34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 3 | 20240521 | 183800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 4 | 20240521 | 183700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 5 | 20240521 | 183600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 6 | 20240521 | 183500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 7 | 20240521 | 183400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 8 | 20240521 | 183300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 9 | 20240521 | 183200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 10 | 20240521 | 183100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 11 | 20240521 | 183000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 12 | 20240521 | 182900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 13 | 20240521 | 182800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 14 | 20240521 | 182700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 15 | 20240521 | 182600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 16 | 20240521 | 182500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 17 | 20240521 | 182400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 18 | 20240521 | 182300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 19 | 20240521 | 182200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 20 | 20240521 | 182100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 21 | 20240521 | 182000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 22 | 20240521 | 181900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 23 | 20240521 | 181800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 24 | 20240521 | 181700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 25 | 20240521 | 181600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 26 | 20240521 | 181500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 27 | 20240521 | 181400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 28 | 20240521 | 181300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 29 | 20240521 | 181200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 30 | 20240521 | 181100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 31 | 20240521 | 181000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 32 | 20240521 | 180900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 33 | 20240521 | 180800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 34 | 20240521 | 180700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 35 | 20240521 | 180600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 36 | 20240521 | 180500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 37 | 20240521 | 180400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 38 | 20240521 | 180300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 39 | 20240521 | 180200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 40 | 20240521 | 180100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 41 | 20240521 | 180000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 42 | 20240521 | 175900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 43 | 20240521 | 175800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 44 | 20240521 | 175700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 45 | 20240521 | 175600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 46 | 20240521 | 175500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 47 | 20240521 | 175400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 48 | 20240521 | 175300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 49 | 20240521 | 175200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 50 | 20240521 | 175100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 51 | 20240521 | 175000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 52 | 20240521 | 174900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 53 | 20240521 | 174800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 54 | 20240521 | 174700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 55 | 20240521 | 174600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 56 | 20240521 | 174500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 57 | 20240521 | 174400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 58 | 20240521 | 174300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 59 | 20240521 | 174200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 60 | 20240521 | 174100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 61 | 20240521 | 174000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 62 | 20240521 | 173900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 63 | 20240521 | 173800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 64 | 20240521 | 173700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 65 | 20240521 | 173600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 66 | 20240521 | 173500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 67 | 20240521 | 173400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 68 | 20240521 | 173300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 69 | 20240521 | 173200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 70 | 20240521 | 173100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 71 | 20240521 | 173000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 72 | 20240521 | 172900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 73 | 20240521 | 172800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 74 | 20240521 | 172700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 75 | 20240521 | 172600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 76 | 20240521 | 172500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 77 | 20240521 | 172400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 78 | 20240521 | 172300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 79 | 20240521 | 172200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 80 | 20240521 | 