34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 3 | 20240521 | 184600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 4 | 20240521 | 184500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 5 | 20240521 | 184400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 6 | 20240521 | 184300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 7 | 20240521 | 184200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 8 | 20240521 | 184100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 9 | 20240521 | 184000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 10 | 20240521 | 183900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 11 | 20240521 | 183800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 12 | 20240521 | 183700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 13 | 20240521 | 183600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 14 | 20240521 | 183500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 15 | 20240521 | 183400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 16 | 20240521 | 183300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 17 | 20240521 | 183200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 18 | 20240521 | 183100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 19 | 20240521 | 183000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 20 | 20240521 | 182900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 21 | 20240521 | 182800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 22 | 20240521 | 182700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 23 | 20240521 | 182600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 24 | 20240521 | 182500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 25 | 20240521 | 182400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 26 | 20240521 | 182300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 27 | 20240521 | 182200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 28 | 20240521 | 182100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 29 | 20240521 | 182000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 30 | 20240521 | 181900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 31 | 20240521 | 181800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 32 | 20240521 | 181700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 33 | 20240521 | 181600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 34 | 20240521 | 181500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 35 | 20240521 | 181400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 36 | 20240521 | 181300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 37 | 20240521 | 181200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 38 | 20240521 | 181100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 39 | 20240521 | 181000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 40 | 20240521 | 180900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 41 | 20240521 | 180800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 42 | 20240521 | 180700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 43 | 20240521 | 180600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 44 | 20240521 | 180500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 45 | 20240521 | 180400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 46 | 20240521 | 180300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 47 | 20240521 | 180200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 48 | 20240521 | 180100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 49 | 20240521 | 180000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 50 | 20240521 | 175900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 51 | 20240521 | 175800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 52 | 20240521 | 175700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 53 | 20240521 | 175600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 54 | 20240521 | 175500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 55 | 20240521 | 175400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 56 | 20240521 | 175300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 57 | 20240521 | 175200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 58 | 20240521 | 175100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 59 | 20240521 | 175000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 60 | 20240521 | 174900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 61 | 20240521 | 174800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 62 | 20240521 | 174700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 63 | 20240521 | 174600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 64 | 20240521 | 174500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 65 | 20240521 | 174400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 66 | 20240521 | 174300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 67 | 20240521 | 174200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 68 | 20240521 | 174100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 69 | 20240521 | 174000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 70 | 20240521 | 173900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 71 | 20240521 | 