240517 | 171000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 98 | 20240517 | 170900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 99 | 20240517 | 170800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 100 | 20240517 | 170700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 101 | 20240517 | 170600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 102 | 20240517 | 170500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 103 | 20240517 | 170400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 104 | 20240517 | 170300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 105 | 20240517 | 170200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 106 | 20240517 | 170100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 107 | 20240517 | 170000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 108 | 20240517 | 165900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 109 | 20240517 | 165800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 110 | 20240517 | 165700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 111 | 20240517 | 165600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 112 | 20240517 | 165500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 113 | 20240517 | 165400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 114 | 20240517 | 165300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 115 | 20240517 | 165200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 116 | 20240517 | 165100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 117 | 20240517 | 165000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 118 | 20240517 | 164900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 119 | 20240517 | 164800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 120 | 20240517 | 164700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 121 | 20240517 | 164600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 122 | 20240517 | 164500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 123 | 20240517 | 164400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 124 | 20240517 | 164300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 125 | 20240517 | 164200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 126 | 20240517 | 164100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 127 | 20240517 | 164000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 128 | 20240517 | 163900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 129 | 20240517 | 163800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 130 | 20240517 | 163700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 131 | 20240517 | 163600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 132 | 20240517 | 163500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 133 | 20240517 | 163400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 134 | 20240517 | 163300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 135 | 20240517 | 163200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 136 | 20240517 | 163100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 137 | 20240517 | 163000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 138 | 20240517 | 162900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 139 | 20240517 | 162800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 140 | 20240517 | 162700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 141 | 20240517 | 162600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 142 | 20240517 | 162500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 143 | 20240517 | 162400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 144 | 20240517 | 162300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 145 | 20240517 | 162200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 146 | 20240517 | 162100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 147 | 20240517 | 162000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 148 | 20240517 | 161900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 149 | 20240517 | 161800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 150 | 20240517 | 161700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 151 | 20240517 | 161600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 152 | 20240517 | 161500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 153 | 20240517 | 161400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 154 | 20240517 | 161300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 155 | 20240517 | 161200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 156 | 20240517 | 161100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 157 | 20240517 | 161000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 158 | 20240517 | 160900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 159 | 20240517 | 160800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 160 | 20240517 | 160700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 161 | 20240517 | 160600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 162 | 20240517 | 160500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 