34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 3 | 20240521 | 184300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240521 | 184200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240521 | 184100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240521 | 184000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240521 | 183900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240521 | 183800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240521 | 183700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240521 | 183600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240521 | 183500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240521 | 183400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240521 | 183300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240521 | 183200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240521 | 183100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240521 | 183000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240521 | 182900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240521 | 182800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240521 | 182700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240521 | 182600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240521 | 182500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240521 | 182400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240521 | 182300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240521 | 182200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240521 | 182100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240521 | 182000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240521 | 181900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240521 | 181800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240521 | 181700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240521 | 181600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240521 | 181500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240521 | 181400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 33 | 20240521 | 181300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240521 | 181200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240521 | 181100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240521 | 181000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240521 | 180900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240521 | 180800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240521 | 180700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240521 | 180600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240521 | 180500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240521 | 180400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240521 | 180300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240521 | 180200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240521 | 180100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240521 | 180000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240521 | 175900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240521 | 175800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240521 | 175700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240521 | 175600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240521 | 175500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240521 | 175400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240521 | 175300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240521 | 175200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240521 | 175100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240521 | 175000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240521 | 174900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240521 | 174800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240521 | 174700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240521 | 174600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240521 | 174500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240521 | 174400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 63 | 20240521 | 174300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240521 | 174200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240521 | 174100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240521 | 174000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240521 | 173900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240521 | 173800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240521 | 173700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240521 | 173600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240521 | 173500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240521 | 173400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240521 | 173300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240521 | 173200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240521 | 173100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240521 | 173000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240521 | 172900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240521 | 172800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240521 | 172700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240521 | 172600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240521 | 172500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240521 | 172400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240521 | 172300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240521 | 172200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240521 | 172100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240521 | 172000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240521 | 171900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240521 | 171800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240521 | 171700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240521 | 171600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240521 | 171500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240521 | 171400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 93 | 20240521 | 171300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240521 | 171200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240521 | 171100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240521 | 171000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240521 | 170900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240521 | 170800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240521 | 170700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240521 | 170600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240521 | 170500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240521 | 170400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240521 | 170300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240521 | 170200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240521 | 170100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240521 | 170000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240521 | 165900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240521 | 165800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240521 | 165700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240521 | 165600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240521 | 165500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240521 | 165400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240521 | 165300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240521 | 165200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240521 | 165100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240521 | 165000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240521 | 164900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240521 | 164800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240521 | 164700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240521 | 164600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240521 | 164500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240521 | 164400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 123 | 20240521 | 164300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240521 | 164200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240521 | 164100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240521 | 164000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240521 | 163900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240521 | 163800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240521 | 163700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240521 | 163600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240521 | 163500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240521 | 163400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240521 | 163300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240521 | 163200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240521 | 163100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240521 | 163000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240521 | 162900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240521 | 162800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240521 | 162700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240521 | 162600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240521 | 162500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240521 | 162400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240521 | 162300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240521 | 162200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240521 | 162100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240521 | 162000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240521 | 161900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240521 | 161800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240521 | 161700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240521 | 161600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240521 | 161500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240521 | 161400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 153 | 20240521 | 161300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240521 | 161200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240521 | 161100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240521 | 161000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240521 | 160900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240521 | 160800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240521 | 160700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240521 | 160600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240521 | 160500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240521 | 160400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240521 | 160300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240521 | 160200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240521 | 160100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240521 | 160000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240521 | 155900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240521 | 155800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240521 | 155700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240521 | 155600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240521 | 