172100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 81 | 20240521 | 172000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 82 | 20240521 | 171900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 83 | 20240521 | 171800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 84 | 20240521 | 171700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 85 | 20240521 | 171600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 86 | 20240521 | 171500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 87 | 20240521 | 171400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 88 | 20240521 | 171300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 89 | 20240521 | 171200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 90 | 20240521 | 171100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 91 | 20240521 | 171000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 92 | 20240521 | 170900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 93 | 20240521 | 170800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 94 | 20240521 | 170700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 95 | 20240521 | 170600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 96 | 20240521 | 170500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 97 | 20240521 | 170400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 98 | 20240521 | 170300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 99 | 20240521 | 170200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 100 | 20240521 | 170100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 101 | 20240521 | 170000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 102 | 20240521 | 165900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 103 | 20240521 | 165800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 104 | 20240521 | 165700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 105 | 20240521 | 165600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 106 | 20240521 | 165500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 107 | 20240521 | 165400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 108 | 20240521 | 165300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 109 | 20240521 | 165200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 110 | 20240521 | 165100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 111 | 20240521 | 165000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 112 | 20240521 | 164900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 113 | 20240521 | 164800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 114 | 20240521 | 164700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 115 | 20240521 | 164600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 116 | 20240521 | 164500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 117 | 20240521 | 164400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 118 | 20240521 | 164300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 119 | 20240521 | 164200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 120 | 20240521 | 164100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 121 | 20240521 | 164000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 122 | 20240521 | 163900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 123 | 20240521 | 163800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 124 | 20240521 | 163700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 125 | 20240521 | 163600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 126 | 20240521 | 163500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 127 | 20240521 | 163400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 128 | 20240521 | 163300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 129 | 20240521 | 163200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 130 | 20240521 | 163100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 131 | 20240521 | 163000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 132 | 20240521 | 162900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 133 | 20240521 | 162800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 134 | 20240521 | 162700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 135 | 20240521 | 162600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 136 | 20240521 | 162500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 137 | 20240521 | 162400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 138 | 20240521 | 162300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 139 | 20240521 | 162200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 140 | 20240521 | 162100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 141 | 20240521 | 162000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 142 | 20240521 | 161900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 143 | 20240521 | 161800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 144 | 20240521 | 161700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 145 | 20240521 | 161600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 146 | 20240521 | 161500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 147 | 20240521 | 161400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 148 | 20240521 | 161300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 149 | 20240521 | 161200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 150 | 20240521 | 161100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 151 | 20240521 | 161000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 152 | 20240521 | 160900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 153 | 20240521 | 160800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 154 | 20240521 | 160700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 155 | 20240521 | 160600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 156 | 20240521 | 160500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 157 | 20240521 | 160400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 