163 | 20240517 | 160400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 164 | 20240517 | 160300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 165 | 20240517 | 160200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 166 | 20240517 | 160100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 167 | 20240517 | 160000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 168 | 20240517 | 155900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 169 | 20240517 | 155800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 170 | 20240517 | 155700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 171 | 20240517 | 155600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 172 | 20240517 | 155500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 173 | 20240517 | 155400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 174 | 20240517 | 155300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 175 | 20240517 | 155200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 176 | 20240517 | 155100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 177 | 20240517 | 155000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 178 | 20240517 | 154900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 179 | 20240517 | 154800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 180 | 20240517 | 154700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 181 | 20240517 | 154600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 182 | 20240517 | 154500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 183 | 20240517 | 154400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 184 | 20240517 | 154300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 185 | 20240517 | 154200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 186 | 20240517 | 154100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 187 | 20240517 | 154000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 188 | 20240517 | 153900 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 189 | 20240517 | 153800 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 190 | 20240517 | 153700 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 191 | 20240517 | 153600 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 192 | 20240517 | 153500 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 193 | 20240517 | 153400 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 194 | 20240517 | 153300 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 195 | 20240517 | 153200 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 196 | 20240517 | 153100 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 0 |
| 197 | 20240517 | 153000 | 87044709000 | 398000 | 398000 | 398000 | 398000 | 16664 |
| 198 | 20240517 | 152900 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 199 | 20240517 | 152800 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 200 | 20240517 | 152700 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 201 | 20240517 | 152600 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 202 | 20240517 | 152500 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 203 | 20240517 | 152400 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 204 | 20240517 | 152300 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 205 | 20240517 | 152200 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 206 | 20240517 | 152100 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 207 | 20240517 | 152000 | 80412437000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 208 | 20240517 | 151900 | 80412437000 | 398500 | 398500 | 398500 | 398000 | 1251 |
| 209 | 20240517 | 151800 | 79914263000 | 398500 | 398500 | 398500 | 398000 | 549 |
| 210 | 20240517 | 151700 | 79695595000 | 398500 | 398000 | 398500 | 398000 | 521 |
| 211 | 20240517 | 151600 | 79488082500 | 398000 | 398000 | 398500 | 398000 | 747 |
| 212 | 20240517 | 151500 | 79190489500 | 398500 | 398000 | 398500 | 398000 | 2798 |
| 213 | 20240517 | 151400 | 78075715000 | 398000 | 398000 | 398500 | 398000 | 754 |
| 214 | 20240517 | 151300 | 77775478000 | 398000 | 398500 | 398500 | 398000 | 1993 |
| 215 | 20240517 | 151200 | 76981686500 | 398000 | 398000 | 398500 | 398000 | 702 |
| 216 | 20240517 | 151100 | 76702241000 | 398500 | 398000 | 398500 | 398000 | 523 |
| 217 | 20240517 | 151000 | 76494043500 | 398000 | 398000 | 398500 | 398000 | 757 |
| 218 | 20240517 | 150900 | 76192634500 | 398000 | 398500 | 398500 | 398000 | 682 |
| 219 | 20240517 | 150800 | 75921024000 | 398000 | 398000 | 398500 | 398000 | 463 |
| 220 | 20240517 | 150700 | 75736690500 | 398000 | 398000 | 398500 | 398000 | 682 |
| 221 | 20240517 | 150600 | 75465091500 | 398500 | 398000 | 398500 | 398000 | 455 |
| 222 | 20240517 | 150500 | 75283918500 | 398000 | 398500 | 398500 | 398000 | 290 |
| 223 | 20240517 | 150400 | 75168448000 | 398000 | 398000 | 398500 | 398000 | 328 |
| 224 | 20240517 | 150300 | 75037789500 | 398500 | 398500 | 398500 | 398000 | 625 |
| 225 | 20240517 | 150200 | 74788775000 | 398500 | 398000 | 398500 | 398000 | 2208 |