173800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 72 | 20240521 | 173700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 73 | 20240521 | 173600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 74 | 20240521 | 173500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 75 | 20240521 | 173400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 76 | 20240521 | 173300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 77 | 20240521 | 173200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 78 | 20240521 | 173100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 79 | 20240521 | 173000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 80 | 20240521 | 172900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 81 | 20240521 | 172800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 82 | 20240521 | 172700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 83 | 20240521 | 172600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 84 | 20240521 | 172500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 85 | 20240521 | 172400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 86 | 20240521 | 172300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 87 | 20240521 | 172200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 88 | 20240521 | 172100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 89 | 20240521 | 172000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 90 | 20240521 | 171900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 91 | 20240521 | 171800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 92 | 20240521 | 171700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 93 | 20240521 | 171600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 94 | 20240521 | 171500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 95 | 20240521 | 171400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 96 | 20240521 | 171300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 97 | 20240521 | 171200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 98 | 20240521 | 171100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 99 | 20240521 | 171000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 100 | 20240521 | 170900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 101 | 20240521 | 170800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 102 | 20240521 | 170700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 103 | 20240521 | 170600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 104 | 20240521 | 170500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 105 | 20240521 | 170400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 106 | 20240521 | 170300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 107 | 20240521 | 170200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 108 | 20240521 | 170100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 109 | 20240521 | 170000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 110 | 20240521 | 165900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 111 | 20240521 | 165800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 112 | 20240521 | 165700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 113 | 20240521 | 165600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 114 | 20240521 | 165500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 115 | 20240521 | 165400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 116 | 20240521 | 165300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 117 | 20240521 | 165200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 118 | 20240521 | 165100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 119 | 20240521 | 165000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 120 | 20240521 | 164900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 121 | 20240521 | 164800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 122 | 20240521 | 164700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 123 | 20240521 | 164600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 124 | 20240521 | 164500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 125 | 20240521 | 164400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 126 | 20240521 | 164300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 127 | 20240521 | 164200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 128 | 20240521 | 164100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 129 | 20240521 | 164000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 130 | 20240521 | 163900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 131 | 20240521 | 163800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 132 | 20240521 | 163700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 133 | 20240521 | 163600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 134 | 20240521 | 163500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 135 | 20240521 | 163400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 136 | 20240521 | 163300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 137 | 20240521 | 163200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 138 | 20240521 | 163100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 139 | 20240521 | 163000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 140 | 20240521 | 