155500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240521 | 155400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240521 | 155300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240521 | 155200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240521 | 155100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240521 | 155000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240521 | 154900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240521 | 154800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240521 | 154700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240521 | 154600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240521 | 154500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240521 | 154400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 183 | 20240521 | 154300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240521 | 154200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240521 | 154100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240521 | 154000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240521 | 153900 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240521 | 153800 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240521 | 153700 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240521 | 153600 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240521 | 153500 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240521 | 153400 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240521 | 153300 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240521 | 153200 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240521 | 153100 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240521 | 153000 | 141611791500 | 253000 | 253000 | 253000 | 253000 | 29419 |
| 197 | 20240521 | 152900 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 198 | 20240521 | 152800 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 199 | 20240521 | 152700 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 200 | 20240521 | 152600 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 201 | 20240521 | 152500 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 202 | 20240521 | 152400 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 203 | 20240521 | 152300 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 204 | 20240521 | 152200 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 205 | 20240521 | 152100 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 206 | 20240521 | 152000 | 134168784500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 207 | 20240521 | 151900 | 134168784500 | 252500 | 252500 | 253000 | 252500 | 2730 |
| 208 | 20240521 | 151800 | 133479060000 | 253000 | 253000 | 253000 | 252500 | 534 |
| 209 | 20240521 | 151700 | 133344027500 | 253000 | 253000 | 253000 | 252500 | 1978 |
| 210 | 20240521 | 151600 | 132844196000 | 252500 | 253000 | 253000 | 252500 | 899 |
| 211 | 20240521 | 151500 | 132616939000 | 253000 | 253000 | 253000 | 252500 | 1563 |
| 212 | 20240521 | 151400 | 132221980500 | 253000 | 253000 | 253000 | 252500 | 601 |
| 213 | 20240521 | 151300 | 132070000000 | 253000 | 253000 | 253000 | 252500 | 657 |
| 214 | 20240521 | 151200 | 131903837500 | 253000 | 253000 | 253000 | 252500 | 787 |
| 215 | 20240521 | 151100 | 131704814500 | 253000 | 253000 | 253000 | 252500 | 528 |
| 216 | 20240521 | 151000 | 131571289500 | 253000 | 253000 | 253000 | 252500 | 870 |
| 217 | 20240521 | 150900 | 131351307500 | 252500 | 253500 | 253500 | 252500 | 6081 |
| 218 | 20240521 | 150800 | 129812840000 | 253000 | 253500 | 253500 | 253000 | 3670 |
| 219 | 20240521 | 150700 | 128884141500 | 253000 | 253000 | 253500 | 253000 | 1647 |
| 220 | 20240521 | 150600 | 128467063500 | 253000 | 253500 | 253500 | 253000 | 1219 |
| 221 | 20240521 | 150500 | 128158200000 | 253000 | 253000 | 253500 | 253000 | 938 |
| 222 | 20240521 | 150400 | 127920634000 | 253000 | 253500 | 253500 | 253000 | 912 |
| 223 | 20240521 | 150300 | 127689585000 | 253000 | 253000 | 253500 | 253000 | 1622 |
| 224 | 20240521 | 150200 | 127278501500 | 253500 | 253500 | 253500 | 253000 | 533 |
| 225 | 20240521 | 150100 | 127143459500 | 253000 | 253500 | 253500 | 253000 | 1136 |
| 226 | 20240521 | 150000 | 126855564500 | 253500 | 253500 | 253500 | 253000 | 615 |
| 227 | 20240521 | 145900 | 126699719500 | 253000 | 253500 | 253500 | 253000 | 1157 |
| 228 | 20240521 | 145800 | 126406551500 | 253500 | 253500 | 253500 | 253000 | 2741 |
| 229 | 20240521 | 145700 | 125711845500 | 253000 | 253500 | 253500 | 253000 | 767 |
| 230 | 20240521 | 145600 | 125517497500 | 253500 | 253500 | 253500 | 253000 | 952 |
| 231 | 20240521 | 145500 | 125276205500 | 253500 | 253000 | 253500 | 253000 | 1312 |
| 232 | 20240521 | 145400 | 124943911000 | 253500 | 253500 | 253500 | 252500 | 3555 |
| 233 | 20240521 | 145300 | 124044156500 | 253500 | 253000 | 253500 | 252500 | 5592 |
| 234 | 20240521 | 145200 | 122629212500 | 253500 | 253500 | 253500 | 253000 | 888 |
| 235 | 20240521 | 145100 | 122404202000 | 253000 | 253500 | 253500 | 253000 | 928 |
| 236 | 20240521 | 145000 | 122169000500 | 253500 | 253500 | 253500 | 253000 | 1634 |
| 237 | 20240521 | 144900 | 121754930000 | 253500 | 253000 | 253500 | 253000 | 2473 |
| 238 | 20240521 | 144800 | 121128967000 | 253500 | 253000 | 253500 | 253000 | 870 |
| 239 | 20240521 | 144700 | 120908500000 | 253500 | 253500 | 253500 | 253000 | 786 |
| 240 | 20240521 | 144600 | 120709303500 | 253500 | 253000 | 253500 | 253000 | 626 |
| 241 | 20240521 | 144500 | 120550706500 | 253500 | 253500 | 253500 | 253000 | 1933 |
| 242 | 20240521 | 144400 | 120061310500 | 253500 | 253000 | 253500 | 253000 | 884 |
| 243 | 20240521 | 144300 | 119837397500 | 253500 | 253000 | 253500 | 252500 | 5212 |
| 244 | 20240521 | 144200 | 118518560500 | 253000 | 252500 | 253000 | 252500 | 2035 |