158 | 20240521 | 160300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 159 | 20240521 | 160200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 160 | 20240521 | 160100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 161 | 20240521 | 160000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 162 | 20240521 | 155900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 163 | 20240521 | 155800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 164 | 20240521 | 155700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 165 | 20240521 | 155600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 166 | 20240521 | 155500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 167 | 20240521 | 155400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 168 | 20240521 | 155300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 169 | 20240521 | 155200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 170 | 20240521 | 155100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 171 | 20240521 | 155000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 172 | 20240521 | 154900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 173 | 20240521 | 154800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 174 | 20240521 | 154700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 175 | 20240521 | 154600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 176 | 20240521 | 154500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 177 | 20240521 | 154400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 178 | 20240521 | 154300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 179 | 20240521 | 154200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 180 | 20240521 | 154100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 181 | 20240521 | 154000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 182 | 20240521 | 153900 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 183 | 20240521 | 153800 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 184 | 20240521 | 153700 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 185 | 20240521 | 153600 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 186 | 20240521 | 153500 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 187 | 20240521 | 153400 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 188 | 20240521 | 153300 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 189 | 20240521 | 153200 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 190 | 20240521 | 153100 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 0 |
| 191 | 20240521 | 153000 | 154170817500 | 497500 | 497500 | 497500 | 497500 | 4327 |
| 192 | 20240521 | 152900 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 193 | 20240521 | 152800 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 194 | 20240521 | 152700 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 195 | 20240521 | 152600 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 196 | 20240521 | 152500 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 197 | 20240521 | 152400 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 198 | 20240521 | 152300 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 199 | 20240521 | 152200 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 200 | 20240521 | 152100 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 201 | 20240521 | 152000 | 152018135000 | 498000 | 498000 | 498000 | 498000 | 0 |
| 202 | 20240521 | 151900 | 152018135000 | 498000 | 498500 | 498500 | 497500 | 619 |
| 203 | 20240521 | 151800 | 151709817000 | 498000 | 497000 | 498000 | 496500 | 358 |
| 204 | 20240521 | 151700 | 151531740000 | 497000 | 498000 | 498500 | 497000 | 775 |
| 205 | 20240521 | 151600 | 151146045000 | 498000 | 496500 | 498000 | 496500 | 672 |
| 206 | 20240521 | 151500 | 150811780000 | 496500 | 496000 | 497000 | 495000 | 303 |
| 207 | 20240521 | 151400 | 150661390500 | 495500 | 497000 | 497000 | 495000 | 765 |
| 208 | 20240521 | 151300 | 150281958000 | 496500 | 498500 | 499000 | 496500 | 1031 |
| 209 | 20240521 | 151200 | 149769101500 | 498500 | 498500 | 498500 | 498000 | 458 |
| 210 | 20240521 | 151100 | 149540887000 | 498000 | 498000 | 499000 | 497500 | 438 |
| 211 | 20240521 | 151000 | 149322686000 | 498000 | 498000 | 498500 | 497000 | 443 |
| 212 | 20240521 | 150900 | 149102262500 | 498000 | 498000 | 499500 | 498000 | 494 |
| 213 | 20240521 | 150800 | 148855906000 | 498500 | 497500 | 498500 | 497000 | 326 |
| 214 | 20240521 | 150700 | 148693564000 | 497500 | 497000 | 498000 | 496500 | 360 |
| 215 | 20240521 | 150600 | 148514594000 | 497000 | 499000 | 499000 | 497000 | 598 |
| 216 | 20240521 | 150500 | 148216852500 | 498500 | 497500 | 499000 | 497500 | 297 |
| 217 | 20240521 | 150400 | 148068892000 | 498000 | 500000 | 502000 | 498000 | 1861 |
| 218 | 20240521 | 150300 | 147138499000 | 499500 | 498500 | 500000 | 498500 | 728 |
| 219 | 20240521 | 150200 | 146774808500 | 498500 | 498500 | 499000 | 498000 | 980 |
| 220 | 20240521 | 150100 | 146286474000 | 498500 | 498500 | 499000 | 497500 | 662 |
| 221 | 20240521 | 150000 | 145956431000 | 498500 | 495500 | 498500 | 495500 | 329 |
| 222 | 20240521 | 145900 | 145792797500 | 496000 | 495000 | 496000 | 493500 | 683 |
| 223 | 20240521 | 145800 | 145454937000 | 495500 | 497000 | 497500 | 495000 | 709 |
| 224 | 20240521 | 145700 | 145103341500 | 497000 | 497000 | 498500 | 496500 | 1082 |
| 225 | 20240521 | 145600 | 144564545500 | 496000 | 495500 | 497000 | 495500 | 487 |
| 226 | 20240521 | 145500 | 144322908000 | 495500 | 495500 | 496000 | 495000 | 595 |
| 227 | 20240521 | 145400 | 144028204000 | 496000 | 495000 | 496500 | 494500 | 644 |
| 228 | 20240521 | 145300 | 143708989000 | 494500 | 495000 | 496000 | 494500 | 737 |
| 229 | 20240521 | 145200 | 143344040500 | 495000 | 494500 | 496000 | 494000 | 748 |
| 230 | 20240521 | 145100 | 142973865500 | 494000 | 493500 | 495000 | 493500 | 441 |