162900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 141 | 20240521 | 162800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 142 | 20240521 | 162700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 143 | 20240521 | 162600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 144 | 20240521 | 162500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 145 | 20240521 | 162400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 146 | 20240521 | 162300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 147 | 20240521 | 162200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 148 | 20240521 | 162100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 149 | 20240521 | 162000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 150 | 20240521 | 161900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 151 | 20240521 | 161800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 152 | 20240521 | 161700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 153 | 20240521 | 161600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 154 | 20240521 | 161500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 155 | 20240521 | 161400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 156 | 20240521 | 161300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 157 | 20240521 | 161200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 158 | 20240521 | 161100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 159 | 20240521 | 161000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 160 | 20240521 | 160900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 161 | 20240521 | 160800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 162 | 20240521 | 160700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 163 | 20240521 | 160600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 164 | 20240521 | 160500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 165 | 20240521 | 160400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 166 | 20240521 | 160300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 167 | 20240521 | 160200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 168 | 20240521 | 160100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 169 | 20240521 | 160000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 170 | 20240521 | 155900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 171 | 20240521 | 155800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 172 | 20240521 | 155700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 173 | 20240521 | 155600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 174 | 20240521 | 155500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 175 | 20240521 | 155400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 176 | 20240521 | 155300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 177 | 20240521 | 155200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 178 | 20240521 | 155100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 179 | 20240521 | 155000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 180 | 20240521 | 154900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 181 | 20240521 | 154800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 182 | 20240521 | 154700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 183 | 20240521 | 154600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 184 | 20240521 | 154500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 185 | 20240521 | 154400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 186 | 20240521 | 154300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 187 | 20240521 | 154200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 188 | 20240521 | 154100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 189 | 20240521 | 154000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 190 | 20240521 | 153900 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 191 | 20240521 | 153800 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 192 | 20240521 | 153700 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 193 | 20240521 | 153600 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 194 | 20240521 | 153500 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 195 | 20240521 | 153400 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 196 | 20240521 | 153300 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 197 | 20240521 | 153200 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 198 | 20240521 | 153100 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 199 | 20240521 | 153000 | 106957609000 | 411500 | 411500 | 411500 | 411500 | 19887 |
| 200 | 20240521 | 152900 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 201 | 20240521 | 152800 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 202 | 20240521 | 152700 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 203 | 20240521 | 152600 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 204 | 20240521 | 152500 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 205 | 20240521 | 152400 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 206 | 20240521 | 152300 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 207 | 20240521 | 152200 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 208 | 20240521 | 152100 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 209 | 20240521 | 152000 | 98774108500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 210 | 20240521 | 151900 | 98774108500 | 412500 | 412000 | 412500 | 411500 | 926 |