| 245 | 20240521 | 144100 | 118003741000 | 253000 | 252500 | 253000 | 252500 | 2016 |
| 246 | 20240521 | 144000 | 117493781500 | 253000 | 252500 | 253000 | 252500 | 467 |
| 247 | 20240521 | 143900 | 117375663500 | 253000 | 253000 | 253000 | 252500 | 967 |
| 248 | 20240521 | 143800 | 117131155000 | 253000 | 253000 | 253000 | 252500 | 775 |
| 249 | 20240521 | 143700 | 116935121500 | 253000 | 253000 | 253000 | 252500 | 722 |
| 250 | 20240521 | 143600 | 116752576500 | 252500 | 252500 | 253000 | 252500 | 2471 |
| 251 | 20240521 | 143500 | 116127475000 | 253000 | 253000 | 253000 | 252500 | 767 |
| 252 | 20240521 | 143400 | 115933562000 | 253000 | 253000 | 253000 | 252500 | 626 |
| 253 | 20240521 | 143300 | 115775295500 | 253000 | 253000 | 253000 | 252500 | 746 |
| 254 | 20240521 | 143200 | 115586621500 | 253000 | 253000 | 253000 | 252500 | 856 |
| 255 | 20240521 | 143100 | 115370182500 | 253000 | 253000 | 253000 | 252500 | 697 |
| 256 | 20240521 | 143000 | 115193941500 | 252500 | 253000 | 253000 | 252500 | 903 |
| 257 | 20240521 | 142900 | 114965536000 | 253000 | 253000 | 253000 | 252500 | 523 |
| 258 | 20240521 | 142800 | 114833276500 | 253000 | 253000 | 253000 | 252500 | 1114 |
| 259 | 20240521 | 142700 | 114551692000 | 252500 | 253000 | 253000 | 252500 | 1075 |
| 260 | 20240521 | 142600 | 114279785000 | 253000 | 253000 | 253000 | 252500 | 1846 |
| 261 | 20240521 | 142500 | 113813285000 | 253000 | 252500 | 253000 | 252500 | 659 |
| 262 | 20240521 | 142400 | 113646589500 | 252500 | 253000 | 253000 | 252500 | 1418 |
| 263 | 20240521 | 142300 | 113287925000 | 253000 | 252500 | 253000 | 252500 | 915 |
| 264 | 20240521 | 142200 | 113056479500 | 253000 | 253000 | 253000 | 252500 | 841 |
| 265 | 20240521 | 142100 | 112843782500 | 252500 | 253000 | 253000 | 252500 | 718 |
| 266 | 20240521 | 142000 | 112662168000 | 252500 | 252500 | 253000 | 252500 | 761 |
| 267 | 20240521 | 141900 | 112469819000 | 253000 | 253000 | 253000 | 252500 | 1019 |
| 268 | 20240521 | 141800 | 112212280500 | 253000 | 252500 | 253000 | 252500 | 5346 |
| 269 | 20240521 | 141700 | 110862117500 | 253000 | 252500 | 253000 | 252500 | 1158 |
| 270 | 20240521 | 141600 | 110569382000 | 253000 | 253000 | 253000 | 252500 | 917 |
| 271 | 20240521 | 141500 | 110337446500 | 253000 | 253000 | 253000 | 252500 | 878 |
| 272 | 20240521 | 141400 | 110115405500 | 253000 | 253000 | 253000 | 252500 | 1035 |
| 273 | 20240521 | 141300 | 109853887000 | 253000 | 253000 | 253000 | 252500 | 606 |
| 274 | 20240521 | 141200 | 109700629500 | 253000 | 253000 | 253000 | 252500 | 583 |
| 275 | 20240521 | 141100 | 109553202500 | 253000 | 253000 | 253000 | 252500 | 653 |
| 276 | 20240521 | 141000 | 109388077000 | 253000 | 253000 | 253000 | 252500 | 480 |
| 277 | 20240521 | 140900 | 109266659500 | 253000 | 252500 | 253000 | 252500 | 434 |
| 278 | 20240521 | 140800 | 109156878000 | 252500 | 252500 | 253000 | 252500 | 639 |
| 279 | 20240521 | 140700 | 108995243500 | 252500 | 253000 | 253000 | 252500 | 498 |
| 280 | 20240521 | 140600 | 108869298000 | 253000 | 252500 | 253000 | 252500 | 566 |
| 281 | 20240521 | 140500 | 108726160000 | 253000 | 252500 | 253000 | 252500 | 463 |
| 282 | 20240521 | 140400 | 108609071500 | 253000 | 252500 | 253000 | 252500 | 615 |
| 283 | 20240521 | 140300 | 108453598500 | 252500 | 253500 | 253500 | 252500 | 6848 |
| 284 | 20240521 | 140200 | 106720980500 | 253500 | 253500 | 253500 | 253000 | 1648 |
| 285 | 20240521 | 140100 | 106303343000 | 253000 | 253500 | 253500 | 253000 | 2786 |
| 286 | 20240521 | 140000 | 105597220500 | 253000 | 253000 | 253500 | 253000 | 1632 |
| 287 | 20240521 | 135900 | 105183573000 | 253000 | 253500 | 253500 | 253000 | 4708 |
| 288 | 20240521 | 135800 | 103990132000 | 253000 | 253500 | 253500 | 253000 | 790 |
| 289 | 20240521 | 135700 | 103790004500 | 253500 | 253000 | 253500 | 253000 | 519 |
| 290 | 20240521 | 135600 | 103658534500 | 253000 | 252500 | 253500 | 252500 | 6820 |
| 291 | 20240521 | 135500 | 101932979000 | 252500 | 253000 | 253000 | 252500 | 642 |
| 292 | 20240521 | 135400 | 101770640000 | 253000 | 253000 | 253000 | 252500 | 359 |
| 293 | 20240521 | 135300 | 101679849500 | 253000 | 253000 | 253000 | 252500 | 731 |
| 294 | 20240521 | 135200 | 101495034500 | 253000 | 252500 | 253000 | 252500 | 412 |
| 295 | 20240521 | 135100 | 101390883500 | 252500 | 252500 | 253000 | 252500 | 1286 |
| 296 | 20240521 | 135000 | 101065948500 | 253000 | 252500 | 253000 | 252500 | 1025 |
| 297 | 20240521 | 134900 | 100806647000 | 253000 | 253000 | 253000 | 252500 | 1464 |
| 298 | 20240521 | 134800 | 100436821500 | 253000 | 253000 | 253000 | 252500 | 573 |
| 299 | 20240521 | 134700 | 100291939500 | 253000 | 253000 | 253000 | 252500 | 550 |
| 300 | 20240521 | 134600 | 100152848000 | 252500 | 253000 | 253000 | 252500 | 452 |
| 301 | 20240521 | 134500 | 100038539500 | 253000 | 253000 | 253000 | 252500 | 995 |
| 302 | 20240521 | 134400 | 99787067000 | 252500 | 253000 | 253000 | 252500 | 562 |
| 303 | 20240521 | 134300 | 99644936000 | 253000 | 253000 | 253000 | 252500 | 545 |
| 304 | 20240521 | 134200 | 99507070500 | 252500 | 253000 | 253000 | 252500 | 1000 |
| 305 | 20240521 | 134100 | 99254118500 | 253000 | 253000 | 253000 | 252500 | 662 |
| 306 | 20240521 | 134000 | 99086656500 | 253000 | 253000 | 253000 | 252500 | 512 |
| 307 | 20240521 | 133900 | 98957285000 | 252500 | 254000 | 254000 | 252500 | 12896 |
| 308 | 20240521 | 133800 | 95690172000 | 254000 | 253500 | 254000 | 253500 | 439 |
| 309 | 20240521 | 133700 | 95578722500 | 253500 | 254000 | 254000 | 253500 | 1791 |
| 310 | 20240521 | 133600 | 95123879000 | 253500 | 254000 | 254000 | 253500 | 564 |
| 311 | 20240521 | 133500 | 94980739500 | 253500 | 253500 | 254000 | 253500 | 520 |
| 312 | 20240521 | 133400 | 94848711500 | 254000 | 253500 | 254000 | 253500 | 612 |