| 226 | 20240517 | 150100 | 73909054000 | 398000 | 398500 | 398500 | 398000 | 710 |
| 227 | 20240517 | 150000 | 73626289500 | 398500 | 398500 | 399000 | 398000 | 3915 |
| 228 | 20240517 | 145900 | 72066244500 | 398500 | 398500 | 399000 | 398500 | 712 |
| 229 | 20240517 | 145800 | 71782495000 | 398500 | 398500 | 399000 | 398500 | 376 |
| 230 | 20240517 | 145700 | 71632626000 | 399000 | 398500 | 399000 | 398500 | 303 |
| 231 | 20240517 | 145600 | 71511864500 | 398500 | 398500 | 399000 | 398500 | 502 |
| 232 | 20240517 | 145500 | 71311783500 | 398500 | 398500 | 399000 | 398500 | 231 |
| 233 | 20240517 | 145400 | 71219698000 | 399000 | 399000 | 399000 | 398500 | 163 |
| 234 | 20240517 | 145300 | 71154721000 | 399000 | 399000 | 399000 | 398500 | 247 |
| 235 | 20240517 | 145200 | 71056280500 | 399000 | 399000 | 399000 | 398500 | 361 |
| 236 | 20240517 | 145100 | 70912267500 | 399000 | 399000 | 399000 | 398500 | 202 |
| 237 | 20240517 | 145000 | 70831720000 | 398500 | 398500 | 399000 | 398500 | 209 |
| 238 | 20240517 | 144900 | 70748414500 | 398500 | 398500 | 399000 | 398500 | 136 |
| 239 | 20240517 | 144800 | 70694186500 | 398500 | 398500 | 399000 | 398500 | 782 |
| 240 | 20240517 | 144700 | 70382286500 | 398500 | 399000 | 399000 | 398500 | 361 |
| 241 | 20240517 | 144600 | 70238404500 | 398500 | 398500 | 399000 | 398500 | 175 |
| 242 | 20240517 | 144500 | 70168639000 | 399000 | 398500 | 399000 | 398500 | 288 |
| 243 | 20240517 | 144400 | 70053842500 | 398500 | 398500 | 399000 | 398500 | 127 |
| 244 | 20240517 | 144300 | 70003216000 | 398500 | 399000 | 399000 | 398500 | 78 |
| 245 | 20240517 | 144200 | 69972118000 | 399000 | 398500 | 399000 | 398500 | 97 |
| 246 | 20240517 | 144100 | 69933458500 | 398500 | 398500 | 399000 | 398500 | 190 |
| 247 | 20240517 | 144000 | 69857714500 | 399000 | 399000 | 399000 | 398500 | 106 |
| 248 | 20240517 | 143900 | 69815461000 | 398500 | 398500 | 399000 | 398500 | 191 |
| 249 | 20240517 | 143800 | 69739325500 | 398500 | 398500 | 399000 | 398500 | 48 |
| 250 | 20240517 | 143700 | 69720178500 | 398500 | 398500 | 399000 | 398500 | 325 |
| 251 | 20240517 | 143600 | 69590639500 | 398500 | 398500 | 399000 | 398500 | 222 |
| 252 | 20240517 | 143500 | 69502152000 | 398500 | 399000 | 399000 | 398500 | 314 |
| 253 | 20240517 | 143400 | 69376990000 | 398500 | 399000 | 399000 | 398500 | 171 |
| 254 | 20240517 | 143300 | 69308817000 | 398500 | 398500 | 399000 | 398500 | 189 |
| 255 | 20240517 | 143200 | 69233441500 | 399000 | 398500 | 399000 | 398500 | 83 |
| 256 | 20240517 | 143100 | 69200331500 | 399000 | 399000 | 399000 | 398500 | 202 |
| 257 | 20240517 | 143000 | 69119810500 | 399000 | 398500 | 399000 | 398500 | 194 |
| 258 | 20240517 | 142900 | 69042491500 | 399000 | 399000 | 399000 | 398500 | 183 |
| 259 | 20240517 | 142800 | 68969540500 | 398500 | 399000 | 399000 | 398500 | 146 |
| 260 | 20240517 | 142700 | 68911347000 | 398500 | 399000 | 399000 | 398500 | 558 |
| 261 | 20240517 | 142600 | 68688951000 | 399000 | 399000 | 399000 | 398500 | 186 |
| 262 | 20240517 | 142500 | 68614753000 | 398500 | 398500 | 399000 | 398500 | 448 |
| 263 | 20240517 | 142400 | 68436068500 | 398500 | 399000 | 399000 | 398500 | 157 |
| 264 | 20240517 | 142300 | 68373465500 | 398500 | 398500 | 399000 | 398500 | 138 |
| 265 | 20240517 | 142200 | 68318465000 | 398500 | 398500 | 399000 | 398500 | 196 |
| 266 | 20240517 | 142100 | 68240348500 | 399000 | 399000 | 399000 | 398500 | 127 |
| 267 | 20240517 | 142000 | 68189691000 | 399000 | 398500 | 399000 | 398500 | 82 |
| 268 | 20240517 | 141900 | 68157009500 | 399000 | 398500 | 399000 | 398500 | 138 |
| 269 | 20240517 | 141800 | 68101966000 | 399000 | 399000 | 399000 | 398500 | 58 |
| 270 | 20240517 | 141700 | 68078828000 | 398500 | 399000 | 399000 | 398500 | 220 |
| 271 | 20240517 | 141600 | 67991059000 | 399000 | 398500 | 399000 | 398500 | 542 |
| 272 | 20240517 | 141500 | 67774942000 | 399000 | 399000 | 399000 | 398500 | 143 |
| 273 | 20240517 | 141400 | 67717908500 | 399000 | 399000 | 399000 | 398500 | 129 |
| 274 | 20240517 | 141300 | 67666471500 | 399000 | 398500 | 399000 | 398500 | 125 |
| 275 | 20240517 | 141200 | 67616623500 | 398500 | 398500 | 399000 | 398000 | 1036 |
| 276 | 20240517 | 141100 | 67203756000 | 398500 | 398500 | 398500 | 398000 | 1637 |
| 277 | 20240517 | 141000 | 66551423500 | 398500 | 398500 | 398500 | 398000 | 496 |
| 278 | 20240517 | 140900 | 66353881000 | 398500 | 398000 | 398500 | 398000 | 124 |
| 279 | 20240517 | 140800 | 66304490500 | 398500 | 398500 | 398500 | 398000 | 545 |
| 280 | 20240517 | 140700 | 66087370000 | 398000 | 398000 | 398500 | 398000 | 436 |
| 281 | 20240517 | 140600 | 65913690500 | 398000 | 398500 | 398500 | 398000 | 137 |
| 282 | 20240517 | 140500 | 65859134000 | 398500 | 398500 | 398500 | 398000 | 291 |
| 283 | 20240517 | 140400 | 65743245000 | 398000 | 398000 | 398500 | 398000 | 250 |
| 284 | 20240517 | 140300 | 65643689500 | 398500 | 398500 | 398500 | 398000 | 124 |
| 285 | 20240517 | 140200 | 65594313000 | 398000 | 398500 | 398500 | 398000 | 590 |
| 286 | 20240517 | 140100 | 65359410500 | 398000 | 398500 | 398500 | 398000 | 300 |