| 231 | 20240521 | 145000 | 142755891500 | 493500 | 492000 | 494000 | 491000 | 333 |
| 232 | 20240521 | 144900 | 142591977500 | 492500 | 491000 | 492500 | 490000 | 709 |
| 233 | 20240521 | 144800 | 142244303500 | 491500 | 492500 | 493000 | 490500 | 759 |
| 234 | 20240521 | 144700 | 141871131000 | 493000 | 494500 | 495500 | 493000 | 857 |
| 235 | 20240521 | 144600 | 141447479500 | 495000 | 494000 | 495500 | 493500 | 404 |
| 236 | 20240521 | 144500 | 141247550000 | 494000 | 493000 | 494000 | 492500 | 447 |
| 237 | 20240521 | 144400 | 141027042000 | 492500 | 492000 | 493500 | 492000 | 342 |
| 238 | 20240521 | 144300 | 140858469000 | 492000 | 492000 | 493500 | 491500 | 705 |
| 239 | 20240521 | 144200 | 140511241500 | 492000 | 490000 | 492000 | 489500 | 795 |
| 240 | 20240521 | 144100 | 140121115500 | 490000 | 489500 | 490500 | 489000 | 435 |
| 241 | 20240521 | 144000 | 139908023500 | 489500 | 489000 | 490500 | 488500 | 907 |
| 242 | 20240521 | 143900 | 139464190500 | 489000 | 488500 | 490000 | 488500 | 989 |
| 243 | 20240521 | 143800 | 138980627000 | 488500 | 492000 | 492500 | 488500 | 1816 |
| 244 | 20240521 | 143700 | 138091277500 | 492000 | 493000 | 493000 | 491500 | 819 |
| 245 | 20240521 | 143600 | 137688411000 | 493500 | 494000 | 494000 | 492500 | 707 |
| 246 | 20240521 | 143500 | 137339610500 | 494000 | 494500 | 494500 | 493000 | 440 |
| 247 | 20240521 | 143400 | 137122300500 | 495000 | 490500 | 495000 | 490500 | 1995 |
| 248 | 20240521 | 143300 | 136139225000 | 491000 | 491500 | 492000 | 490500 | 617 |
| 249 | 20240521 | 143200 | 135836140000 | 491500 | 492000 | 492000 | 490000 | 1396 |
| 250 | 20240521 | 143100 | 135151194000 | 492000 | 493000 | 493500 | 489500 | 3502 |
| 251 | 20240521 | 143000 | 133431462000 | 493500 | 493000 | 495000 | 493000 | 1168 |
| 252 | 20240521 | 142900 | 132854175500 | 493500 | 494500 | 495500 | 493500 | 1145 |
| 253 | 20240521 | 142800 | 132288056000 | 494500 | 496500 | 496500 | 494000 | 854 |
| 254 | 20240521 | 142700 | 131865358000 | 496000 | 497000 | 497500 | 495500 | 402 |
| 255 | 20240521 | 142600 | 131665836000 | 497000 | 496500 | 497500 | 495000 | 2859 |
| 256 | 20240521 | 142500 | 130248310000 | 496500 | 498500 | 498500 | 496500 | 1046 |
| 257 | 20240521 | 142400 | 129727775000 | 498500 | 499000 | 499000 | 498500 | 161 |
| 258 | 20240521 | 142300 | 129647496000 | 499000 | 499000 | 499500 | 498500 | 340 |
| 259 | 20240521 | 142200 | 129477903500 | 499000 | 500000 | 500000 | 498500 | 1354 |
| 260 | 20240521 | 142100 | 128801406500 | 500000 | 500000 | 501000 | 499500 | 497 |
| 261 | 20240521 | 142000 | 128552889000 | 499500 | 499500 | 500000 | 499500 | 130 |
| 262 | 20240521 | 141900 | 128487944000 | 499500 | 499500 | 501000 | 499500 | 1039 |
| 263 | 20240521 | 141800 | 127968450000 | 499500 | 499500 | 500000 | 499000 | 449 |
| 264 | 20240521 | 141700 | 127744205000 | 499500 | 499500 | 500000 | 499500 | 302 |
| 265 | 20240521 | 141600 | 127593346000 | 499500 | 499500 | 500000 | 499500 | 430 |
| 266 | 20240521 | 141500 | 127378478500 | 500000 | 499000 | 500000 | 499000 | 258 |
| 267 | 20240521 | 141400 | 127249611000 | 499500 | 499500 | 500000 | 499000 | 298 |
| 268 | 20240521 | 141300 | 127100754500 | 499500 | 501000 | 501000 | 499500 | 205 |
| 269 | 20240521 | 141200 | 126998274500 | 500000 | 499500 | 500000 | 499500 | 235 |
| 270 | 20240521 | 141100 | 126880807500 | 499500 | 500000 | 501000 | 499500 | 467 |
| 271 | 20240521 | 141000 | 126647282000 | 500000 | 501000 | 502000 | 500000 | 445 |
| 272 | 20240521 | 140900 | 126424554000 | 501000 | 501000 | 502000 | 501000 | 321 |
| 273 | 20240521 | 140800 | 126263703000 | 501000 | 503000 | 504000 | 501000 | 583 |
| 274 | 20240521 | 140700 | 125970856000 | 504000 | 503000 | 504000 | 503000 | 223 |
| 275 | 20240521 | 140600 | 125858663000 | 503000 | 501000 | 504000 | 501000 | 373 |
| 276 | 20240521 | 140500 | 125671143000 | 501000 | 502000 | 503000 | 501000 | 335 |
| 277 | 20240521 | 140400 | 125502945000 | 503000 | 501000 | 503000 | 501000 | 190 |
| 278 | 20240521 | 140300 | 125407580000 | 501000 | 500000 | 501000 | 500000 | 261 |
| 279 | 20240521 | 140200 | 125276936000 | 501000 | 499500 | 501000 | 499000 | 509 |
| 280 | 20240521 | 140100 | 125022473500 | 499500 | 500000 | 500000 | 499000 | 388 |
| 281 | 20240521 | 140000 | 124828614500 | 499500 | 499000 | 501000 | 498000 | 1209 |
| 282 | 20240521 | 135900 | 124225514000 | 499000 | 499500 | 500000 | 499000 | 848 |
| 283 | 20240521 | 135800 | 123802034000 | 499500 | 501000 | 502000 | 499500 | 862 |
| 284 | 20240521 | 135700 | 123370867500 | 502000 | 504000 | 504000 | 501000 | 407 |
| 285 | 20240521 | 135600 | 123166367500 | 504000 | 502000 | 504000 | 502000 | 152 |
| 286 | 20240521 | 135500 | 123089935500 | 503000 | 503000 | 504000 | 502000 | 328 |
| 287 | 20240521 | 135400 | 122925078500 | 502000 | 503000 | 504000 | 502000 | 196 |
| 288 | 20240521 | 135300 | 122826494500 | 504000 | 503000 | 504000 | 503000 | 245 |
| 289 | 20240521 | 135200 | 122703227500 | 504000 | 502000 | 504000 | 502000 | 353 |
| 290 | 20240521 | 135100 | 122525702500 | 502000 | 502000 | 503000 | 501000 | 328 |
| 291 | 20240521 | 135000 | 122361038500 | 501000 | 500000 | 502000 | 500000 | 557 |
| 292 | 20240521 | 134900 | 122081977500 | 500000 | 504000 | 504000 | 500000 | 1564 |
| 293 | 20240521 | 134800 | 121298302500 | 503000 | 505000 | 506000 | 503000 | 325 |
| 294 | 20240521 | 134700 | 121134311500 | 505000 | 502000 | 505000 | 501000 | 1494 |
| 295 | 20240521 | 134600 | 120382630500 | 502000 | 505000 | 506000 | 502000 | 2543 |
| 296 | 20240521 | 134500 | 119100258500 | 505000 | 506000 | 507000 | 505000 | 1347 |
| 297 | 20240521 | 134400 | 118419824500 | 506000 | 507000 | 507000 | 506000 | 210 |
| 298 | 20240521 | 134300 | 118313486500 | 507000 | 507000 | 508000 | 506000 | 212 |
| 299 | 20240521 | 134200 | 118206093500 | 507000 | 507000 | 508000 | 506000 | 243 |
| 300 | 20240521 | 134100 | 118083056500 | 508000 | 509000 | 511000 | 505000 | 1759 |