| 313 | 20240521 | 133300 | 94693298500 | 254000 | 254000 | 254000 | 253500 | 2916 |
| 314 | 20240521 | 133200 | 93952677000 | 254000 | 254000 | 254000 | 253500 | 644 |
| 315 | 20240521 | 133100 | 93789122500 | 254000 | 254000 | 254000 | 253500 | 709 |
| 316 | 20240521 | 133000 | 93609142000 | 254000 | 254000 | 254000 | 253500 | 1843 |
| 317 | 20240521 | 132900 | 93141090000 | 253500 | 253500 | 254000 | 253000 | 10263 |
| 318 | 20240521 | 132800 | 90539327500 | 253500 | 253000 | 253500 | 252500 | 32490 |
| 319 | 20240521 | 132700 | 82317729500 | 253000 | 253000 | 253000 | 252500 | 1942 |
| 320 | 20240521 | 132600 | 81826427000 | 252500 | 253000 | 253000 | 252500 | 1052 |
| 321 | 20240521 | 132500 | 81560304000 | 253000 | 253000 | 253000 | 252500 | 400 |
| 322 | 20240521 | 132400 | 81459124500 | 253000 | 253000 | 253000 | 252500 | 816 |
| 323 | 20240521 | 132300 | 81252749500 | 253000 | 253000 | 253000 | 252500 | 310 |
| 324 | 20240521 | 132200 | 81174354500 | 253000 | 253000 | 253000 | 252500 | 2681 |
| 325 | 20240521 | 132100 | 80496100500 | 253000 | 252000 | 253000 | 252000 | 15847 |
| 326 | 20240521 | 132000 | 76493738000 | 252000 | 252500 | 252500 | 252000 | 438 |
| 327 | 20240521 | 131900 | 76383218000 | 252000 | 252500 | 252500 | 252000 | 328 |
| 328 | 20240521 | 131800 | 76300422000 | 252500 | 252500 | 252500 | 252000 | 456 |
| 329 | 20240521 | 131700 | 76185340000 | 252500 | 252500 | 252500 | 252000 | 276 |
| 330 | 20240521 | 131600 | 76115699000 | 252000 | 252000 | 252500 | 252000 | 501 |
| 331 | 20240521 | 131500 | 75989244500 | 252500 | 252000 | 252500 | 252000 | 445 |
| 332 | 20240521 | 131400 | 75876980500 | 252000 | 252500 | 252500 | 252000 | 320 |
| 333 | 20240521 | 131300 | 75796247000 | 252000 | 252500 | 252500 | 252000 | 653 |
| 334 | 20240521 | 131200 | 75631529500 | 252500 | 252500 | 252500 | 252000 | 309 |
| 335 | 20240521 | 131100 | 75553542500 | 252000 | 252500 | 252500 | 252000 | 355 |
| 336 | 20240521 | 131000 | 75463949500 | 252000 | 252000 | 252500 | 252000 | 374 |
| 337 | 20240521 | 130900 | 75369576500 | 252000 | 252500 | 252500 | 252000 | 367 |
| 338 | 20240521 | 130800 | 75276983000 | 252000 | 252500 | 252500 | 252000 | 338 |
| 339 | 20240521 | 130700 | 75191697000 | 252500 | 252000 | 252500 | 252000 | 285 |
| 340 | 20240521 | 130600 | 75119752000 | 252000 | 252500 | 252500 | 252000 | 348 |
| 341 | 20240521 | 130500 | 75031972500 | 252000 | 252000 | 252500 | 252000 | 485 |
| 342 | 20240521 | 130400 | 74909569500 | 252000 | 252000 | 252500 | 252000 | 276 |
| 343 | 20240521 | 130300 | 74839926000 | 252500 | 251500 | 252500 | 251500 | 9006 |
| 344 | 20240521 | 130200 | 72570011500 | 252000 | 251500 | 252000 | 251500 | 547 |
| 345 | 20240521 | 130100 | 72432291000 | 251500 | 251500 | 252000 | 251500 | 163 |
| 346 | 20240521 | 130000 | 72391242000 | 252000 | 251500 | 252000 | 251500 | 452 |
| 347 | 20240521 | 125900 | 72277407000 | 252000 | 251500 | 252000 | 251500 | 325 |
| 348 | 20240521 | 125800 | 72195537000 | 251500 | 252000 | 252000 | 251500 | 543 |
| 349 | 20240521 | 125700 | 72058888000 | 251500 | 251500 | 252000 | 251500 | 601 |
| 350 | 20240521 | 125600 | 71907554000 | 251500 | 252000 | 252000 | 251500 | 326 |
| 351 | 20240521 | 125500 | 71825455500 | 251500 | 251500 | 252000 | 251500 | 397 |
| 352 | 20240521 | 125400 | 71725465500 | 251500 | 252000 | 252000 | 251500 | 306 |
| 353 | 20240521 | 125300 | 71648372500 | 251500 | 252000 | 252000 | 251500 | 280 |
| 354 | 20240521 | 125200 | 71577859000 | 251500 | 252000 | 252500 | 251500 | 1776 |
| 355 | 20240521 | 125100 | 71130234500 | 252000 | 252000 | 252500 | 252000 | 347 |
| 356 | 20240521 | 125000 | 71042705000 | 252000 | 252000 | 252500 | 252000 | 489 |
| 357 | 20240521 | 124900 | 70919388500 | 252000 | 252000 | 252500 | 252000 | 475 |
| 358 | 20240521 | 124800 | 70799558000 | 252500 | 252000 | 252500 | 252000 | 344 |
| 359 | 20240521 | 124700 | 70712782500 | 252500 | 252500 | 252500 | 252000 | 434 |
| 360 | 20240521 | 124600 | 70603329000 | 252500 | 252000 | 252500 | 252000 | 415 |
| 361 | 20240521 | 124500 | 70498623500 | 252000 | 252500 | 252500 | 252000 | 321 |
| 362 | 20240521 | 124400 | 70417622500 | 252000 | 252500 | 252500 | 252000 | 470 |
| 363 | 20240521 | 124300 | 70299039000 | 252500 | 252000 | 252500 | 252000 | 330 |
| 364 | 20240521 | 124200 | 70215772000 | 252500 | 252000 | 252500 | 252000 | 463 |
| 365 | 20240521 | 124100 | 70098925000 | 252000 | 252000 | 252500 | 252000 | 357 |
| 366 | 20240521 | 124000 | 70008868000 | 252000 | 252000 | 252500 | 251500 | 2935 |
| 367 | 20240521 | 123900 | 69269170500 | 251500 | 252500 | 252500 | 251500 | 2395 |
| 368 | 20240521 | 123800 | 68665491500 | 252000 | 252000 | 252500 | 251500 | 3047 |
| 369 | 20240521 | 123700 | 67897496000 | 252000 | 252500 | 252500 | 252000 | 629 |
| 370 | 20240521 | 123600 | 67738874500 | 252000 | 252000 | 252500 | 252000 | 393 |
| 371 | 20240521 | 123500 | 67639724000 | 252000 | 252000 | 252500 | 252000 | 316 |
| 372 | 20240521 | 123400 | 67559980000 | 252500 | 252500 | 252500 | 252000 | 302 |
| 373 | 20240521 | 123300 | 67483742500 | 252500 | 252500 | 252500 | 252000 | 421 |
| 374 | 20240521 | 123200 | 67377567500 | 252000 | 252500 | 252500 | 252000 | 380 |
| 375 | 20240521 | 123100 | 67281688000 | 252500 | 252000 | 252500 | 252000 | 543 |
| 376 | 20240521 | 123000 | 67144703000 | 252500 | 252000 | 252500 | 252000 | 345 |
| 377 | 20240521 | 122900 | 67057628000 | 252000 | 252500 | 252500 | 252000 | 333 |
| 378 | 20240521 | 122800 | 66973604000 | 252000 | 252000 | 252500 | 252000 | 1014 |
| 379 | 20240521 | 122700 | 66717618500 | 252000 | 252000 | 252000 | 251500 | 4238 |
| 380 | 20240521 | 122600 | 65649658000 | 252000 | 252000 | 252000 | 251500 | 373 |