| 287 | 20240517 | 140000 | 65239894500 | 398000 | 398000 | 398500 | 398000 | 216 |
| 288 | 20240517 | 135900 | 65153879500 | 398000 | 398000 | 398500 | 398000 | 167 |
| 289 | 20240517 | 135800 | 65087381000 | 398500 | 398000 | 398500 | 398000 | 96 |
| 290 | 20240517 | 135700 | 65049140000 | 398000 | 398000 | 398500 | 398000 | 174 |
| 291 | 20240517 | 135600 | 64979875500 | 398500 | 398000 | 398500 | 398000 | 221 |
| 292 | 20240517 | 135500 | 64891890000 | 398500 | 398500 | 398500 | 398000 | 179 |
| 293 | 20240517 | 135400 | 64820590500 | 398000 | 398500 | 398500 | 398000 | 239 |
| 294 | 20240517 | 135300 | 64725418000 | 398000 | 398500 | 398500 | 398000 | 138 |
| 295 | 20240517 | 135200 | 64670450500 | 398000 | 398000 | 398500 | 398000 | 664 |
| 296 | 20240517 | 135100 | 64405924000 | 398000 | 398500 | 398500 | 398000 | 193 |
| 297 | 20240517 | 135000 | 64329081000 | 398000 | 398500 | 398500 | 398000 | 236 |
| 298 | 20240517 | 134900 | 64235120500 | 398000 | 398000 | 398500 | 398000 | 339 |
| 299 | 20240517 | 134800 | 64100113500 | 398500 | 398000 | 398500 | 398000 | 313 |
| 300 | 20240517 | 134700 | 63975506000 | 398500 | 398500 | 398500 | 398000 | 671 |
| 301 | 20240517 | 134600 | 63708396000 | 398000 | 398000 | 398500 | 398000 | 168 |
| 302 | 20240517 | 134500 | 63641497500 | 398000 | 398000 | 398500 | 398000 | 185 |
| 303 | 20240517 | 134400 | 63567843500 | 398000 | 398500 | 398500 | 398000 | 309 |
| 304 | 20240517 | 134300 | 63444825000 | 398500 | 398000 | 398500 | 398000 | 211 |
| 305 | 20240517 | 134200 | 63360824000 | 398000 | 398500 | 398500 | 398000 | 166 |
| 306 | 20240517 | 134100 | 63294730000 | 398500 | 398500 | 398500 | 398000 | 145 |
| 307 | 20240517 | 134000 | 63236988000 | 398000 | 398500 | 398500 | 398000 | 396 |
| 308 | 20240517 | 133900 | 63079330000 | 398500 | 398500 | 398500 | 398000 | 270 |
| 309 | 20240517 | 133800 | 62971806000 | 398500 | 398000 | 398500 | 398000 | 200 |
| 310 | 20240517 | 133700 | 62892168500 | 398000 | 398000 | 398500 | 398000 | 244 |
| 311 | 20240517 | 133600 | 62794996500 | 398500 | 398000 | 398500 | 398000 | 264 |
| 312 | 20240517 | 133500 | 62689843000 | 398500 | 398500 | 398500 | 398000 | 169 |
| 313 | 20240517 | 133400 | 62622540500 | 398500 | 398500 | 398500 | 398000 | 277 |
| 314 | 20240517 | 133300 | 62512247500 | 398500 | 398000 | 398500 | 398000 | 359 |
| 315 | 20240517 | 133200 | 62369256000 | 398500 | 398000 | 398500 | 398000 | 123 |
| 316 | 20240517 | 133100 | 62320284500 | 398500 | 398500 | 398500 | 398000 | 279 |
| 317 | 20240517 | 133000 | 62209148000 | 398500 | 398000 | 398500 | 398000 | 438 |
| 318 | 20240517 | 132900 | 62034657000 | 398500 | 398500 | 398500 | 398000 | 237 |
| 319 | 20240517 | 132800 | 61940269000 | 398500 | 398000 | 398500 | 398000 | 290 |
| 320 | 20240517 | 132700 | 61824768000 | 398000 | 398000 | 398500 | 398000 | 159 |
| 321 | 20240517 | 132600 | 61761470000 | 398500 | 398000 | 398500 | 398000 | 215 |
| 322 | 20240517 | 132500 | 61675816500 | 398500 | 398500 | 398500 | 398000 | 273 |
| 323 | 20240517 | 132400 | 61567146500 | 398500 | 399000 | 399000 | 398000 | 871 |
| 324 | 20240517 | 132300 | 61220079500 | 398500 | 398500 | 399000 | 398500 | 145 |
| 325 | 20240517 | 132200 | 61162291000 | 398500 | 399000 | 399000 | 398500 | 117 |
| 326 | 20240517 | 132100 | 61115635000 | 399000 | 398500 | 399000 | 398000 | 1044 |
| 327 | 20240517 | 132000 | 60699623000 | 398500 | 398000 | 398500 | 398000 | 136 |
| 328 | 20240517 | 131900 | 60645455000 | 398500 | 398500 | 398500 | 398000 | 165 |
| 329 | 20240517 | 131800 | 60579720500 | 398500 | 398500 | 398500 | 398000 | 696 |
| 330 | 20240517 | 131700 | 60302391500 | 398500 | 398500 | 398500 | 398000 | 429 |
| 331 | 20240517 | 131600 | 60131515500 | 398500 | 398000 | 398500 | 398000 | 317 |
| 332 | 20240517 | 131500 | 60005236500 | 398500 | 398500 | 398500 | 398000 | 171 |
| 333 | 20240517 | 131400 | 59937139000 | 398500 | 398000 | 398500 | 398000 | 279 |
| 334 | 20240517 | 131300 | 59825989500 | 398500 | 398500 | 398500 | 398000 | 142 |
| 335 | 20240517 | 131200 | 59769434000 | 398500 | 398500 | 398500 | 398000 | 324 |
| 336 | 20240517 | 131100 | 59640401500 | 398000 | 398500 | 398500 | 398000 | 168 |
| 337 | 20240517 | 131000 | 59573519500 | 398500 | 398000 | 398500 | 398000 | 127 |
| 338 | 20240517 | 130900 | 59522950500 | 398500 | 398500 | 398500 | 398000 | 163 |
| 339 | 20240517 | 130800 | 59458040000 | 398500 | 398500 | 398500 | 398000 | 136 |
| 340 | 20240517 | 130700 | 59403879500 | 398500 | 398500 | 399000 | 398000 | 2588 |
| 341 | 20240517 | 130600 | 58372653000 | 399000 | 399000 | 399000 | 398500 | 201 |
| 342 | 20240517 | 130500 | 58292474000 | 399000 | 398500 | 399000 | 398500 | 662 |
| 343 | 20240517 | 130400 | 58028652500 | 399000 | 399000 | 399000 | 398500 | 1207 |
| 344 | 20240517 | 130300 | 57547644500 | 399000 | 399000 | 399000 | 398500 | 123 |
| 345 | 20240517 | 130200 | 57498595000 | 399000 | 398500 | 399000 | 398500 | 204 |
| 346 | 20240517 | 130100 | 57417233500 | 398500 | 399000 | 399000 | 398500 | 246 |