| 301 | 20240521 | 134000 | 117190977500 | 509000 | 508000 | 510000 | 508000 | 204 |
| 302 | 20240521 | 133900 | 117087155500 | 508000 | 506000 | 508000 | 506000 | 536 |
| 303 | 20240521 | 133800 | 116815576500 | 506000 | 509000 | 509000 | 506000 | 1506 |
| 304 | 20240521 | 133700 | 116051944500 | 508000 | 509000 | 509000 | 508000 | 1314 |
| 305 | 20240521 | 133600 | 115384220500 | 509000 | 509000 | 510000 | 509000 | 176 |
| 306 | 20240521 | 133500 | 115294570500 | 509000 | 509000 | 510000 | 509000 | 73 |
| 307 | 20240521 | 133400 | 115257400500 | 510000 | 510000 | 510000 | 509000 | 138 |
| 308 | 20240521 | 133300 | 115187126500 | 510000 | 509000 | 510000 | 509000 | 167 |
| 309 | 20240521 | 133200 | 115102102500 | 509000 | 509000 | 510000 | 509000 | 199 |
| 310 | 20240521 | 133100 | 115000791500 | 510000 | 509000 | 510000 | 509000 | 140 |
| 311 | 20240521 | 133000 | 114929494500 | 509000 | 509000 | 510000 | 509000 | 142 |
| 312 | 20240521 | 132900 | 114857181500 | 509000 | 511000 | 511000 | 509000 | 275 |
| 313 | 20240521 | 132800 | 114716934500 | 510000 | 510000 | 511000 | 510000 | 98 |
| 314 | 20240521 | 132700 | 114666940500 | 510000 | 510000 | 511000 | 510000 | 379 |
| 315 | 20240521 | 132600 | 114473637500 | 510000 | 510000 | 511000 | 510000 | 99 |
| 316 | 20240521 | 132500 | 114423132500 | 510000 | 510000 | 511000 | 510000 | 132 |
| 317 | 20240521 | 132400 | 114355733500 | 510000 | 510000 | 511000 | 510000 | 133 |
| 318 | 20240521 | 132300 | 114287850500 | 511000 | 510000 | 511000 | 510000 | 95 |
| 319 | 20240521 | 132200 | 114239383500 | 511000 | 510000 | 511000 | 510000 | 114 |
| 320 | 20240521 | 132100 | 114181190500 | 510000 | 511000 | 512000 | 510000 | 187 |
| 321 | 20240521 | 132000 | 114085752500 | 512000 | 511000 | 512000 | 510000 | 151 |
| 322 | 20240521 | 131900 | 114008618500 | 510000 | 511000 | 512000 | 510000 | 143 |
| 323 | 20240521 | 131800 | 113935583500 | 510000 | 510000 | 512000 | 510000 | 452 |
| 324 | 20240521 | 131700 | 113704653500 | 510000 | 510000 | 511000 | 510000 | 236 |
| 325 | 20240521 | 131600 | 113584265500 | 510000 | 510000 | 511000 | 510000 | 82 |
| 326 | 20240521 | 131500 | 113542430500 | 510000 | 510000 | 511000 | 510000 | 235 |
| 327 | 20240521 | 131400 | 113422470500 | 510000 | 511000 | 511000 | 510000 | 126 |
| 328 | 20240521 | 131300 | 113358181500 | 510000 | 511000 | 512000 | 510000 | 174 |
| 329 | 20240521 | 131200 | 113269278500 | 511000 | 510000 | 513000 | 510000 | 610 |
| 330 | 20240521 | 131100 | 112957348500 | 510000 | 511000 | 512000 | 510000 | 288 |
| 331 | 20240521 | 131000 | 112810208500 | 512000 | 511000 | 512000 | 510000 | 805 |
| 332 | 20240521 | 130900 | 112398978500 | 511000 | 509000 | 511000 | 509000 | 332 |
| 333 | 20240521 | 130800 | 112229687500 | 509000 | 511000 | 511000 | 509000 | 2167 |
| 334 | 20240521 | 130700 | 111123927500 | 511000 | 513000 | 513000 | 511000 | 594 |
| 335 | 20240521 | 130600 | 110819885500 | 513000 | 512000 | 513000 | 512000 | 290 |
| 336 | 20240521 | 130500 | 110671400500 | 512000 | 512000 | 513000 | 512000 | 273 |
| 337 | 20240521 | 130400 | 110531603500 | 513000 | 512000 | 513000 | 512000 | 52 |
| 338 | 20240521 | 130300 | 110504956500 | 512000 | 513000 | 513000 | 512000 | 378 |
| 339 | 20240521 | 130200 | 110311299500 | 513000 | 514000 | 514000 | 513000 | 147 |
| 340 | 20240521 | 130100 | 110235877500 | 513000 | 513000 | 514000 | 513000 | 198 |
| 341 | 20240521 | 130000 | 110134294500 | 513000 | 513000 | 514000 | 513000 | 303 |
| 342 | 20240521 | 125900 | 109978842500 | 514000 | 513000 | 514000 | 513000 | 91 |
| 343 | 20240521 | 125800 | 109932145500 | 513000 | 513000 | 514000 | 513000 | 103 |
| 344 | 20240521 | 125700 | 109879292500 | 513000 | 513000 | 514000 | 513000 | 89 |
| 345 | 20240521 | 125600 | 109833625500 | 514000 | 513000 | 514000 | 513000 | 173 |
| 346 | 20240521 | 125500 | 109744809500 | 514000 | 513000 | 514000 | 513000 | 318 |
| 347 | 20240521 | 125400 | 109581660500 | 514000 | 513000 | 514000 | 513000 | 87 |
| 348 | 20240521 | 125300 | 109536979500 | 513000 | 514000 | 515000 | 513000 | 181 |
| 349 | 20240521 | 125200 | 109443964500 | 514000 | 514000 | 515000 | 514000 | 173 |
| 350 | 20240521 | 125100 | 109354965500 | 515000 | 515000 | 515000 | 514000 | 97 |
| 351 | 20240521 | 125000 | 109305092500 | 514000 | 514000 | 515000 | 514000 | 42 |
| 352 | 20240521 | 124900 | 109283495500 | 515000 | 514000 | 515000 | 514000 | 94 |
| 353 | 20240521 | 124800 | 109235159500 | 514000 | 515000 | 515000 | 514000 | 103 |
| 354 | 20240521 | 124700 | 109182204500 | 514000 | 514000 | 515000 | 513000 | 105 |
| 355 | 20240521 | 124600 | 109128233500 | 513000 | 513000 | 514000 | 513000 | 95 |
| 356 | 20240521 | 124500 | 109079475500 | 513000 | 515000 | 515000 | 513000 | 117 |
| 357 | 20240521 | 124400 | 109019343500 | 514000 | 514000 | 515000 | 514000 | 99 |
| 358 | 20240521 | 124300 | 108968450500 | 514000 | 514000 | 515000 | 513000 | 136 |
| 359 | 20240521 | 124200 | 108898508500 | 513000 | 514000 | 515000 | 513000 | 169 |
| 360 | 20240521 | 124100 | 108811686500 | 514000 | 515000 | 515000 | 513000 | 162 |
| 361 | 20240521 | 124000 | 108728471500 | 514000 | 514000 | 515000 | 514000 | 72 |
| 362 | 20240521 | 123900 | 108691449500 | 514000 | 514000 | 515000 | 514000 | 79 |
| 363 | 20240521 | 123800 | 108650824500 | 514000 | 514000 | 515000 | 514000 | 178 |
| 364 | 20240521 | 123700 | 108559323500 | 514000 | 515000 | 516000 | 514000 | 110 |
| 365 | 20240521 | 123600 | 108502742500 | 514000 | 515000 | 515000 | 514000 | 305 |
| 366 | 20240521 | 123500 | 108345932500 | 515000 | 516000 | 516000 | 514000 | 866 |
| 367 | 20240521 | 123400 | 107900567500 | 515000 | 515000 | 516000 | 515000 | 133 |
| 368 | 20240521 | 123300 | 107832037500 | 516000 | 516000 | 516000 | 515000 | 87 |
| 369 | 20240521 | 123200 | 107787180500 | 515000 | 516000 | 516000 | 515000 | 72 |
| 370 | 20240521 | 123100 | 107750058500 | 516000 | 516000 | 517000 | 516000 | 80 |