| 211 | 20240521 | 151800 | 98392453000 | 412000 | 411000 | 412000 | 411000 | 1033 |
| 212 | 20240521 | 151700 | 97966966500 | 412000 | 411500 | 412000 | 411000 | 1823 |
| 213 | 20240521 | 151600 | 97216658000 | 411500 | 411500 | 412000 | 411500 | 2421 |
| 214 | 20240521 | 151500 | 96220265500 | 412000 | 412000 | 412000 | 411500 | 1972 |
| 215 | 20240521 | 151400 | 95408296000 | 412000 | 411500 | 412000 | 411500 | 1261 |
| 216 | 20240521 | 151300 | 94889329000 | 411500 | 412000 | 412500 | 411500 | 2682 |
| 217 | 20240521 | 151200 | 93784405500 | 412500 | 412500 | 412500 | 412000 | 825 |
| 218 | 20240521 | 151100 | 93444466500 | 412000 | 412500 | 412500 | 412000 | 1011 |
| 219 | 20240521 | 151000 | 93027852500 | 412000 | 412500 | 413000 | 412000 | 684 |
| 220 | 20240521 | 150900 | 92745754500 | 413000 | 412500 | 413000 | 412000 | 165 |
| 221 | 20240521 | 150800 | 92677668000 | 412500 | 412500 | 413500 | 412000 | 2984 |
| 222 | 20240521 | 150700 | 91446315500 | 412500 | 413000 | 413500 | 412500 | 2511 |
| 223 | 20240521 | 150600 | 90409810000 | 413500 | 413000 | 413500 | 413000 | 272 |
| 224 | 20240521 | 150500 | 90297423500 | 413000 | 413000 | 413500 | 413000 | 194 |
| 225 | 20240521 | 150400 | 90217268000 | 413000 | 413500 | 413500 | 413000 | 123 |
| 226 | 20240521 | 150300 | 90166453500 | 413000 | 413000 | 413500 | 413000 | 204 |
| 227 | 20240521 | 150200 | 90082155000 | 413500 | 412500 | 413500 | 412500 | 1083 |
| 228 | 20240521 | 150100 | 89634837500 | 413000 | 412000 | 413000 | 412000 | 2675 |
| 229 | 20240521 | 150000 | 88531388000 | 412000 | 412000 | 412500 | 412000 | 476 |
| 230 | 20240521 | 145900 | 88335124000 | 412000 | 412500 | 412500 | 412000 | 480 |
| 231 | 20240521 | 145800 | 88137236500 | 412500 | 412500 | 412500 | 412000 | 302 |
| 232 | 20240521 | 145700 | 88012785000 | 412000 | 412000 | 412500 | 412000 | 560 |
| 233 | 20240521 | 145600 | 87781856500 | 412500 | 412000 | 412500 | 412000 | 672 |
| 234 | 20240521 | 145500 | 87504941500 | 412000 | 412000 | 412500 | 412000 | 230 |
| 235 | 20240521 | 145400 | 87410146500 | 412500 | 412000 | 412500 | 412000 | 560 |
| 236 | 20240521 | 145300 | 87179247000 | 412000 | 412500 | 413000 | 412000 | 1462 |
| 237 | 20240521 | 145200 | 86576151000 | 413000 | 412500 | 413000 | 412500 | 59 |
| 238 | 20240521 | 145100 | 86551802000 | 413000 | 412500 | 413000 | 412500 | 139 |
| 239 | 20240521 | 145000 | 86494440000 | 412500 | 412500 | 413000 | 412500 | 658 |
| 240 | 20240521 | 144900 | 86222784500 | 413000 | 412500 | 413000 | 412500 | 106 |
| 241 | 20240521 | 144800 | 86179044000 | 412500 | 412500 | 413000 | 412500 | 325 |
| 242 | 20240521 | 144700 | 86044957000 | 413000 | 412500 | 413000 | 412500 | 166 |
| 243 | 20240521 | 144600 | 85976454500 | 413000 | 413000 | 413000 | 412500 | 268 |
| 244 | 20240521 | 144500 | 85865837000 | 412500 | 412500 | 413000 | 412500 | 319 |
| 245 | 20240521 | 144400 | 85734228500 | 412500 | 412500 | 413000 | 412500 | 606 |
| 246 | 20240521 | 144300 | 85484235500 | 412500 | 412500 | 413000 | 412500 | 222 |
| 247 | 20240521 | 144200 | 85392610500 | 412500 | 412500 | 413000 | 412500 | 245 |
| 248 | 20240521 | 144100 | 85291516000 | 412500 | 412500 | 413000 | 412500 | 114 |
| 249 | 20240521 | 144000 | 85244477500 | 413000 | 412500 | 413000 | 412500 | 305 |
| 250 | 20240521 | 143900 | 85118641500 | 413000 | 413000 | 413000 | 412500 | 271 |
| 251 | 20240521 | 143800 | 85006768000 | 413000 | 413000 | 413500 | 413000 | 1219 |
| 252 | 20240521 | 143700 | 84503286500 | 413000 | 413500 | 413500 | 413000 | 221 |
| 253 | 20240521 | 143600 | 84411990500 | 413000 | 413500 | 414000 | 413000 | 1093 |
| 254 | 20240521 | 143500 | 83960040000 | 414000 | 413500 | 414000 | 413500 | 149 |
| 255 | 20240521 | 143400 | 83898378000 | 413500 | 413500 | 414000 | 413500 | 264 |
| 256 | 20240521 | 143300 | 83789204000 | 413500 | 414000 | 414000 | 413500 | 522 |
| 257 | 20240521 | 143200 | 83573143000 | 414000 | 414000 | 414000 | 413500 | 154 |
| 258 | 20240521 | 143100 | 83509441000 | 414000 | 413500 | 414000 | 413500 | 116 |
| 259 | 20240521 | 143000 | 83461453000 | 413500 | 414000 | 414000 | 413500 | 177 |
| 260 | 20240521 | 142900 | 83388223500 | 414000 | 414000 | 414000 | 413500 | 437 |
| 261 | 20240521 | 142800 | 83207319000 | 414000 | 414000 | 414000 | 413500 | 688 |
| 262 | 20240521 | 142700 | 82922533500 | 414000 | 414000 | 414000 | 413500 | 296 |
| 263 | 20240521 | 142600 | 82800010500 | 413500 | 414000 | 414000 | 413500 | 232 |
| 264 | 20240521 | 142500 | 82704017000 | 414000 | 414000 | 414000 | 413500 | 170 |
| 265 | 20240521 | 142400 | 82633713500 | 414000 | 413500 | 414000 | 413500 | 129 |
| 266 | 20240521 | 142300 | 82580347500 | 413500 | 414000 | 414000 | 413500 | 267 |
| 267 | 20240521 | 142200 | 82469826000 | 413500 | 413500 | 414000 | 413000 | 460 |
| 268 | 20240521 | 142100 | 82279513000 | 413500 | 413000 | 413500 | 413000 | 349 |
| 269 | 20240521 | 142000 | 82135219500 | 413000 | 413500 | 413500 | 413000 | 281 |
| 270 | 20240521 | 141900 | 82019146500 | 413500 | 413500 | 414000 | 413000 | 122 |