| 347 | 20240517 | 130000 | 57319190000 | 398500 | 398500 | 399000 | 398500 | 104 |
| 348 | 20240517 | 125900 | 57277718500 | 398500 | 398500 | 399000 | 398500 | 145 |
| 349 | 20240517 | 125800 | 57219915500 | 399000 | 399000 | 399000 | 398500 | 122 |
| 350 | 20240517 | 125700 | 57171261000 | 399000 | 399000 | 399000 | 398500 | 189 |
| 351 | 20240517 | 125600 | 57095922000 | 398500 | 399000 | 399000 | 398500 | 100 |
| 352 | 20240517 | 125500 | 57056042000 | 399000 | 399000 | 399000 | 398500 | 103 |
| 353 | 20240517 | 125400 | 57014976000 | 398500 | 398500 | 399000 | 398500 | 693 |
| 354 | 20240517 | 125300 | 56738646000 | 399000 | 399000 | 399000 | 398500 | 119 |
| 355 | 20240517 | 125200 | 56691186000 | 398500 | 399000 | 399000 | 398500 | 95 |
| 356 | 20240517 | 125100 | 56653309500 | 399000 | 398500 | 399000 | 398500 | 93 |
| 357 | 20240517 | 125000 | 56616227000 | 399000 | 399000 | 399000 | 398500 | 112 |
| 358 | 20240517 | 124900 | 56571575500 | 399000 | 398500 | 399000 | 398500 | 385 |
| 359 | 20240517 | 124800 | 56418005000 | 398500 | 399000 | 399000 | 398500 | 299 |
| 360 | 20240517 | 124700 | 56298787000 | 398500 | 398500 | 399000 | 398500 | 104 |
| 361 | 20240517 | 124600 | 56257327000 | 398500 | 399000 | 399000 | 398500 | 220 |
| 362 | 20240517 | 124500 | 56169582500 | 399000 | 398500 | 399000 | 398500 | 273 |
| 363 | 20240517 | 124400 | 56060730500 | 398500 | 399000 | 399000 | 398500 | 218 |
| 364 | 20240517 | 124300 | 55973782500 | 398500 | 398500 | 399000 | 398500 | 210 |
| 365 | 20240517 | 124200 | 55890055000 | 399000 | 398500 | 399000 | 398500 | 99 |
| 366 | 20240517 | 124100 | 55850567500 | 399000 | 398500 | 399000 | 398500 | 94 |
| 367 | 20240517 | 124000 | 55813092000 | 399000 | 398500 | 399000 | 398500 | 327 |
| 368 | 20240517 | 123900 | 55682655000 | 399000 | 398500 | 399000 | 398500 | 80 |
| 369 | 20240517 | 123800 | 55650748000 | 398500 | 399000 | 399000 | 398500 | 92 |
| 370 | 20240517 | 123700 | 55614070000 | 399000 | 399000 | 399000 | 398500 | 92 |
| 371 | 20240517 | 123600 | 55577373500 | 399000 | 399000 | 399000 | 398500 | 335 |
| 372 | 20240517 | 123500 | 55443752000 | 398500 | 399000 | 399000 | 398500 | 137 |
| 373 | 20240517 | 123400 | 55389145500 | 399000 | 398500 | 399000 | 398000 | 1727 |
| 374 | 20240517 | 123300 | 54700710500 | 398500 | 398500 | 398500 | 398000 | 192 |
| 375 | 20240517 | 123200 | 54624223500 | 398500 | 398000 | 398500 | 398000 | 113 |
| 376 | 20240517 | 123100 | 54579225500 | 398500 | 398500 | 398500 | 398000 | 171 |
| 377 | 20240517 | 123000 | 54511124000 | 398500 | 398000 | 398500 | 398000 | 335 |
| 378 | 20240517 | 122900 | 54377692500 | 398000 | 398500 | 398500 | 398000 | 283 |
| 379 | 20240517 | 122800 | 54265025500 | 398000 | 398000 | 398500 | 398000 | 156 |
| 380 | 20240517 | 122700 | 54202884500 | 398500 | 398500 | 398500 | 398000 | 476 |
| 381 | 20240517 | 122600 | 54013220000 | 398500 | 398500 | 398500 | 398000 | 350 |
| 382 | 20240517 | 122500 | 53873778000 | 398000 | 398000 | 398500 | 398000 | 297 |
| 383 | 20240517 | 122400 | 53755457000 | 398500 | 398500 | 398500 | 398000 | 490 |
| 384 | 20240517 | 122300 | 53560216500 | 398500 | 398500 | 398500 | 398000 | 606 |
| 385 | 20240517 | 122200 | 53318853500 | 398500 | 398000 | 398500 | 398000 | 272 |
| 386 | 20240517 | 122100 | 53210543000 | 398000 | 398000 | 398500 | 398000 | 304 |
| 387 | 20240517 | 122000 | 53089519000 | 398500 | 398000 | 398500 | 398000 | 191 |
| 388 | 20240517 | 121900 | 53013463500 | 398000 | 398000 | 398500 | 398000 | 359 |
| 389 | 20240517 | 121800 | 52870525500 | 398500 | 398500 | 398500 | 398000 | 282 |
| 390 | 20240517 | 121700 | 52758267500 | 398000 | 398500 | 398500 | 398000 | 162 |
| 391 | 20240517 | 121600 | 52693756500 | 398000 | 398000 | 398500 | 398000 | 247 |
| 392 | 20240517 | 121500 | 52595395000 | 398500 | 398000 | 398500 | 398000 | 160 |
| 393 | 20240517 | 121400 | 52531658000 | 398500 | 398500 | 398500 | 398000 | 324 |
| 394 | 20240517 | 121300 | 52402633500 | 398500 | 398500 | 398500 | 398000 | 367 |
| 395 | 20240517 | 121200 | 52256513000 | 398500 | 398500 | 398500 | 398000 | 116 |
| 396 | 20240517 | 121100 | 52210322000 | 398500 | 398500 | 398500 | 398000 | 174 |
| 397 | 20240517 | 121000 | 52141042000 | 398000 | 398000 | 398500 | 398000 | 206 |
| 398 | 20240517 | 120900 | 52059008500 | 398500 | 398500 | 398500 | 398000 | 276 |
| 399 | 20240517 | 120800 | 51949059000 | 398500 | 398000 | 398500 | 398000 | 222 |
| 400 | 20240517 | 120700 | 51860619000 | 398000 | 398000 | 398500 | 398000 | 204 |
| 401 | 20240517 | 120600 | 51779374500 | 398500 | 398500 | 398500 | 398000 | 221 |
| 402 | 20240517 | 120500 | 51691386500 | 398000 | 398500 | 398500 | 398000 | 103 |
| 403 | 20240517 | 120400 | 51650378500 | 398500 | 398000 | 398500 | 398000 | 63 |
| 404 | 20240517 | 120300 | 51625290000 | 398500 | 398500 | 398500 | 398000 | 1767 |
| 405 | 20240517 | 120200 | 50921153500 | 398500 | 398500 | 399000 | 398500 | 90 |
| 406 | 20240517 | 120100 | 50885276000 | 398500 | 398500 | 399000 | 398500 | 279 |