| 381 | 20240521 | 122500 | 65555686500 | 252000 | 251500 | 252000 | 251500 | 435 |
| 382 | 20240521 | 122400 | 65446186000 | 252000 | 252000 | 252000 | 251500 | 752 |
| 383 | 20240521 | 122300 | 65256699000 | 251500 | 252000 | 252000 | 251500 | 1032 |
| 384 | 20240521 | 122200 | 64996688000 | 251500 | 252000 | 252000 | 251500 | 233 |
| 385 | 20240521 | 122100 | 64938052500 | 251500 | 252000 | 252000 | 251500 | 360 |
| 386 | 20240521 | 122000 | 64847434500 | 252000 | 251500 | 252000 | 251500 | 563 |
| 387 | 20240521 | 121900 | 64705702500 | 251500 | 252000 | 252000 | 251500 | 289 |
| 388 | 20240521 | 121800 | 64632949500 | 252000 | 251500 | 252000 | 251500 | 614 |
| 389 | 20240521 | 121700 | 64478283500 | 252000 | 252000 | 252000 | 251500 | 475 |
| 390 | 20240521 | 121600 | 64358689500 | 252000 | 252000 | 252000 | 251500 | 464 |
| 391 | 20240521 | 121500 | 64241881500 | 251500 | 252000 | 252000 | 251500 | 2142 |
| 392 | 20240521 | 121400 | 63702257500 | 252000 | 252500 | 252500 | 252000 | 2502 |
| 393 | 20240521 | 121300 | 63071697500 | 252000 | 252000 | 252500 | 252000 | 279 |
| 394 | 20240521 | 121200 | 63001297500 | 252000 | 252500 | 252500 | 252000 | 741 |
| 395 | 20240521 | 121100 | 62814364500 | 252500 | 252000 | 252500 | 252000 | 527 |
| 396 | 20240521 | 121000 | 62681433000 | 252500 | 252000 | 252500 | 252000 | 594 |
| 397 | 20240521 | 120900 | 62531558500 | 252500 | 252500 | 252500 | 252000 | 259 |
| 398 | 20240521 | 120800 | 62466195500 | 252000 | 252000 | 252500 | 252000 | 298 |
| 399 | 20240521 | 120700 | 62390985500 | 252500 | 252000 | 252500 | 252000 | 1747 |
| 400 | 20240521 | 120600 | 61949926000 | 252000 | 252500 | 252500 | 252000 | 353 |
| 401 | 20240521 | 120500 | 61860844500 | 252000 | 252000 | 252500 | 252000 | 450 |
| 402 | 20240521 | 120400 | 61747289000 | 252500 | 252500 | 252500 | 252000 | 263 |
| 403 | 20240521 | 120300 | 61680918500 | 252000 | 252500 | 252500 | 252000 | 314 |
| 404 | 20240521 | 120200 | 61601666000 | 252000 | 252500 | 252500 | 252000 | 412 |
| 405 | 20240521 | 120100 | 61497682500 | 252500 | 252000 | 252500 | 252000 | 162 |
| 406 | 20240521 | 120000 | 61456794500 | 252500 | 252000 | 252500 | 252000 | 1665 |
| 407 | 20240521 | 115900 | 61036486000 | 252000 | 252500 | 252500 | 252000 | 525 |
| 408 | 20240521 | 115800 | 60904011000 | 252000 | 252500 | 252500 | 252000 | 564 |
| 409 | 20240521 | 115700 | 60761749000 | 252500 | 252500 | 252500 | 252000 | 552 |
| 410 | 20240521 | 115600 | 60622479500 | 252000 | 252500 | 252500 | 252000 | 432 |
| 411 | 20240521 | 115500 | 60513478500 | 252500 | 252000 | 252500 | 252000 | 175 |
| 412 | 20240521 | 115400 | 60469329500 | 252000 | 252000 | 252500 | 252000 | 509 |
| 413 | 20240521 | 115300 | 60340930500 | 252000 | 252000 | 252500 | 252000 | 134 |
| 414 | 20240521 | 115200 | 60307120000 | 252500 | 252500 | 252500 | 252000 | 304 |
| 415 | 20240521 | 115100 | 60230405000 | 252000 | 252500 | 252500 | 252000 | 207 |
| 416 | 20240521 | 115000 | 60178185500 | 252500 | 252000 | 252500 | 252000 | 287 |
| 417 | 20240521 | 114900 | 60105800000 | 252000 | 252000 | 252500 | 252000 | 448 |
| 418 | 20240521 | 114800 | 59992765500 | 252000 | 252500 | 252500 | 252000 | 362 |
| 419 | 20240521 | 114700 | 59901500500 | 252000 | 252500 | 252500 | 252000 | 362 |
| 420 | 20240521 | 114600 | 59810159000 | 252500 | 253000 | 253000 | 252500 | 3186 |
| 421 | 20240521 | 114500 | 59005596500 | 253000 | 253000 | 253000 | 252500 | 793 |
| 422 | 20240521 | 114400 | 58805338500 | 252500 | 253000 | 253000 | 252500 | 600 |
| 423 | 20240521 | 114300 | 58653644500 | 253000 | 253000 | 253000 | 252500 | 301 |
| 424 | 20240521 | 114200 | 58577576500 | 253000 | 253000 | 253000 | 252500 | 392 |
| 425 | 20240521 | 114100 | 58478564000 | 253000 | 252500 | 253000 | 252000 | 1873 |
| 426 | 20240521 | 114000 | 58005608500 | 252500 | 252500 | 253000 | 252500 | 4760 |
| 427 | 20240521 | 113900 | 56803670500 | 253000 | 252500 | 253000 | 252500 | 443 |
| 428 | 20240521 | 113800 | 56691785000 | 252500 | 253000 | 253000 | 252500 | 587 |
| 429 | 20240521 | 113700 | 56543427500 | 253000 | 253000 | 253000 | 252500 | 602 |
| 430 | 20240521 | 113600 | 56391345000 | 253000 | 252500 | 253000 | 252500 | 547 |
| 431 | 20240521 | 113500 | 56253104000 | 253000 | 253000 | 253000 | 252500 | 311 |
| 432 | 20240521 | 113400 | 56174470500 | 253000 | 252500 | 253000 | 252500 | 779 |
| 433 | 20240521 | 113300 | 55977513500 | 252500 | 252500 | 253000 | 252500 | 518 |
| 434 | 20240521 | 113200 | 55846568500 | 253000 | 252500 | 253000 | 252500 | 438 |
| 435 | 20240521 | 113100 | 55735815000 | 252500 | 252500 | 253000 | 252500 | 3553 |
| 436 | 20240521 | 113000 | 54837060500 | 252500 | 252500 | 253000 | 252000 | 5158 |
| 437 | 20240521 | 112900 | 53534500000 | 252500 | 253000 | 253000 | 252500 | 193 |
| 438 | 20240521 | 112800 | 53485722500 | 252500 | 252500 | 253000 | 252500 | 569 |
| 439 | 20240521 | 112700 | 53341928000 | 252500 | 253000 | 253000 | 252500 | 586 |
| 440 | 20240521 | 112600 | 53193842000 | 252500 | 252500 | 253000 | 252500 | 723 |
| 441 | 20240521 | 112500 | 53011009000 | 252500 | 252000 | 253000 | 252000 | 11378 |
| 442 | 20240521 | 112400 | 50140215000 | 252000 | 252000 | 252500 | 252000 | 1568 |
| 443 | 20240521 | 112300 | 49744770000 | 252000 | 252500 | 252500 | 252000 | 2831 |
| 444 | 20240521 | 112200 | 49030078500 | 252500 | 252000 | 252500 | 252000 | 2409 |
| 445 | 20240521 | 112100 | 48422168500 | 252000 | 251000 | 252500 | 251000 | 13282 |
| 446 | 20240521 | 112000 | 45078025500 | 251000 | 251000 | 251500 | 251000 | 1243 |
| 447 | 20240521 | 111900 | 44765454000 | 251000 | 251000 | 251500 | 250500 | 6222 |
| 448 | 20240521 | 111800 | 43203505500 | 250500 | 251000 | 251000 | 250500 | 440 |
| 449 | 20240521 | 111700 | 43093147500 | 251000 | 250500 | 251000 | 250500 | 487 |