| 271 | 20240521 | 141800 | 81968703500 | 413500 | 413500 | 414000 | 413500 | 356 |
| 272 | 20240521 | 141700 | 81821453500 | 413500 | 414000 | 414000 | 413500 | 539 |
| 273 | 20240521 | 141600 | 81598552000 | 413500 | 413500 | 414000 | 413500 | 193 |
| 274 | 20240521 | 141500 | 81518701500 | 413500 | 413500 | 414000 | 413500 | 1146 |
| 275 | 20240521 | 141400 | 81044775500 | 413500 | 414000 | 414000 | 413500 | 501 |
| 276 | 20240521 | 141300 | 80837565500 | 413500 | 413500 | 414000 | 413500 | 81 |
| 277 | 20240521 | 141200 | 80804044500 | 413500 | 413500 | 414000 | 413500 | 68 |
| 278 | 20240521 | 141100 | 80775913000 | 413500 | 413500 | 414000 | 413500 | 108 |
| 279 | 20240521 | 141000 | 80731222500 | 414000 | 414000 | 414000 | 413500 | 158 |
| 280 | 20240521 | 140900 | 80665827500 | 413500 | 413500 | 414000 | 413500 | 245 |
| 281 | 20240521 | 140800 | 80564414000 | 413500 | 413500 | 414000 | 413500 | 212 |
| 282 | 20240521 | 140700 | 80476677500 | 413500 | 413500 | 414000 | 413500 | 65 |
| 283 | 20240521 | 140600 | 80449794000 | 413500 | 413500 | 414000 | 413500 | 368 |
| 284 | 20240521 | 140500 | 80297519000 | 414000 | 413500 | 414000 | 413500 | 242 |
| 285 | 20240521 | 140400 | 80197356000 | 414000 | 413500 | 414000 | 413500 | 179 |
| 286 | 20240521 | 140300 | 80123278500 | 414000 | 414000 | 414500 | 414000 | 370 |
| 287 | 20240521 | 140200 | 79970071500 | 414500 | 414000 | 414500 | 414000 | 412 |
| 288 | 20240521 | 140100 | 79799473000 | 414000 | 413500 | 414500 | 413500 | 596 |
| 289 | 20240521 | 140000 | 79552735500 | 413500 | 413500 | 414000 | 413500 | 156 |
| 290 | 20240521 | 135900 | 79488218000 | 413500 | 413500 | 414000 | 413500 | 200 |
| 291 | 20240521 | 135800 | 79405447000 | 414000 | 413500 | 414000 | 413500 | 1155 |
| 292 | 20240521 | 135700 | 78927798000 | 414000 | 413500 | 414000 | 413500 | 136 |
| 293 | 20240521 | 135600 | 78871551000 | 413500 | 413500 | 414000 | 413500 | 209 |
| 294 | 20240521 | 135500 | 78785054500 | 413500 | 413500 | 414000 | 413500 | 268 |
| 295 | 20240521 | 135400 | 78674143500 | 413500 | 413500 | 414000 | 413500 | 789 |
| 296 | 20240521 | 135300 | 78347884500 | 413500 | 412000 | 413500 | 412000 | 999 |
| 297 | 20240521 | 135200 | 77935439500 | 412000 | 412000 | 412500 | 412000 | 398 |
| 298 | 20240521 | 135100 | 77771349500 | 412000 | 412500 | 412500 | 412000 | 367 |
| 299 | 20240521 | 135000 | 77620017000 | 412500 | 412000 | 412500 | 412000 | 175 |
| 300 | 20240521 | 134900 | 77547855500 | 412000 | 412000 | 412500 | 412000 | 271 |
| 301 | 20240521 | 134800 | 77436140500 | 412000 | 412000 | 412500 | 412000 | 341 |
| 302 | 20240521 | 134700 | 77295552000 | 412000 | 412500 | 412500 | 412000 | 328 |
| 303 | 20240521 | 134600 | 77160321000 | 412000 | 412000 | 412500 | 412000 | 155 |
| 304 | 20240521 | 134500 | 77096413500 | 412500 | 412500 | 412500 | 412000 | 143 |
| 305 | 20240521 | 134400 | 77037479000 | 412000 | 412500 | 412500 | 412000 | 172 |
| 306 | 20240521 | 134300 | 76966562000 | 412500 | 412500 | 413000 | 412000 | 1354 |
| 307 | 20240521 | 134200 | 76408043000 | 412500 | 412500 | 413000 | 412500 | 76 |
| 308 | 20240521 | 134100 | 76376688000 | 412500 | 412500 | 413000 | 412500 | 117 |
| 309 | 20240521 | 134000 | 76328409000 | 412500 | 412500 | 413000 | 412500 | 231 |
| 310 | 20240521 | 133900 | 76233114500 | 412500 | 412500 | 413000 | 412500 | 156 |
| 311 | 20240521 | 133800 | 76168738000 | 413000 | 413000 | 413000 | 412500 | 225 |
| 312 | 20240521 | 133700 | 76075917000 | 413000 | 412500 | 413000 | 412500 | 122 |
| 313 | 20240521 | 133600 | 76025585500 | 412500 | 412500 | 413000 | 412500 | 176 |
| 314 | 20240521 | 133500 | 75952965000 | 412500 | 412500 | 413000 | 412500 | 251 |
| 315 | 20240521 | 133400 | 75849412500 | 412500 | 412500 | 413000 | 412500 | 215 |
| 316 | 20240521 | 133300 | 75760721000 | 412500 | 412500 | 413000 | 412500 | 133 |
| 317 | 20240521 | 133200 | 75705854500 | 413000 | 412500 | 413000 | 412500 | 119 |
| 318 | 20240521 | 133100 | 75656760500 | 412500 | 412500 | 413000 | 412500 | 1097 |
| 319 | 20240521 | 133000 | 75203942500 | 413000 | 413000 | 413500 | 413000 | 2848 |
| 320 | 20240521 | 132900 | 74027713000 | 413000 | 413000 | 413500 | 413000 | 206 |
| 321 | 20240521 | 132800 | 73942627000 | 413000 | 413500 | 414000 | 413000 | 514 |
| 322 | 20240521 | 132700 | 73730088000 | 414000 | 413500 | 414000 | 413500 | 292 |
| 323 | 20240521 | 132600 | 73609328500 | 413500 | 413500 | 414000 | 413500 | 84 |
| 324 | 20240521 | 132500 | 73574593500 | 413500 | 414000 | 414000 | 413500 | 178 |
| 325 | 20240521 | 132400 | 73500987000 | 413500 | 413500 | 414000 | 413500 | 322 |
| 326 | 20240521 | 132300 | 73367820000 | 413500 | 413500 | 414000 | 413500 | 171 |
| 327 | 20240521 | 132200 | 73297100000 | 413500 | 413500 | 414000 | 413500 | 58 |
| 328 | 20240521 | 132100 | 73273114000 | 413500 | 413500 | 414000 | 413500 | 98 |
| 329 | 20240521 | 132000 | 73232577000 | 413500 | 413500 | 414000 | 413500 | 110 |
| 330 | 20240521 | 131900 | 73187071500 | 413500 | 413000 | 414000 | 413000 | 494 |
| 331 | 20240521 | 131800 | 72982813000 | 413000 | 413000 | 413500 | 413000 | 212 |
| 332 | 20240521 | 131700 | 72895238000 | 413000 | 413500 | 413500 | 413000 | 159 |