| 407 | 20240517 | 120000 | 50774035500 | 398500 | 399000 | 399000 | 398500 | 1186 |
| 408 | 20240517 | 115900 | 50301392500 | 398500 | 398500 | 399000 | 398500 | 426 |
| 409 | 20240517 | 115800 | 50131626500 | 398500 | 398500 | 399000 | 398500 | 381 |
| 410 | 20240517 | 115700 | 49979793000 | 398500 | 399000 | 399000 | 398500 | 318 |
| 411 | 20240517 | 115600 | 49853044000 | 398500 | 399000 | 399000 | 398500 | 185 |
| 412 | 20240517 | 115500 | 49779302000 | 398500 | 398500 | 399000 | 398500 | 152 |
| 413 | 20240517 | 115400 | 49718719000 | 398500 | 398500 | 399000 | 398500 | 96 |
| 414 | 20240517 | 115300 | 49680459000 | 399000 | 398500 | 399000 | 398500 | 185 |
| 415 | 20240517 | 115200 | 49606712500 | 399000 | 399000 | 399000 | 398500 | 1890 |
| 416 | 20240517 | 115100 | 48853542000 | 399000 | 398500 | 399000 | 398500 | 105 |
| 417 | 20240517 | 115000 | 48811691000 | 398500 | 399000 | 399000 | 398500 | 89 |
| 418 | 20240517 | 114900 | 48776205500 | 398500 | 398500 | 399000 | 398500 | 458 |
| 419 | 20240517 | 114800 | 48593688000 | 398500 | 398500 | 399000 | 398500 | 96 |
| 420 | 20240517 | 114700 | 48555413500 | 399000 | 398500 | 399000 | 398500 | 77 |
| 421 | 20240517 | 114600 | 48524706500 | 398500 | 398500 | 399000 | 398500 | 254 |
| 422 | 20240517 | 114500 | 48423467000 | 398500 | 398500 | 399000 | 398500 | 118 |
| 423 | 20240517 | 114400 | 48376431000 | 399000 | 399000 | 399000 | 398500 | 139 |
| 424 | 20240517 | 114300 | 48320995000 | 398500 | 399000 | 399000 | 398500 | 85 |
| 425 | 20240517 | 114200 | 48287116500 | 398500 | 399000 | 399000 | 398500 | 995 |
| 426 | 20240517 | 114100 | 47890603000 | 398500 | 398500 | 399000 | 398500 | 61 |
| 427 | 20240517 | 114000 | 47866286500 | 399000 | 398500 | 399000 | 398500 | 159 |
| 428 | 20240517 | 113900 | 47802913000 | 398500 | 399000 | 399000 | 398500 | 132 |
| 429 | 20240517 | 113800 | 47750291500 | 398500 | 399000 | 399000 | 398500 | 84 |
| 430 | 20240517 | 113700 | 47716799000 | 399000 | 398500 | 399000 | 398500 | 670 |
| 431 | 20240517 | 113600 | 47449511500 | 398500 | 398500 | 399000 | 398500 | 230 |
| 432 | 20240517 | 113500 | 47357846000 | 398500 | 399000 | 399000 | 398500 | 661 |
| 433 | 20240517 | 113400 | 47094410000 | 398500 | 399000 | 399000 | 398500 | 143 |
| 434 | 20240517 | 113300 | 47037408500 | 398500 | 398500 | 399000 | 398500 | 192 |
| 435 | 20240517 | 113200 | 46960831500 | 398500 | 399000 | 399000 | 398500 | 80 |
| 436 | 20240517 | 113100 | 46928942000 | 398500 | 398500 | 399000 | 398500 | 111 |
| 437 | 20240517 | 113000 | 46884703000 | 399000 | 398500 | 399000 | 398500 | 424 |
| 438 | 20240517 | 112900 | 46715708500 | 399000 | 399000 | 399000 | 398500 | 130 |
| 439 | 20240517 | 112800 | 46663891500 | 398500 | 399000 | 399000 | 398500 | 162 |
| 440 | 20240517 | 112700 | 46599307000 | 399000 | 399000 | 399000 | 398500 | 156 |
| 441 | 20240517 | 112600 | 46537127500 | 398500 | 398500 | 399000 | 398500 | 136 |
| 442 | 20240517 | 112500 | 46482913500 | 399000 | 399000 | 399000 | 398500 | 297 |
| 443 | 20240517 | 112400 | 46364487500 | 398500 | 398500 | 399000 | 398500 | 162 |
| 444 | 20240517 | 112300 | 46299900500 | 398500 | 398500 | 399000 | 398500 | 1204 |
| 445 | 20240517 | 112200 | 45820098000 | 399000 | 399000 | 399000 | 398500 | 206 |
| 446 | 20240517 | 112100 | 45737961000 | 399000 | 398500 | 399000 | 398500 | 166 |
| 447 | 20240517 | 112000 | 45671777000 | 399000 | 399000 | 399000 | 398500 | 693 |
| 448 | 20240517 | 111900 | 45395536500 | 399000 | 398500 | 399000 | 398500 | 327 |
| 449 | 20240517 | 111800 | 45265097000 | 398500 | 398500 | 399000 | 398500 | 219 |
| 450 | 20240517 | 111700 | 45177799000 | 399000 | 399000 | 399000 | 398500 | 159 |
| 451 | 20240517 | 111600 | 45114413500 | 399000 | 398500 | 399000 | 398500 | 137 |
| 452 | 20240517 | 111500 | 45059811000 | 398500 | 398500 | 399000 | 398500 | 386 |
| 453 | 20240517 | 111400 | 44905887500 | 398500 | 399000 | 399000 | 398500 | 196 |
| 454 | 20240517 | 111300 | 44827739500 | 398500 | 398500 | 399000 | 398500 | 144 |
| 455 | 20240517 | 111200 | 44770339500 | 399000 | 399000 | 399000 | 398500 | 156 |
| 456 | 20240517 | 111100 | 44708153000 | 398500 | 399000 | 399000 | 398500 | 295 |
| 457 | 20240517 | 111000 | 44590560500 | 398500 | 398500 | 399000 | 398500 | 512 |
| 458 | 20240517 | 110900 | 44386477500 | 399000 | 398500 | 399000 | 398500 | 469 |
| 459 | 20240517 | 110800 | 44199569500 | 399000 | 398500 | 399000 | 398500 | 879 |
| 460 | 20240517 | 110700 | 43849282500 | 398500 | 399000 | 399000 | 398500 | 178 |
| 461 | 20240517 | 110600 | 43778285000 | 399000 | 399000 | 399000 | 398500 | 641 |
| 462 | 20240517 | 110500 | 43522773500 | 399000 | 398500 | 399000 | 398500 | 649 |
| 463 | 20240517 | 110400 | 43264127000 | 398500 | 398500 | 399000 | 398500 | 147 |
| 464 | 20240517 | 110300 | 43205499000 | 399000 | 399000 | 399500 | 398500 | 1334 |
| 465 | 20240517 | 110200 | 42673228000 | 398500 | 398500 | 399000 | 398500 | 80 |
| 466 | 20240517 | 110100 | 42641332500 | 398500 | 399000 | 399000 | 398500 | 139 |
| 467 | 20240517 | 110000 | 42585928000 | 399000 | 398500 | 399000 | 398500 | 146 |