| 371 | 20240521 | 123000 | 107708765500 | 516000 | 517000 | 517000 | 516000 | 82 |
| 372 | 20240521 | 122900 | 107666428500 | 517000 | 516000 | 517000 | 516000 | 89 |
| 373 | 20240521 | 122800 | 107620469500 | 516000 | 516000 | 518000 | 516000 | 146 |
| 374 | 20240521 | 122700 | 107544943500 | 518000 | 517000 | 518000 | 516000 | 258 |
| 375 | 20240521 | 122600 | 107411558500 | 517000 | 517000 | 518000 | 517000 | 77 |
| 376 | 20240521 | 122500 | 107371735500 | 518000 | 518000 | 518000 | 517000 | 73 |
| 377 | 20240521 | 122400 | 107333941500 | 517000 | 517000 | 518000 | 517000 | 76 |
| 378 | 20240521 | 122300 | 107294622500 | 516000 | 516000 | 518000 | 515000 | 451 |
| 379 | 20240521 | 122200 | 107061724500 | 516000 | 516000 | 516000 | 515000 | 102 |
| 380 | 20240521 | 122100 | 107009162500 | 515000 | 515000 | 516000 | 515000 | 108 |
| 381 | 20240521 | 122000 | 106953508500 | 515000 | 515000 | 516000 | 515000 | 72 |
| 382 | 20240521 | 121900 | 106916380500 | 515000 | 515000 | 516000 | 515000 | 105 |
| 383 | 20240521 | 121800 | 106862286500 | 516000 | 516000 | 516000 | 515000 | 49 |
| 384 | 20240521 | 121700 | 106837028500 | 515000 | 515000 | 516000 | 515000 | 183 |
| 385 | 20240521 | 121600 | 106742758500 | 515000 | 515000 | 516000 | 515000 | 57 |
| 386 | 20240521 | 121500 | 106713399500 | 516000 | 515000 | 517000 | 515000 | 150 |
| 387 | 20240521 | 121400 | 106636024500 | 515000 | 516000 | 516000 | 515000 | 176 |
| 388 | 20240521 | 121300 | 106545368500 | 517000 | 516000 | 517000 | 516000 | 298 |
| 389 | 20240521 | 121200 | 106391538500 | 516000 | 517000 | 517000 | 516000 | 115 |
| 390 | 20240521 | 121100 | 106332180500 | 516000 | 517000 | 517000 | 516000 | 102 |
| 391 | 20240521 | 121000 | 106279527500 | 517000 | 517000 | 517000 | 516000 | 92 |
| 392 | 20240521 | 120900 | 106232024500 | 516000 | 517000 | 517000 | 516000 | 133 |
| 393 | 20240521 | 120800 | 106163277500 | 517000 | 517000 | 517000 | 516000 | 105 |
| 394 | 20240521 | 120700 | 106109023500 | 517000 | 517000 | 518000 | 516000 | 70 |
| 395 | 20240521 | 120600 | 106072848500 | 516000 | 517000 | 517000 | 516000 | 96 |
| 396 | 20240521 | 120500 | 106023247500 | 516000 | 518000 | 518000 | 516000 | 142 |
| 397 | 20240521 | 120400 | 105949908500 | 517000 | 516000 | 518000 | 516000 | 128 |
| 398 | 20240521 | 120300 | 105883733500 | 516000 | 516000 | 517000 | 516000 | 135 |
| 399 | 20240521 | 120200 | 105814015500 | 516000 | 516000 | 517000 | 516000 | 89 |
| 400 | 20240521 | 120100 | 105768056500 | 516000 | 516000 | 517000 | 516000 | 83 |
| 401 | 20240521 | 120000 | 105725197500 | 516000 | 518000 | 518000 | 516000 | 544 |
| 402 | 20240521 | 115900 | 105444107500 | 517000 | 517000 | 518000 | 517000 | 75 |
| 403 | 20240521 | 115800 | 105405321500 | 518000 | 517000 | 518000 | 517000 | 130 |
| 404 | 20240521 | 115700 | 105338055500 | 518000 | 517000 | 518000 | 517000 | 65 |
| 405 | 20240521 | 115600 | 105304426500 | 517000 | 519000 | 519000 | 517000 | 66 |
| 406 | 20240521 | 115500 | 105270223500 | 519000 | 519000 | 519000 | 517000 | 359 |
| 407 | 20240521 | 115400 | 105084091500 | 518000 | 519000 | 519000 | 518000 | 70 |
| 408 | 20240521 | 115300 | 105047811500 | 518000 | 518000 | 519000 | 518000 | 108 |
| 409 | 20240521 | 115200 | 104991833500 | 518000 | 518000 | 519000 | 517000 | 149 |
| 410 | 20240521 | 115100 | 104914665500 | 518000 | 517000 | 519000 | 517000 | 154 |
| 411 | 20240521 | 115000 | 104834904500 | 517000 | 517000 | 519000 | 517000 | 177 |
| 412 | 20240521 | 114900 | 104743243500 | 517000 | 518000 | 519000 | 517000 | 444 |
| 413 | 20240521 | 114800 | 104513297500 | 519000 | 518000 | 520000 | 518000 | 216 |
| 414 | 20240521 | 114700 | 104401232500 | 518000 | 517000 | 520000 | 517000 | 1413 |
| 415 | 20240521 | 114600 | 103667683500 | 517000 | 518000 | 518000 | 517000 | 108 |
| 416 | 20240521 | 114500 | 103611778500 | 517000 | 517000 | 518000 | 517000 | 92 |
| 417 | 20240521 | 114400 | 103564172500 | 516000 | 516000 | 518000 | 515000 | 429 |
| 418 | 20240521 | 114300 | 103342457500 | 515000 | 514000 | 517000 | 514000 | 231 |
| 419 | 20240521 | 114200 | 103223459500 | 515000 | 514000 | 515000 | 512000 | 211 |
| 420 | 20240521 | 114100 | 103115164500 | 513000 | 512000 | 514000 | 512000 | 308 |
| 421 | 20240521 | 114000 | 102957186500 | 513000 | 514000 | 515000 | 511000 | 1655 |
| 422 | 20240521 | 113900 | 102108901500 | 514000 | 514000 | 515000 | 514000 | 332 |
| 423 | 20240521 | 113800 | 101938168500 | 514000 | 515000 | 515000 | 514000 | 105 |
| 424 | 20240521 | 113700 | 101884185500 | 514000 | 514000 | 515000 | 514000 | 181 |
| 425 | 20240521 | 113600 | 101791092500 | 514000 | 516000 | 516000 | 514000 | 416 |
| 426 | 20240521 | 113500 | 101576895500 | 516000 | 516000 | 517000 | 515000 | 150 |
| 427 | 20240521 | 113400 | 101499472500 | 516000 | 515000 | 517000 | 515000 | 103 |
| 428 | 20240521 | 113300 | 101446315500 | 516000 | 517000 | 517000 | 515000 | 126 |
| 429 | 20240521 | 113200 | 101381289500 | 515000 | 516000 | 517000 | 515000 | 78 |
| 430 | 20240521 | 113100 | 101341049500 | 516000 | 517000 | 517000 | 515000 | 216 |
| 431 | 20240521 | 113000 | 101229600500 | 516000 | 517000 | 519000 | 516000 | 366 |
| 432 | 20240521 | 112900 | 101040238500 | 517000 | 518000 | 518000 | 517000 | 156 |
| 433 | 20240521 | 112800 | 100959504500 | 518000 | 517000 | 518000 | 517000 | 163 |
| 434 | 20240521 | 112700 | 100875140500 | 517000 | 518000 | 518000 | 517000 | 162 |
| 435 | 20240521 | 112600 | 100791308500 | 517000 | 517000 | 518000 | 517000 | 156 |
| 436 | 20240521 | 112500 | 100710595500 | 517000 | 517000 | 518000 | 517000 | 134 |
| 437 | 20240521 | 112400 | 100641223500 | 518000 | 519000 | 519000 | 517000 | 147 |
| 438 | 20240521 | 112300 | 100565159500 | 517000 | 519000 | 519000 | 517000 | 221 |
| 439 | 20240521 | 112200 | 100450688500 | 518000 | 520000 | 520000 | 518000 | 298 |
| 440 | 20240521 | 112100 | 100296055500 | 519000 | 519000 | 519000 | 518000 | 153 |