| 333 | 20240521 | 131600 | 72829530000 | 413000 | 413500 | 414000 | 413000 | 270 |
| 334 | 20240521 | 131500 | 72717877000 | 413500 | 413500 | 414000 | 413500 | 171 |
| 335 | 20240521 | 131400 | 72647164500 | 414000 | 413500 | 414000 | 413500 | 104 |
| 336 | 20240521 | 131300 | 72604159000 | 413500 | 413500 | 414000 | 413500 | 138 |
| 337 | 20240521 | 131200 | 72547095000 | 414000 | 413500 | 414000 | 413500 | 96 |
| 338 | 20240521 | 131100 | 72507377000 | 413500 | 414000 | 414000 | 413500 | 85 |
| 339 | 20240521 | 131000 | 72472228000 | 413500 | 414000 | 414000 | 413500 | 64 |
| 340 | 20240521 | 130900 | 72445759000 | 413500 | 413500 | 414000 | 413500 | 58 |
| 341 | 20240521 | 130800 | 72421773000 | 413500 | 413500 | 413500 | 413000 | 434 |
| 342 | 20240521 | 130700 | 72242328000 | 413500 | 413500 | 414000 | 413500 | 85 |
| 343 | 20240521 | 130600 | 72207179500 | 413500 | 413500 | 414000 | 413500 | 377 |
| 344 | 20240521 | 130500 | 72051237000 | 413500 | 413500 | 414000 | 413500 | 187 |
| 345 | 20240521 | 130400 | 71973911500 | 413500 | 413500 | 414000 | 413000 | 254 |
| 346 | 20240521 | 130300 | 71868861000 | 413500 | 413000 | 413500 | 413000 | 651 |
| 347 | 20240521 | 130200 | 71599739500 | 413000 | 413000 | 413500 | 413000 | 116 |
| 348 | 20240521 | 130100 | 71551829500 | 413000 | 413000 | 413500 | 413000 | 80 |
| 349 | 20240521 | 130000 | 71518763500 | 413000 | 413000 | 413500 | 413000 | 188 |
| 350 | 20240521 | 125900 | 71441095500 | 413000 | 413000 | 413500 | 413000 | 54 |
| 351 | 20240521 | 125800 | 71418787000 | 413000 | 413000 | 413500 | 413000 | 146 |
| 352 | 20240521 | 125700 | 71358488500 | 413000 | 413000 | 413500 | 413000 | 261 |
| 353 | 20240521 | 125600 | 71250598000 | 413500 | 413000 | 413500 | 413000 | 129 |
| 354 | 20240521 | 125500 | 71197287500 | 413000 | 413000 | 413500 | 413000 | 99 |
| 355 | 20240521 | 125400 | 71156393000 | 413000 | 413000 | 413500 | 413000 | 100 |
| 356 | 20240521 | 125300 | 71115085500 | 413500 | 413500 | 414000 | 413000 | 325 |
| 357 | 20240521 | 125200 | 70980721000 | 413500 | 413500 | 414000 | 413500 | 70 |
| 358 | 20240521 | 125100 | 70951775500 | 413500 | 414000 | 414000 | 413500 | 105 |
| 359 | 20240521 | 125000 | 70908340500 | 413500 | 413500 | 414000 | 413500 | 58 |
| 360 | 20240521 | 124900 | 70884350000 | 413500 | 413000 | 414000 | 413000 | 720 |
| 361 | 20240521 | 124800 | 70586661000 | 413500 | 413000 | 413500 | 413000 | 89 |
| 362 | 20240521 | 124700 | 70549900500 | 413000 | 413000 | 413500 | 413000 | 178 |
| 363 | 20240521 | 124600 | 70476330000 | 413000 | 413000 | 413500 | 413000 | 57 |
| 364 | 20240521 | 124500 | 70452786500 | 413000 | 413500 | 413500 | 413000 | 120 |
| 365 | 20240521 | 124400 | 70403209000 | 413000 | 413500 | 413500 | 413000 | 84 |
| 366 | 20240521 | 124300 | 70368492000 | 413000 | 413000 | 413500 | 413000 | 207 |
| 367 | 20240521 | 124200 | 70282932000 | 413000 | 413000 | 413500 | 413000 | 542 |
| 368 | 20240521 | 124100 | 70058838500 | 413000 | 413000 | 413500 | 413000 | 114 |
| 369 | 20240521 | 124000 | 70011724500 | 413000 | 413000 | 413500 | 413000 | 200 |
| 370 | 20240521 | 123900 | 69929116500 | 413000 | 413000 | 413500 | 413000 | 63 |
| 371 | 20240521 | 123800 | 69903097000 | 413000 | 413000 | 413500 | 413000 | 80 |
| 372 | 20240521 | 123700 | 69870053500 | 413000 | 413000 | 413500 | 413000 | 114 |
| 373 | 20240521 | 123600 | 69822953000 | 413000 | 412500 | 413500 | 412500 | 281 |
| 374 | 20240521 | 123500 | 69706914500 | 412500 | 413000 | 413000 | 412500 | 384 |
| 375 | 20240521 | 123400 | 69548371000 | 412500 | 413000 | 413500 | 412500 | 1772 |
| 376 | 20240521 | 123300 | 68816561000 | 413000 | 413500 | 413500 | 413000 | 202 |
| 377 | 20240521 | 123200 | 68733119500 | 413000 | 413000 | 413500 | 413000 | 159 |
| 378 | 20240521 | 123100 | 68667449500 | 413000 | 413000 | 413500 | 413000 | 139 |
| 379 | 20240521 | 123000 | 68610035500 | 413500 | 413000 | 413500 | 413000 | 192 |
| 380 | 20240521 | 122900 | 68530734000 | 413000 | 413500 | 413500 | 413000 | 226 |
| 381 | 20240521 | 122800 | 68437380000 | 413000 | 413000 | 413500 | 413000 | 260 |
| 382 | 20240521 | 122700 | 68329992000 | 413000 | 413000 | 413500 | 413000 | 177 |
| 383 | 20240521 | 122600 | 68256888000 | 413000 | 413500 | 413500 | 413000 | 231 |
| 384 | 20240521 | 122500 | 68161477000 | 413500 | 413500 | 413500 | 413000 | 127 |
| 385 | 20240521 | 122400 | 68109010500 | 413000 | 413000 | 413500 | 413000 | 291 |
| 386 | 20240521 | 122300 | 67988817000 | 413000 | 413000 | 413500 | 413000 | 116 |
| 387 | 20240521 | 122200 | 67940893500 | 413000 | 413000 | 413500 | 413000 | 216 |
| 388 | 20240521 | 122100 | 67851670500 | 413000 | 413000 | 413500 | 413000 | 184 |
| 389 | 20240521 | 122000 | 67775673500 | 413000 | 413000 | 413500 | 413000 | 123 |
| 390 | 20240521 | 121900 | 67724855500 | 413500 | 413500 | 414000 | 413000 | 239 |
| 391 | 20240521 | 121800 | 67626067500 | 413500 | 413500 | 414000 | 413500 | 358 |
| 392 | 20240521 | 121700 | 67478012000 | 413500 | 414000 | 414000 | 413500 | 332 |
| 393 | 20240521 | 121600 | 67340666500 | 413500 | 413500 | 414000 | 413500 | 99 |
| 394 | 20240521 | 121500 | 67299721000 | 413500 | 413500 | 414000 | 413500 | 284 |
| 395 | 20240521 | 121400 | 67182260500 | 413500 | 413500 | 414000 | 413500 | 106 |