| 450 | 20240521 | 111600 | 42970939000 | 250500 | 251000 | 251000 | 250500 | 369 |
| 451 | 20240521 | 111500 | 42878389500 | 250500 | 250500 | 251000 | 250500 | 717 |
| 452 | 20240521 | 111400 | 42698476500 | 251000 | 250500 | 251000 | 250500 | 468 |
| 453 | 20240521 | 111300 | 42581029000 | 251000 | 250500 | 251000 | 250500 | 504 |
| 454 | 20240521 | 111200 | 42454591000 | 251000 | 250500 | 251000 | 250500 | 515 |
| 455 | 20240521 | 111100 | 42325346500 | 251000 | 250500 | 251000 | 250500 | 273 |
| 456 | 20240521 | 111000 | 42256841000 | 250500 | 250500 | 251000 | 250500 | 396 |
| 457 | 20240521 | 110900 | 42157492500 | 251000 | 250500 | 251000 | 250500 | 444 |
| 458 | 20240521 | 110800 | 42046096500 | 251000 | 251000 | 251000 | 250500 | 454 |
| 459 | 20240521 | 110700 | 41932250500 | 251000 | 251000 | 251000 | 250500 | 414 |
| 460 | 20240521 | 110600 | 41828414500 | 250500 | 250500 | 251000 | 250000 | 6202 |
| 461 | 20240521 | 110500 | 40274624500 | 251000 | 250000 | 251000 | 250000 | 2338 |
| 462 | 20240521 | 110400 | 39688750500 | 250500 | 250500 | 250500 | 250000 | 267 |
| 463 | 20240521 | 110300 | 39621888000 | 250500 | 250500 | 250500 | 250000 | 1006 |
| 464 | 20240521 | 110200 | 39369946500 | 250500 | 250500 | 251000 | 250000 | 1247 |
| 465 | 20240521 | 110100 | 39057575500 | 250000 | 250500 | 250500 | 250000 | 2256 |
| 466 | 20240521 | 110000 | 38492482000 | 250500 | 249500 | 250500 | 249500 | 6581 |
| 467 | 20240521 | 105900 | 36846709500 | 250000 | 250000 | 250000 | 249500 | 550 |
| 468 | 20240521 | 105800 | 36709278500 | 249500 | 250000 | 250000 | 249500 | 402 |
| 469 | 20240521 | 105700 | 36608880500 | 250000 | 249500 | 250000 | 249500 | 327 |
| 470 | 20240521 | 105600 | 36527182000 | 249500 | 250000 | 250000 | 249500 | 343 |
| 471 | 20240521 | 105500 | 36441456000 | 249500 | 249500 | 250000 | 249500 | 320 |
| 472 | 20240521 | 105400 | 36361501500 | 250000 | 249500 | 250000 | 249500 | 154 |
| 473 | 20240521 | 105300 | 36323023500 | 249500 | 250000 | 250000 | 249500 | 449 |
| 474 | 20240521 | 105200 | 36210862000 | 249500 | 249500 | 250000 | 249500 | 176 |
| 475 | 20240521 | 105100 | 36166873000 | 250000 | 249500 | 250000 | 249500 | 290 |
| 476 | 20240521 | 105000 | 36094444500 | 249500 | 250000 | 250000 | 249500 | 152 |
| 477 | 20240521 | 104900 | 36056489500 | 249500 | 250000 | 250000 | 249500 | 221 |
| 478 | 20240521 | 104800 | 36001327000 | 250000 | 250000 | 250000 | 249500 | 558 |
| 479 | 20240521 | 104700 | 35862039000 | 249500 | 249500 | 250000 | 249500 | 226 |
| 480 | 20240521 | 104600 | 35805560000 | 249500 | 249500 | 250000 | 249500 | 312 |
| 481 | 20240521 | 104500 | 35727590500 | 249500 | 250000 | 250000 | 249500 | 275 |
| 482 | 20240521 | 104400 | 35658852000 | 249500 | 250000 | 250000 | 249500 | 190 |
| 483 | 20240521 | 104300 | 35611382500 | 249500 | 249500 | 250000 | 249500 | 748 |
| 484 | 20240521 | 104200 | 35424627500 | 249500 | 249500 | 250000 | 249000 | 3006 |
| 485 | 20240521 | 104100 | 34674610000 | 249500 | 250000 | 250000 | 249500 | 3529 |
| 486 | 20240521 | 104000 | 33794076000 | 249500 | 250000 | 250000 | 249500 | 274 |
| 487 | 20240521 | 103900 | 33725618000 | 249500 | 249500 | 250000 | 249500 | 1428 |
| 488 | 20240521 | 103800 | 33369171500 | 249500 | 249500 | 250000 | 249000 | 2817 |
| 489 | 20240521 | 103700 | 32666260500 | 249000 | 249500 | 249500 | 249000 | 1051 |
| 490 | 20240521 | 103600 | 32404073000 | 249500 | 249500 | 249500 | 249000 | 197 |
| 491 | 20240521 | 103500 | 32354961000 | 249500 | 249000 | 249500 | 249000 | 235 |
| 492 | 20240521 | 103400 | 32296371500 | 249000 | 249000 | 249500 | 249000 | 226 |
| 493 | 20240521 | 103300 | 32240072500 | 249000 | 249500 | 249500 | 249000 | 384 |
| 494 | 20240521 | 103200 | 32144327000 | 249000 | 249000 | 249500 | 249000 | 165 |
| 495 | 20240521 | 103100 | 32103188500 | 249500 | 249000 | 249500 | 249000 | 209 |
| 496 | 20240521 | 103000 | 32051116500 | 249000 | 249500 | 249500 | 249000 | 412 |
| 497 | 20240521 | 102900 | 31948398500 | 249000 | 249000 | 249500 | 249000 | 133 |
| 498 | 20240521 | 102800 | 31915232500 | 249500 | 249000 | 249500 | 249000 | 183 |
| 499 | 20240521 | 102700 | 31869606000 | 249500 | 249500 | 249500 | 249000 | 347 |
| 500 | 20240521 | 102600 | 31783092000 | 249000 | 249000 | 249500 | 249000 | 315 |
| 501 | 20240521 | 102500 | 31704554000 | 249000 | 249000 | 249500 | 249000 | 680 |
| 502 | 20240521 | 102400 | 31535165000 | 249000 | 248500 | 249000 | 248500 | 147 |
| 503 | 20240521 | 102300 | 31498581000 | 248500 | 248500 | 249500 | 248500 | 5644 |
| 504 | 20240521 | 102200 | 30093235500 | 249000 | 249000 | 249000 | 248500 | 593 |
| 505 | 20240521 | 102100 | 29945697000 | 249000 | 249000 | 249000 | 248500 | 213 |
| 506 | 20240521 | 102000 | 29892685000 | 249000 | 249000 | 249000 | 248500 | 121 |
| 507 | 20240521 | 101900 | 29862569500 | 248500 | 248500 | 249000 | 248500 | 351 |
| 508 | 20240521 | 101800 | 29775198500 | 249000 | 248500 | 249000 | 248500 | 469 |
| 509 | 20240521 | 101700 | 29658609500 | 248500 | 248000 | 248500 | 248000 | 1043 |
| 510 | 20240521 | 101600 | 29399513500 | 248500 | 248500 | 248500 | 248000 | 536 |
| 511 | 20240521 | 101500 | 29266351000 | 248500 | 248000 | 248500 | 248000 | 1234 |
| 512 | 20240521 | 101400 | 28959739500 | 248500 | 248500 | 248500 | 248000 | 2515 |
| 513 | 20240521 | 101300 | 28334942500 | 248000 | 248000 | 248500 | 248000 | 101 |
| 514 | 20240521 | 101200 | 28309869500 | 248000 | 248000 | 248500 | 248000 | 194 |
| 515 | 20240521 | 101100 | 28261725000 | 248500 | 248000 | 248500 | 248000 | 296 |
| 516 | 20240521 | 101000 | 28188237500 | 248500 | 248000 | 248500 | 248000 | 384 |
| 517 | 20240521 | 100900 | 28092899500 | 248500 | 248500 | 248500 | 248000 | 352 |