| 441 | 20240521 | 112000 | 100216687500 | 518000 | 518000 | 519000 | 516000 | 350 |
| 442 | 20240521 | 111900 | 100035348500 | 517000 | 517000 | 518000 | 517000 | 183 |
| 443 | 20240521 | 111800 | 99940672500 | 517000 | 517000 | 518000 | 517000 | 82 |
| 444 | 20240521 | 111700 | 99898268500 | 517000 | 517000 | 518000 | 517000 | 118 |
| 445 | 20240521 | 111600 | 99837218500 | 518000 | 514000 | 518000 | 514000 | 413 |
| 446 | 20240521 | 111500 | 99623913500 | 515000 | 514000 | 516000 | 514000 | 605 |
| 447 | 20240521 | 111400 | 99312570500 | 514000 | 514000 | 515000 | 514000 | 394 |
| 448 | 20240521 | 111300 | 99109982500 | 514000 | 515000 | 515000 | 514000 | 324 |
| 449 | 20240521 | 111200 | 98943239500 | 515000 | 515000 | 516000 | 515000 | 194 |
| 450 | 20240521 | 111100 | 98843301500 | 516000 | 515000 | 516000 | 515000 | 261 |
| 451 | 20240521 | 111000 | 98708867500 | 515000 | 516000 | 516000 | 515000 | 208 |
| 452 | 20240521 | 110900 | 98601653500 | 515000 | 516000 | 516000 | 515000 | 109 |
| 453 | 20240521 | 110800 | 98545473500 | 516000 | 515000 | 517000 | 515000 | 313 |
| 454 | 20240521 | 110700 | 98383981500 | 515000 | 515000 | 516000 | 515000 | 383 |
| 455 | 20240521 | 110600 | 98186665500 | 516000 | 515000 | 516000 | 515000 | 372 |
| 456 | 20240521 | 110500 | 97995026500 | 516000 | 516000 | 517000 | 515000 | 694 |
| 457 | 20240521 | 110400 | 97636950500 | 516000 | 517000 | 517000 | 516000 | 189 |
| 458 | 20240521 | 110300 | 97539356500 | 516000 | 517000 | 518000 | 516000 | 677 |
| 459 | 20240521 | 110200 | 97189728500 | 517000 | 517000 | 518000 | 516000 | 426 |
| 460 | 20240521 | 110100 | 96969441500 | 517000 | 518000 | 518000 | 517000 | 131 |
| 461 | 20240521 | 110000 | 96901671500 | 518000 | 516000 | 519000 | 516000 | 248 |
| 462 | 20240521 | 105900 | 96773235500 | 517000 | 517000 | 518000 | 517000 | 491 |
| 463 | 20240521 | 105800 | 96519343500 | 517000 | 517000 | 518000 | 517000 | 178 |
| 464 | 20240521 | 105700 | 96427294500 | 517000 | 518000 | 518000 | 517000 | 145 |
| 465 | 20240521 | 105600 | 96352298500 | 517000 | 517000 | 518000 | 517000 | 293 |
| 466 | 20240521 | 105500 | 96200747500 | 517000 | 518000 | 519000 | 517000 | 294 |
| 467 | 20240521 | 105400 | 96048521500 | 518000 | 518000 | 520000 | 518000 | 214 |
| 468 | 20240521 | 105300 | 95937596500 | 518000 | 519000 | 519000 | 518000 | 199 |
| 469 | 20240521 | 105200 | 95834459500 | 519000 | 518000 | 520000 | 518000 | 397 |
| 470 | 20240521 | 105100 | 95628519500 | 518000 | 518000 | 519000 | 518000 | 151 |
| 471 | 20240521 | 105000 | 95550235500 | 520000 | 520000 | 520000 | 518000 | 426 |
| 472 | 20240521 | 104900 | 95329101500 | 519000 | 519000 | 520000 | 519000 | 73 |
| 473 | 20240521 | 104800 | 95291185500 | 520000 | 520000 | 521000 | 520000 | 331 |
| 474 | 20240521 | 104700 | 95119036500 | 520000 | 522000 | 523000 | 520000 | 183 |
| 475 | 20240521 | 104600 | 95023646500 | 522000 | 521000 | 523000 | 521000 | 471 |
| 476 | 20240521 | 104500 | 94777565500 | 521000 | 521000 | 522000 | 520000 | 366 |
| 477 | 20240521 | 104400 | 94586744500 | 521000 | 522000 | 523000 | 521000 | 443 |
| 478 | 20240521 | 104300 | 94355447500 | 522000 | 523000 | 524000 | 522000 | 286 |
| 479 | 20240521 | 104200 | 94205881500 | 524000 | 522000 | 524000 | 522000 | 169 |
| 480 | 20240521 | 104100 | 94117481500 | 522000 | 523000 | 524000 | 522000 | 340 |
| 481 | 20240521 | 104000 | 93939533500 | 523000 | 523000 | 524000 | 523000 | 290 |
| 482 | 20240521 | 103900 | 93787801500 | 522000 | 521000 | 524000 | 521000 | 582 |
| 483 | 20240521 | 103800 | 93483712500 | 522000 | 521000 | 522000 | 520000 | 311 |
| 484 | 20240521 | 103700 | 93321672500 | 522000 | 521000 | 522000 | 521000 | 182 |
| 485 | 20240521 | 103600 | 93226745500 | 521000 | 520000 | 521000 | 520000 | 214 |
| 486 | 20240521 | 103500 | 93115338500 | 520000 | 522000 | 522000 | 520000 | 312 |
| 487 | 20240521 | 103400 | 92952807500 | 522000 | 519000 | 523000 | 518000 | 666 |
| 488 | 20240521 | 103300 | 92606176500 | 519000 | 517000 | 519000 | 517000 | 531 |
| 489 | 20240521 | 103200 | 92331160500 | 517000 | 518000 | 518000 | 517000 | 534 |
| 490 | 20240521 | 103100 | 92055026500 | 518000 | 517000 | 518000 | 517000 | 253 |
| 491 | 20240521 | 103000 | 91924162500 | 519000 | 519000 | 520000 | 518000 | 713 |
| 492 | 20240521 | 102900 | 91554443500 | 519000 | 520000 | 521000 | 519000 | 195 |
| 493 | 20240521 | 102800 | 91453158500 | 520000 | 520000 | 521000 | 519000 | 277 |
| 494 | 20240521 | 102700 | 91309156500 | 520000 | 520000 | 521000 | 519000 | 387 |
| 495 | 20240521 | 102600 | 91107955500 | 520000 | 520000 | 520000 | 518000 | 589 |
| 496 | 20240521 | 102500 | 90802151500 | 520000 | 520000 | 522000 | 519000 | 1145 |
| 497 | 20240521 | 102400 | 90206980500 | 520000 | 523000 | 525000 | 520000 | 1031 |
| 498 | 20240521 | 102300 | 89668686500 | 524000 | 523000 | 525000 | 523000 | 456 |
| 499 | 20240521 | 102200 | 89429838500 | 523000 | 522000 | 523000 | 520000 | 762 |
| 500 | 20240521 | 102100 | 89032245500 | 522000 | 523000 | 524000 | 521000 | 1297 |
| 501 | 20240521 | 102000 | 88354821500 | 524000 | 523000 | 526000 | 523000 | 959 |
| 502 | 20240521 | 101900 | 87851400500 | 524000 | 524000 | 525000 | 523000 | 353 |
| 503 | 20240521 | 101800 | 87666516500 | 524000 | 524000 | 525000 | 523000 | 436 |
| 504 | 20240521 | 101700 | 87438030500 | 525000 | 523000 | 525000 | 523000 | 323 |
| 505 | 20240521 | 101600 | 87268744500 | 523000 | 525000 | 528000 | 523000 | 1933 |
| 506 | 20240521 | 101500 | 86255120500 | 525000 | 528000 | 529000 | 525000 | 2880 |
| 507 | 20240521 | 101400 | 84739674500 | 529000 | 529000 | 530000 | 527000 | 696 |
| 508 | 20240521 | 101300 | 84372037500 | 529000 | 529000 | 530000 | 528000 | 951 |
| 509 | 20240521 | 101200 | 83869028500 | 528000 | 528000 | 532000 | 528000 | 2063 |
| 510 | 20240521 | 101100 | 82776736500 | 528000 | 533000 | 535000 | 528000 | 2238 |
| 511 | 20240521 | 101000 | 81588194500 | 534000 | 534000 | 537000 | 530000 | 7556 |