| 396 | 20240521 | 121300 | 67138416500 | 413500 | 414000 | 414000 | 413500 | 266 |
| 397 | 20240521 | 121200 | 67028419500 | 413500 | 413500 | 413500 | 413500 | 59 |
| 398 | 20240521 | 121100 | 67004023000 | 413500 | 414000 | 414000 | 413500 | 289 |
| 399 | 20240521 | 121000 | 66884519500 | 413500 | 414000 | 414000 | 413500 | 84 |
| 400 | 20240521 | 120900 | 66849767000 | 413500 | 413500 | 414000 | 413500 | 158 |
| 401 | 20240521 | 120800 | 66784433500 | 413500 | 413500 | 414000 | 413500 | 80 |
| 402 | 20240521 | 120700 | 66751352500 | 414000 | 413500 | 414000 | 413500 | 189 |
| 403 | 20240521 | 120600 | 66673167500 | 413500 | 413500 | 414000 | 413500 | 133 |
| 404 | 20240521 | 120500 | 66618156000 | 413500 | 414000 | 414000 | 413500 | 122 |
| 405 | 20240521 | 120400 | 66567683000 | 413500 | 413500 | 414000 | 413500 | 94 |
| 406 | 20240521 | 120300 | 66528800000 | 413500 | 413500 | 414000 | 413500 | 198 |
| 407 | 20240521 | 120200 | 66446925500 | 414000 | 413500 | 414000 | 413500 | 104 |
| 408 | 20240521 | 120100 | 66403904500 | 413500 | 413500 | 414000 | 413500 | 101 |
| 409 | 20240521 | 120000 | 66362133500 | 413500 | 413500 | 414000 | 413500 | 89 |
| 410 | 20240521 | 115900 | 66325331000 | 413500 | 413500 | 414000 | 413500 | 270 |
| 411 | 20240521 | 115800 | 66213654500 | 414000 | 413500 | 414000 | 413500 | 239 |
| 412 | 20240521 | 115700 | 66114801500 | 413500 | 414000 | 414000 | 413500 | 283 |
| 413 | 20240521 | 115600 | 65997710000 | 413500 | 414000 | 414000 | 413500 | 148 |
| 414 | 20240521 | 115500 | 65936504500 | 413500 | 414000 | 414000 | 413500 | 76 |
| 415 | 20240521 | 115400 | 65905072000 | 414000 | 413500 | 414000 | 413500 | 223 |
| 416 | 20240521 | 115300 | 65812833000 | 414000 | 413500 | 414000 | 413500 | 85 |
| 417 | 20240521 | 115200 | 65777685000 | 413500 | 413000 | 413500 | 413000 | 572 |
| 418 | 20240521 | 115100 | 65541261000 | 413000 | 413000 | 413500 | 413000 | 173 |
| 419 | 20240521 | 115000 | 65469789000 | 413000 | 413500 | 413500 | 413000 | 184 |
| 420 | 20240521 | 114900 | 65393786000 | 413000 | 413000 | 413500 | 413000 | 774 |
| 421 | 20240521 | 114800 | 65073802000 | 413000 | 414000 | 414000 | 413000 | 1015 |
| 422 | 20240521 | 114700 | 64653944000 | 414000 | 414000 | 414500 | 414000 | 103 |
| 423 | 20240521 | 114600 | 64611289000 | 414000 | 414000 | 414500 | 414000 | 283 |
| 424 | 20240521 | 114500 | 64494122500 | 414000 | 414500 | 414500 | 414000 | 171 |
| 425 | 20240521 | 114400 | 64423326500 | 414000 | 414000 | 414000 | 414000 | 162 |
| 426 | 20240521 | 114300 | 64356258500 | 414000 | 414500 | 414500 | 414000 | 1088 |
| 427 | 20240521 | 114200 | 63905783500 | 414000 | 414500 | 414500 | 414000 | 777 |
| 428 | 20240521 | 114100 | 63583880500 | 414500 | 415000 | 415000 | 414500 | 143 |
| 429 | 20240521 | 114000 | 63524605500 | 414500 | 414500 | 415000 | 414500 | 124 |
| 430 | 20240521 | 113900 | 63473205000 | 415000 | 414500 | 415000 | 414500 | 130 |
| 431 | 20240521 | 113800 | 63419304500 | 414500 | 414500 | 414500 | 414500 | 134 |
| 432 | 20240521 | 113700 | 63363761500 | 414500 | 414500 | 415000 | 414500 | 114 |
| 433 | 20240521 | 113600 | 63316485000 | 415000 | 414500 | 415000 | 414500 | 71 |
| 434 | 20240521 | 113500 | 63287051000 | 414500 | 414500 | 415000 | 414500 | 284 |
| 435 | 20240521 | 113400 | 63169238500 | 414500 | 414500 | 415000 | 414500 | 159 |
| 436 | 20240521 | 113300 | 63103332500 | 414500 | 415000 | 415000 | 414500 | 677 |
| 437 | 20240521 | 113200 | 62822702500 | 414500 | 414500 | 415000 | 414500 | 84 |
| 438 | 20240521 | 113100 | 62787881500 | 414500 | 414500 | 415000 | 414500 | 307 |
| 439 | 20240521 | 113000 | 62660516500 | 414500 | 415000 | 415500 | 414500 | 219 |
| 440 | 20240521 | 112900 | 62569619000 | 415000 | 415000 | 415500 | 415000 | 260 |
| 441 | 20240521 | 112800 | 62461717500 | 415000 | 415000 | 415500 | 415000 | 218 |
| 442 | 20240521 | 112700 | 62371238000 | 415000 | 415000 | 415500 | 415000 | 138 |
| 443 | 20240521 | 112600 | 62313952500 | 415000 | 415500 | 416000 | 415000 | 374 |
| 444 | 20240521 | 112500 | 62158635000 | 415500 | 415500 | 416000 | 415500 | 131 |
| 445 | 20240521 | 112400 | 62104202000 | 415500 | 415500 | 416000 | 415500 | 115 |
| 446 | 20240521 | 112300 | 62056410500 | 416000 | 415500 | 416000 | 415500 | 209 |
| 447 | 20240521 | 112200 | 61969553000 | 415500 | 415500 | 416000 | 415500 | 168 |
| 448 | 20240521 | 112100 | 61899748500 | 415500 | 415500 | 416000 | 415500 | 72 |
| 449 | 20240521 | 112000 | 61869828000 | 416000 | 415500 | 416000 | 415500 | 270 |
| 450 | 20240521 | 111900 | 61757599500 | 416000 | 416000 | 416000 | 415500 | 104 |
| 451 | 20240521 | 111800 | 61714363500 | 415500 | 415500 | 416000 | 415500 | 61 |
| 452 | 20240521 | 111700 | 61689012000 | 415500 | 415500 | 416000 | 415500 | 88 |
| 453 | 20240521 | 111600 | 61652441500 | 416000 | 415500 | 416000 | 415500 | 599 |
| 454 | 20240521 | 111500 | 61403313000 | 415500 | 415000 | 416000 | 414500 | 2030 |
| 455 | 20240521 | 111400 | 60560611000 | 415000 | 415000 | 415500 | 415000 | 125 |
| 456 | 20240521 | 111300 | 60508721500 | 415000 | 415000 | 415500 | 415000 | 191 |
| 457 | 20240521 | 111200 | 60429454500 | 415000 | 415000 | 415500 | 415000 | 122 |
| 458 | 20240521 | 111100 | 60378802500 | 415500 | 415000 | 415500 | 415000 | 116 |