| 518 | 20240521 | 100800 | 28005449000 | 248500 | 248500 | 248500 | 248000 | 1124 |
| 519 | 20240521 | 100700 | 27726631500 | 248500 | 248000 | 248500 | 248000 | 240 |
| 520 | 20240521 | 100600 | 27667043000 | 248000 | 248500 | 248500 | 248000 | 578 |
| 521 | 20240521 | 100500 | 27523496500 | 248500 | 248000 | 248500 | 248000 | 605 |
| 522 | 20240521 | 100400 | 27373254000 | 248000 | 248500 | 249000 | 248000 | 6703 |
| 523 | 20240521 | 100300 | 25707962000 | 248500 | 249000 | 249000 | 248500 | 230 |
| 524 | 20240521 | 100200 | 25650729000 | 249000 | 249500 | 249500 | 248500 | 6422 |
| 525 | 20240521 | 100100 | 24052325500 | 249000 | 250000 | 250000 | 249000 | 966 |
| 526 | 20240521 | 100000 | 23811309500 | 249500 | 249500 | 250000 | 249000 | 2440 |
| 527 | 20240521 | 095900 | 23202542500 | 249000 | 249000 | 249500 | 249000 | 333 |
| 528 | 20240521 | 095800 | 23119502500 | 249000 | 249500 | 250000 | 249000 | 2958 |
| 529 | 20240521 | 095700 | 22381493000 | 249500 | 249000 | 249500 | 249000 | 354 |
| 530 | 20240521 | 095600 | 22293183500 | 249500 | 249000 | 249500 | 249000 | 525 |
| 531 | 20240521 | 095500 | 22162255500 | 249000 | 250000 | 250000 | 249000 | 4400 |
| 532 | 20240521 | 095400 | 21064421000 | 250000 | 250000 | 250000 | 249500 | 3012 |
| 533 | 20240521 | 095300 | 20311454000 | 250000 | 250000 | 250000 | 249500 | 714 |
| 534 | 20240521 | 095200 | 20133009000 | 249500 | 250000 | 250000 | 249500 | 540 |
| 535 | 20240521 | 095100 | 19998043500 | 250000 | 250000 | 250000 | 249500 | 774 |
| 536 | 20240521 | 095000 | 19804578500 | 250000 | 249500 | 250000 | 249500 | 2447 |
| 537 | 20240521 | 094900 | 19192840000 | 250000 | 249500 | 250000 | 249000 | 3475 |
| 538 | 20240521 | 094800 | 18325730500 | 249000 | 249500 | 249500 | 249000 | 2457 |
| 539 | 20240521 | 094700 | 17712745000 | 249500 | 249500 | 249500 | 249000 | 796 |
| 540 | 20240521 | 094600 | 17514329500 | 249500 | 249500 | 249500 | 249000 | 290 |
| 541 | 20240521 | 094500 | 17441994000 | 249500 | 249000 | 249500 | 249000 | 242 |
| 542 | 20240521 | 094400 | 17381692000 | 249000 | 249000 | 249500 | 249000 | 303 |
| 543 | 20240521 | 094300 | 17306124000 | 249500 | 249500 | 249500 | 249000 | 672 |
| 544 | 20240521 | 094200 | 17138713500 | 249500 | 249500 | 249500 | 249000 | 355 |
| 545 | 20240521 | 094100 | 17050232500 | 249000 | 248500 | 249500 | 248500 | 4854 |
| 546 | 20240521 | 094000 | 15841539500 | 249000 | 248500 | 249000 | 248500 | 471 |
| 547 | 20240521 | 093900 | 15724392000 | 248500 | 249000 | 249000 | 248500 | 394 |
| 548 | 20240521 | 093800 | 15626369500 | 249000 | 248500 | 249000 | 248500 | 455 |
| 549 | 20240521 | 093700 | 15513117500 | 248500 | 249000 | 249000 | 248500 | 272 |
| 550 | 20240521 | 093600 | 15445450500 | 249000 | 249000 | 249000 | 248500 | 338 |
| 551 | 20240521 | 093500 | 15361412000 | 249000 | 248500 | 249000 | 248500 | 714 |
| 552 | 20240521 | 093400 | 15183942000 | 249000 | 248500 | 249000 | 248500 | 700 |
| 553 | 20240521 | 093300 | 15009973500 | 248500 | 248500 | 249000 | 248500 | 433 |
| 554 | 20240521 | 093200 | 14902308500 | 249000 | 249000 | 249000 | 248500 | 1084 |
| 555 | 20240521 | 093100 | 14632520500 | 249000 | 248500 | 249000 | 248500 | 354 |
| 556 | 20240521 | 093000 | 14544524000 | 248500 | 248500 | 249000 | 248500 | 334 |
| 557 | 20240521 | 092900 | 14461501500 | 248500 | 248500 | 249000 | 248500 | 180 |
| 558 | 20240521 | 092800 | 14416767000 | 248500 | 248500 | 249000 | 248000 | 831 |
| 559 | 20240521 | 092700 | 14210237000 | 248000 | 248500 | 249000 | 248000 | 4272 |
| 560 | 20240521 | 092600 | 13148601000 | 249000 | 249000 | 249000 | 248500 | 647 |
| 561 | 20240521 | 092500 | 12987729000 | 248500 | 248500 | 249000 | 248500 | 446 |
| 562 | 20240521 | 092400 | 12876753000 | 248500 | 249000 | 249000 | 248500 | 1044 |
| 563 | 20240521 | 092300 | 12617175000 | 248500 | 248500 | 249000 | 248500 | 618 |
| 564 | 20240521 | 092200 | 12463432500 | 248500 | 248500 | 249000 | 248500 | 245 |
| 565 | 20240521 | 092100 | 12402495000 | 248500 | 248500 | 249000 | 248500 | 167 |
| 566 | 20240521 | 092000 | 12360978500 | 248500 | 249000 | 249000 | 248500 | 639 |
| 567 | 20240521 | 091900 | 12201919500 | 248500 | 249000 | 249000 | 248500 | 379 |
| 568 | 20240521 | 091800 | 12107659500 | 249000 | 249000 | 249000 | 248500 | 420 |
| 569 | 20240521 | 091700 | 12003221000 | 249000 | 249000 | 249000 | 248500 | 337 |
| 570 | 20240521 | 091600 | 11919340000 | 249000 | 249000 | 249000 | 248500 | 4414 |
| 571 | 20240521 | 091500 | 10820276000 | 249000 | 249000 | 249500 | 249000 | 301 |
| 572 | 20240521 | 091400 | 10745271500 | 249500 | 249500 | 249500 | 249000 | 178 |
| 573 | 20240521 | 091300 | 10700921500 | 249500 | 249000 | 249500 | 248500 | 2785 |
| 574 | 20240521 | 091200 | 10007439000 | 249500 | 249000 | 249500 | 249000 | 792 |
| 575 | 20240521 | 091100 | 9809875500 | 249500 | 249000 | 249500 | 248500 | 2743 |
| 576 | 20240521 | 091000 | 9126898000 | 248500 | 248500 | 249000 | 248500 | 404 |
| 577 | 20240521 | 090900 | 9026492000 | 248500 | 248500 | 249000 | 248500 | 721 |
| 578 | 20240521 | 090800 | 8847299500 | 249000 | 249000 | 249000 | 248500 | 1000 |
| 579 | 20240521 | 090700 | 8598519000 | 249000 | 249000 | 249000 | 248500 | 755 |
| 580 | 20240521 | 090600 | 8410840500 | 249000 | 248000 | 249000 | 248000 | 3542 |
| 581 | 20240521 | 090500 | 7530691000 | 248000 | 248500 | 248500 | 248000 | 6084 |
| 582 | 20240521 | 090400 | 6021630000 | 248500 | 249000 | 249000 | 248000 | 6484 |
| 583 | 20240521 | 090300 | 4410135000 | 248500 | 249000 | 249500 | 248500 | 2543 |
| 584 | 20240521 | 090200 | 3777177000 | 249500 | 249500 | 249500 | 249000 | 736 |
| 585 | 20240521 | 090100 | 3593799000 | 249500 | 249000 | 249500 | 248500 | 2706 |
| 586 | 20240521 | 090000 | 2919804000 | 249000 | 249000 | 249500 | 249000 | 11582 |