| 512 | 20240521 | 100900 | 77544979500 | 533000 | 525000 | 534000 | 525000 | 10717 |
| 513 | 20240521 | 100800 | 71860434500 | 526000 | 525000 | 527000 | 525000 | 1205 |
| 514 | 20240521 | 100700 | 71225840500 | 526000 | 524000 | 528000 | 523000 | 2351 |
| 515 | 20240521 | 100600 | 69989835500 | 524000 | 522000 | 524000 | 521000 | 507 |
| 516 | 20240521 | 100500 | 69724563500 | 522000 | 521000 | 523000 | 521000 | 137 |
| 517 | 20240521 | 100400 | 69653069500 | 521000 | 521000 | 524000 | 521000 | 439 |
| 518 | 20240521 | 100300 | 69423952500 | 521000 | 520000 | 522000 | 520000 | 446 |
| 519 | 20240521 | 100200 | 69191500500 | 521000 | 522000 | 524000 | 520000 | 566 |
| 520 | 20240521 | 100100 | 68896445500 | 523000 | 525000 | 525000 | 522000 | 401 |
| 521 | 20240521 | 100000 | 68686637500 | 525000 | 519000 | 526000 | 519000 | 3557 |
| 522 | 20240521 | 095900 | 66823363500 | 520000 | 521000 | 521000 | 519000 | 258 |
| 523 | 20240521 | 095800 | 66689266500 | 521000 | 519000 | 521000 | 519000 | 315 |
| 524 | 20240521 | 095700 | 66525489500 | 519000 | 521000 | 522000 | 519000 | 822 |
| 525 | 20240521 | 095600 | 66097677500 | 522000 | 522000 | 522000 | 520000 | 423 |
| 526 | 20240521 | 095500 | 65877425500 | 521000 | 521000 | 522000 | 520000 | 243 |
| 527 | 20240521 | 095400 | 65750846500 | 521000 | 523000 | 523000 | 521000 | 746 |
| 528 | 20240521 | 095300 | 65361443500 | 523000 | 519000 | 523000 | 519000 | 1142 |
| 529 | 20240521 | 095200 | 64765835500 | 520000 | 519000 | 521000 | 519000 | 212 |
| 530 | 20240521 | 095100 | 64655673500 | 519000 | 520000 | 521000 | 518000 | 517 |
| 531 | 20240521 | 095000 | 64387128500 | 519000 | 521000 | 521000 | 519000 | 189 |
| 532 | 20240521 | 094900 | 64288823500 | 521000 | 518000 | 521000 | 517000 | 467 |
| 533 | 20240521 | 094800 | 64046647500 | 518000 | 520000 | 520000 | 517000 | 1260 |
| 534 | 20240521 | 094700 | 63392346500 | 520000 | 518000 | 520000 | 517000 | 389 |
| 535 | 20240521 | 094600 | 63190688500 | 518000 | 517000 | 518000 | 515000 | 860 |
| 536 | 20240521 | 094500 | 62746262500 | 516000 | 517000 | 517000 | 515000 | 373 |
| 537 | 20240521 | 094400 | 62553716500 | 516000 | 517000 | 517000 | 514000 | 596 |
| 538 | 20240521 | 094300 | 62246571500 | 516000 | 517000 | 518000 | 515000 | 1233 |
| 539 | 20240521 | 094200 | 61610873500 | 517000 | 521000 | 522000 | 516000 | 1497 |
| 540 | 20240521 | 094100 | 60835445500 | 521000 | 520000 | 523000 | 519000 | 414 |
| 541 | 20240521 | 094000 | 60619697500 | 520000 | 518000 | 520000 | 518000 | 665 |
| 542 | 20240521 | 093900 | 60274209500 | 517000 | 520000 | 521000 | 515000 | 2234 |
| 543 | 20240521 | 093800 | 59116821500 | 521000 | 522000 | 523000 | 520000 | 786 |
| 544 | 20240521 | 093700 | 58706683500 | 523000 | 525000 | 526000 | 522000 | 1013 |
| 545 | 20240521 | 093600 | 58175608500 | 525000 | 524000 | 526000 | 524000 | 680 |
| 546 | 20240521 | 093500 | 57818718500 | 524000 | 525000 | 525000 | 523000 | 405 |
| 547 | 20240521 | 093400 | 57606516500 | 525000 | 523000 | 525000 | 520000 | 941 |
| 548 | 20240521 | 093300 | 57115040500 | 523000 | 527000 | 527000 | 520000 | 2792 |
| 549 | 20240521 | 093200 | 55656834500 | 527000 | 527000 | 529000 | 526000 | 2982 |
| 550 | 20240521 | 093100 | 54082332500 | 527000 | 527000 | 527000 | 525000 | 1265 |
| 551 | 20240521 | 093000 | 53416821500 | 527000 | 529000 | 530000 | 524000 | 1638 |
| 552 | 20240521 | 092900 | 52554681500 | 529000 | 529000 | 531000 | 526000 | 5439 |
| 553 | 20240521 | 092800 | 49675617500 | 528000 | 523000 | 530000 | 523000 | 7678 |
| 554 | 20240521 | 092700 | 45633389500 | 523000 | 523000 | 523000 | 520000 | 1409 |
| 555 | 20240521 | 092600 | 44897916500 | 522000 | 524000 | 524000 | 522000 | 1022 |
| 556 | 20240521 | 092500 | 44363214500 | 524000 | 525000 | 525000 | 521000 | 2015 |
| 557 | 20240521 | 092400 | 43309433500 | 525000 | 517000 | 525000 | 515000 | 3373 |
| 558 | 20240521 | 092300 | 41550437500 | 517000 | 516000 | 518000 | 515000 | 447 |
| 559 | 20240521 | 092200 | 41319575500 | 516000 | 518000 | 520000 | 515000 | 1861 |
| 560 | 20240521 | 092100 | 40356567500 | 517000 | 523000 | 523000 | 516000 | 2599 |
| 561 | 20240521 | 092000 | 39007263500 | 523000 | 524000 | 526000 | 522000 | 3533 |
| 562 | 20240521 | 091900 | 37156120500 | 524000 | 522000 | 525000 | 519000 | 3454 |
| 563 | 20240521 | 091800 | 35351049500 | 522000 | 520000 | 526000 | 520000 | 7078 |
| 564 | 20240521 | 091700 | 31648196500 | 521000 | 515000 | 522000 | 515000 | 5846 |
| 565 | 20240521 | 091600 | 28616723500 | 515000 | 514000 | 516000 | 512000 | 3141 |
| 566 | 20240521 | 091500 | 27001841500 | 513000 | 510000 | 514000 | 507000 | 2767 |
| 567 | 20240521 | 091400 | 25587096500 | 512000 | 512000 | 513000 | 510000 | 1821 |
| 568 | 20240521 | 091300 | 24655517500 | 512000 | 510000 | 513000 | 507000 | 3015 |
| 569 | 20240521 | 091200 | 23115066500 | 511000 | 504000 | 512000 | 503000 | 6823 |
| 570 | 20240521 | 091100 | 19647153500 | 504000 | 501000 | 505000 | 501000 | 1979 |
| 571 | 20240521 | 091000 | 18651464500 | 501000 | 498500 | 502000 | 496500 | 2360 |
| 572 | 20240521 | 090900 | 17472812500 | 497500 | 493000 | 498500 | 492000 | 1439 |
| 573 | 20240521 | 090800 | 16760121500 | 493000 | 489000 | 496500 | 488500 | 2006 |
| 574 | 20240521 | 090700 | 15772495500 | 488500 | 489500 | 491500 | 487500 | 4735 |
| 575 | 20240521 | 090600 | 13459527000 | 489500 | 496500 | 497000 | 489000 | 4992 |
| 576 | 20240521 | 090500 | 11000294500 | 496500 | 497500 | 499500 | 495500 | 2544 |
| 577 | 20240521 | 090400 | 9736446000 | 497500 | 496500 | 498500 | 494000 | 2702 |
| 578 | 20240521 | 090300 | 8397222000 | 496500 | 503000 | 505000 | 496500 | 2276 |
| 579 | 20240521 | 090200 | 7257908000 | 500000 | 502000 | 507000 | 500000 | 2734 |
| 580 | 20240521 | 090100 | 5879302000 | 503000 | 498000 | 503000 | 496500 | 3498 |
| 581 | 20240521 | 090000 | 4136245000 | 497000 | 507000 | 507000 | 497000 | 7634 |