| 468 | 20240517 | 105900 | 42527700500 | 399000 | 399500 | 399500 | 398500 | 506 |
| 469 | 20240517 | 105800 | 42325809000 | 399000 | 399000 | 399500 | 399000 | 606 |
| 470 | 20240517 | 105700 | 42084014000 | 399000 | 399000 | 399500 | 398500 | 1214 |
| 471 | 20240517 | 105600 | 41599572000 | 399000 | 399000 | 399000 | 398500 | 1160 |
| 472 | 20240517 | 105500 | 41137070000 | 399000 | 399000 | 399000 | 398500 | 377 |
| 473 | 20240517 | 105400 | 40986772000 | 398500 | 399000 | 399000 | 398500 | 665 |
| 474 | 20240517 | 105300 | 40721474500 | 399000 | 398500 | 399000 | 398500 | 154 |
| 475 | 20240517 | 105200 | 40660063000 | 399000 | 399000 | 399000 | 398500 | 93 |
| 476 | 20240517 | 105100 | 40622974000 | 399000 | 399000 | 399000 | 398500 | 189 |
| 477 | 20240517 | 105000 | 40547596000 | 399000 | 398500 | 399000 | 398500 | 401 |
| 478 | 20240517 | 104900 | 40387703500 | 398500 | 399000 | 399000 | 398500 | 1227 |
| 479 | 20240517 | 104800 | 39898174000 | 398500 | 399000 | 399000 | 398500 | 362 |
| 480 | 20240517 | 104700 | 39753858000 | 398500 | 398500 | 399000 | 398500 | 120 |
| 481 | 20240517 | 104600 | 39706026000 | 398500 | 398500 | 399000 | 398500 | 168 |
| 482 | 20240517 | 104500 | 39639067000 | 398500 | 398500 | 399000 | 398500 | 379 |
| 483 | 20240517 | 104400 | 39487949500 | 399000 | 398500 | 399000 | 398500 | 166 |
| 484 | 20240517 | 104300 | 39421782000 | 398500 | 399000 | 399000 | 398500 | 887 |
| 485 | 20240517 | 104200 | 39068255000 | 399000 | 398500 | 399000 | 398500 | 789 |
| 486 | 20240517 | 104100 | 38753668000 | 398500 | 399000 | 399000 | 398500 | 162 |
| 487 | 20240517 | 104000 | 38689085500 | 399000 | 399000 | 399500 | 398500 | 2566 |
| 488 | 20240517 | 103900 | 37665259500 | 399500 | 399500 | 399500 | 399000 | 403 |
| 489 | 20240517 | 103800 | 37504412500 | 399000 | 399000 | 399500 | 399000 | 95 |
| 490 | 20240517 | 103700 | 37466505500 | 399500 | 399000 | 399500 | 399000 | 277 |
| 491 | 20240517 | 103600 | 37355978000 | 399000 | 399000 | 399500 | 399000 | 153 |
| 492 | 20240517 | 103500 | 37294924000 | 399000 | 399000 | 399500 | 399000 | 2902 |
| 493 | 20240517 | 103400 | 36136998000 | 399000 | 399500 | 399500 | 399000 | 1104 |
| 494 | 20240517 | 103300 | 35696494500 | 399500 | 399500 | 399500 | 399000 | 136 |
| 495 | 20240517 | 103200 | 35642205000 | 399000 | 399500 | 399500 | 399000 | 703 |
| 496 | 20240517 | 103100 | 35361685500 | 399500 | 399000 | 399500 | 399000 | 182 |
| 497 | 20240517 | 103000 | 35289051500 | 399000 | 399000 | 399500 | 399000 | 510 |
| 498 | 20240517 | 102900 | 35085342500 | 399500 | 399500 | 399500 | 399000 | 1230 |
| 499 | 20240517 | 102800 | 34594500500 | 399500 | 399500 | 399500 | 399000 | 158 |
| 500 | 20240517 | 102700 | 34531412500 | 399500 | 399500 | 399500 | 399000 | 223 |
| 501 | 20240517 | 102600 | 34442351000 | 399500 | 399500 | 399500 | 399000 | 1210 |
| 502 | 20240517 | 102500 | 33959081000 | 399500 | 399500 | 399500 | 399000 | 524 |
| 503 | 20240517 | 102400 | 33749983500 | 399500 | 399500 | 399500 | 399000 | 233 |
| 504 | 20240517 | 102300 | 33656998500 | 399500 | 399000 | 399500 | 399000 | 164 |
| 505 | 20240517 | 102200 | 33591516500 | 399000 | 399500 | 399500 | 399000 | 161 |
| 506 | 20240517 | 102100 | 33527236500 | 399000 | 399500 | 399500 | 399000 | 243 |
| 507 | 20240517 | 102000 | 33430227500 | 399500 | 399000 | 399500 | 399000 | 185 |
| 508 | 20240517 | 101900 | 33356375000 | 399000 | 399500 | 399500 | 399000 | 359 |
| 509 | 20240517 | 101800 | 33212987000 | 399500 | 399000 | 399500 | 399000 | 2062 |
| 510 | 20240517 | 101700 | 32390169500 | 399500 | 399500 | 399500 | 399000 | 104 |
| 511 | 20240517 | 101600 | 32348655000 | 399500 | 399500 | 399500 | 399000 | 236 |
| 512 | 20240517 | 101500 | 32254462000 | 399500 | 399500 | 399500 | 399000 | 236 |
| 513 | 20240517 | 101400 | 32160213500 | 399500 | 399500 | 399500 | 399000 | 552 |
| 514 | 20240517 | 101300 | 31939862500 | 399500 | 399000 | 399500 | 399000 | 521 |
| 515 | 20240517 | 101200 | 31731927000 | 399500 | 399500 | 399500 | 399000 | 611 |
| 516 | 20240517 | 101100 | 31487927500 | 399000 | 399000 | 399500 | 399000 | 907 |
| 517 | 20240517 | 101000 | 31125864500 | 399000 | 399000 | 399500 | 399000 | 183 |
| 518 | 20240517 | 100900 | 31052804500 | 399500 | 399000 | 399500 | 399000 | 368 |
| 519 | 20240517 | 100800 | 30905884500 | 399000 | 399000 | 399500 | 399000 | 1544 |
| 520 | 20240517 | 100700 | 30289095500 | 399000 | 399500 | 399500 | 399000 | 294 |
| 521 | 20240517 | 100600 | 30171764000 | 399500 | 399000 | 399500 | 399000 | 343 |
| 522 | 20240517 | 100500 | 30034806000 | 399500 | 399000 | 399500 | 399000 | 326 |
| 523 | 20240517 | 100400 | 29904626500 | 399500 | 399000 | 399500 | 399000 | 187 |
| 524 | 20240517 | 100300 | 29829985500 | 399000 | 399500 | 400000 | 399000 | 2487 |
| 525 | 20240517 | 100200 | 28836504500 | 399500 | 399500 | 400000 | 399500 | 166 |
| 526 | 20240517 | 100100 | 28770177500 | 400000 | 399500 | 400000 | 399500 | 213 |
| 527 | 20240517 | 100000 | 28685020500 | 399500 | 400000 | 400000 | 399500 | 129 |
| 528 | 20240517 | 095900 | 28633452500 | 399500 | 400000 | 400000 | 399500 | 274 |
| 529 | 20240517 | 095800 | 28523896000 | 399500 | 399500 | 400000 | 399500 | 986 |
| 530 | 20240517 | 095700 | 28129538000 | 399500 | 400000 | 400000 | 399500 | 631 |
| 531 | 20240517 | 095600 | 27877441000 | 400000 | 399500 | 400000 | 399500 | 470 |
| 532 | 20240517 | 095500 | 27689669000 | 399500 | 400000 | 400500 | 399500 | 1318 |
| 533 | 20240517 | 095400 | 27162647500 | 400000 | 400000 | 400500 | 400000 | 509 |
| 534 | 20240517 | 095300 | 26958985500 | 400000 | 400000 | 400500 | 400000 | 115 |
| 535 | 20240517 | 095200 | 26912980500 | 400500 | 399500 | 400500 | 399500 | 1394 |
| 536 | 20240517 | 095100 | 26355397500 | 399500 | 399500 | 400000 | 399500 | 336 |
| 537 | 20240517 | 095000 | 26221147500 | 399500 | 400000 | 400000 | 399500 | 238 |
| 538 | 20240517 | 094900 | 26126052000 | 399500 | 399500 | 400000 | 399500 | 557 |
| 539 | 20240517 | 094800 | 25903515500 | 400000 | 400000 | 400000 | 399500 | 196 |
| 540 | 20240517 | 094700 | 25825208500 | 400000 | 399500 | 400000 | 399500 | 539 |
| 541 | 20240517 | 094600 | 25609869500 | 399500 | 400000 | 400000 | 399500 | 196 |
| 542 | 20240517 | 094500 | 25531556500 | 400000 | 399500 | 400000 | 399000 | 1164 |
| 543 | 20240517 | 094400 | 25066559000 | 399000 | 399500 | 399500 | 399000 | 1888 |
| 544 | 20240517 | 094300 | 24312453000 | 399500 | 400000 | 400000 | 399500 | 1589 |
| 545 | 20240517 | 094200 | 23677597500 | 400000 | 400000 | 400000 | 399500 | 337 |
| 546 | 20240517 | 094100 | 23542927500 | 400000 | 400000 | 400500 | 399500 | 1347 |
| 547 | 20240517 | 094000 | 23004285500 | 400500 | 400000 | 400500 | 400000 | 265 |
| 548 | 20240517 | 093900 | 22898275500 | 400500 | 400000 | 400500 | 400000 | 355 |
| 549 | 20240517 | 093800 | 22756259000 | 400500 | 400000 | 400500 | 400000 | 227 |
| 550 | 20240517 | 093700 | 22665382000 | 400000 | 399500 | 400500 | 399500 | 720 |
| 551 | 20240517 | 093600 | 22377492500 | 400000 | 400000 | 400000 | 399500 | 473 |
| 552 | 20240517 | 093500 | 22188472500 | 400000 | 400000 | 400500 | 399500 | 628 |
| 553 | 20240517 | 093400 | 21937370000 | 400000 | 400000 | 400500 | 400000 | 598 |
| 554 | 20240517 | 093300 | 21698168000 | 400000 | 400000 | 400500 | 400000 | 436 |
| 555 | 20240517 | 093200 | 21523763500 | 400000 | 400000 | 400500 | 400000 | 601 |
| 556 | 20240517 | 093100 | 21283293000 | 400000 | 400000 | 400500 | 400000 | 928 |
| 557 | 20240517 | 093000 | 20912080500 | 400000 | 400500 | 400500 | 400000 | 78 |
| 558 | 20240517 | 092900 | 20880854500 | 401000 | 401000 | 401000 | 400500 | 719 |
| 559 | 20240517 | 092800 | 20592886000 | 400500 | 400500 | 401000 | 400000 | 1285 |
| 560 | 20240517 | 092700 | 20078247000 | 400500 | 400500 | 401000 | 400000 | 1053 |
| 561 | 20240517 | 092600 | 19656545000 | 401000 | 401000 | 401000 | 400500 | 858 |
| 562 | 20240517 | 092500 | 19312862000 | 401000 | 401000 | 401000 | 400500 | 1239 |
| 563 | 20240517 | 092400 | 18816144000 | 401000 | 401000 | 401500 | 400500 | 1621 |
| 564 | 20240517 | 092300 | 18166085000 | 401500 | 401500 | 401500 | 401000 | 434 |
| 565 | 20240517 | 092200 | 17991909500 | 401000 | 401000 | 401500 | 401000 | 381 |
| 566 | 20240517 | 092100 | 17839080000 | 401500 | 401000 | 401500 | 401000 | 915 |
| 567 | 20240517 | 092000 | 17471988500 | 401000 | 401000 | 401500 | 401000 | 2007 |
| 568 | 20240517 | 091900 | 16666940000 | 401000 | 400500 | 401500 | 400500 | 898 |
| 569 | 20240517 | 091800 | 16306849500 | 401000 | 401000 | 401500 | 400500 | 2136 |
| 570 | 20240517 | 091700 | 15450379000 | 401000 | 400500 | 401000 | 400000 | 1456 |
| 571 | 20240517 | 091600 | 14866798500 | 400500 | 400000 | 400500 | 399500 | 1854 |
| 572 | 20240517 | 091500 | 14125107500 | 399500 | 399500 | 400000 | 399500 | 456 |
| 573 | 20240517 | 091400 | 13942911500 | 399500 | 399500 | 400000 | 399000 | 1485 |
| 574 | 20240517 | 091300 | 13349738500 | 399500 | 399500 | 399500 | 399000 | 639 |
| 575 | 20240517 | 091200 | 13094550500 | 399500 | 399500 | 400000 | 399000 | 1590 |
| 576 | 20240517 | 091100 | 12459308500 | 399500 | 399500 | 400000 | 399000 | 1133 |
| 577 | 20240517 | 091000 | 12006698500 | 399500 | 399500 | 400000 | 399000 | 1957 |
| 578 | 20240517 | 090900 | 11224903000 | 399500 | 399500 | 400000 | 399500 | 615 |
| 579 | 20240517 | 090800 | 10979030500 | 400000 | 399500 | 400000 | 399500 | 936 |
| 580 | 20240517 | 090700 | 10605075500 | 400000 | 399500 | 400000 | 399000 | 1409 |
| 581 | 20240517 | 090600 | 10042330500 | 399500 | 399500 | 399500 | 399000 | 1355 |
| 582 | 20240517 | 090500 | 9501517000 | 399000 | 399500 | 399500 | 399000 | 2696 |
| 583 | 20240517 | 090400 | 8425135000 | 399500 | 399500 | 400000 | 399500 | 1995 |
| 584 | 20240517 | 090300 | 7628055500 | 400000 | 399500 | 400500 | 399500 | 3232 |
| 585 | 20240517 | 090200 | 6335393500 | 399500 | 400000 | 400500 | 399500 | 3756 |
| 586 | 20240517 | 090100 | 4833114500 | 400500 | 401500 | 401500 | 400000 | 3393 |
| 587 | 20240517 | 090000 | 3473492500 | 401000 | 400500 | 402500 | 400500 | 8506 |