| 459 | 20240521 | 111000 | 60330625500 | 415500 | 415500 | 415500 | 415000 | 87 |
| 460 | 20240521 | 110900 | 60294511500 | 415000 | 415500 | 415500 | 415000 | 117 |
| 461 | 20240521 | 110800 | 60245952000 | 415000 | 415000 | 415500 | 415000 | 119 |
| 462 | 20240521 | 110700 | 60196534000 | 415500 | 415000 | 415500 | 415000 | 57 |
| 463 | 20240521 | 110600 | 60172878500 | 415000 | 415000 | 415500 | 415000 | 229 |
| 464 | 20240521 | 110500 | 60077841500 | 415500 | 415000 | 415500 | 415000 | 81 |
| 465 | 20240521 | 110400 | 60044218500 | 415000 | 415000 | 415500 | 415000 | 96 |
| 466 | 20240521 | 110300 | 60004363000 | 415500 | 415500 | 415500 | 415000 | 151 |
| 467 | 20240521 | 110200 | 59941639500 | 415500 | 415000 | 415500 | 415000 | 285 |
| 468 | 20240521 | 110100 | 59823241000 | 415000 | 415000 | 415500 | 415000 | 105 |
| 469 | 20240521 | 110000 | 59779665000 | 415000 | 414500 | 415500 | 414500 | 609 |
| 470 | 20240521 | 105900 | 59526916500 | 414500 | 415000 | 415000 | 414500 | 580 |
| 471 | 20240521 | 105800 | 59286451000 | 414500 | 415000 | 415500 | 414500 | 364 |
| 472 | 20240521 | 105700 | 59135388000 | 415000 | 415000 | 415500 | 415000 | 237 |
| 473 | 20240521 | 105600 | 59037013500 | 415000 | 415000 | 415500 | 415000 | 225 |
| 474 | 20240521 | 105500 | 58943612000 | 415000 | 415000 | 415500 | 415000 | 259 |
| 475 | 20240521 | 105400 | 58836117000 | 415000 | 415000 | 415500 | 415000 | 235 |
| 476 | 20240521 | 105300 | 58738580500 | 415000 | 415500 | 416000 | 415000 | 902 |
| 477 | 20240521 | 105200 | 58364163000 | 415500 | 416000 | 416000 | 415500 | 361 |
| 478 | 20240521 | 105100 | 58214144500 | 416000 | 416000 | 416500 | 415500 | 241 |
| 479 | 20240521 | 105000 | 58113877000 | 416000 | 416000 | 416500 | 416000 | 403 |
| 480 | 20240521 | 104900 | 57946200000 | 416000 | 416000 | 416500 | 416000 | 299 |
| 481 | 20240521 | 104800 | 57821784500 | 416500 | 416000 | 416500 | 416000 | 222 |
| 482 | 20240521 | 104700 | 57729380500 | 416500 | 416500 | 416500 | 416000 | 311 |
| 483 | 20240521 | 104600 | 57599948000 | 416000 | 416000 | 416500 | 416000 | 216 |
| 484 | 20240521 | 104500 | 57510072000 | 416000 | 416000 | 416500 | 416000 | 287 |
| 485 | 20240521 | 104400 | 57390624000 | 416000 | 416000 | 416500 | 416000 | 452 |
| 486 | 20240521 | 104300 | 57202422500 | 416500 | 416000 | 416500 | 416000 | 211 |
| 487 | 20240521 | 104200 | 57114621500 | 416500 | 416000 | 416500 | 415500 | 1484 |
| 488 | 20240521 | 104100 | 56497092500 | 416000 | 415500 | 416000 | 415500 | 186 |
| 489 | 20240521 | 104000 | 56419776000 | 415500 | 415000 | 415500 | 414500 | 2625 |
| 490 | 20240521 | 103900 | 55329809500 | 414500 | 414500 | 415000 | 414500 | 233 |
| 491 | 20240521 | 103800 | 55233215500 | 415000 | 414500 | 415000 | 414500 | 145 |
| 492 | 20240521 | 103700 | 55173097500 | 414500 | 415000 | 415000 | 414500 | 205 |
| 493 | 20240521 | 103600 | 55088098500 | 414500 | 414500 | 415000 | 414500 | 165 |
| 494 | 20240521 | 103500 | 55019680500 | 414500 | 415000 | 415000 | 414500 | 176 |
| 495 | 20240521 | 103400 | 54946707000 | 414500 | 415000 | 415000 | 414500 | 139 |
| 496 | 20240521 | 103300 | 54889073500 | 414500 | 414500 | 415000 | 413500 | 1410 |
| 497 | 20240521 | 103200 | 54305025500 | 415000 | 415000 | 415000 | 414500 | 197 |
| 498 | 20240521 | 103100 | 54223352500 | 414500 | 415000 | 415000 | 414500 | 599 |
| 499 | 20240521 | 103000 | 53974818500 | 415000 | 414500 | 415000 | 414500 | 121 |
| 500 | 20240521 | 102900 | 53924645000 | 414500 | 414500 | 415000 | 414500 | 487 |
| 501 | 20240521 | 102800 | 53722619500 | 414500 | 414500 | 415000 | 414500 | 811 |
| 502 | 20240521 | 102700 | 53386152000 | 415000 | 415000 | 415000 | 414500 | 128 |
| 503 | 20240521 | 102600 | 53333059500 | 415000 | 414500 | 415000 | 414500 | 440 |
| 504 | 20240521 | 102500 | 53150573000 | 415000 | 415000 | 415000 | 414500 | 443 |
| 505 | 20240521 | 102400 | 52966880500 | 415000 | 414500 | 415000 | 414500 | 215 |
| 506 | 20240521 | 102300 | 52877726500 | 414500 | 414000 | 415000 | 413500 | 1767 |
| 507 | 20240521 | 102200 | 52145490000 | 414000 | 414000 | 414000 | 413500 | 168 |
| 508 | 20240521 | 102100 | 52075989000 | 414000 | 414000 | 414500 | 413500 | 304 |
| 509 | 20240521 | 102000 | 51950141000 | 414500 | 414000 | 414500 | 414000 | 621 |
| 510 | 20240521 | 101900 | 51693026000 | 414500 | 414000 | 414500 | 414000 | 161 |
| 511 | 20240521 | 101800 | 51626337500 | 414500 | 413500 | 414500 | 413000 | 1813 |
| 512 | 20240521 | 101700 | 50876211000 | 413000 | 414000 | 414000 | 413000 | 490 |
| 513 | 20240521 | 101600 | 50673649500 | 414000 | 414000 | 414000 | 413500 | 283 |
| 514 | 20240521 | 101500 | 50556548000 | 413500 | 413000 | 414000 | 413000 | 479 |
| 515 | 20240521 | 101400 | 50358464000 | 413000 | 413000 | 413500 | 412500 | 782 |
| 516 | 20240521 | 101300 | 50035612500 | 413000 | 413500 | 413500 | 412500 | 677 |
| 517 | 20240521 | 101200 | 49756039000 | 413000 | 413000 | 413500 | 413000 | 337 |
| 518 | 20240521 | 101100 | 49616787500 | 413000 | 413500 | 414000 | 413000 | 771 |
| 519 | 20240521 | 101000 | 49298008000 | 414000 | 414000 | 414000 | 413500 | 340 |
| 520 | 20240521 | 100900 | 49157354500 | 414000 | 413500 | 414000 | 413500 | 233 |
| 521 | 20240521 | 100800 | 49060935000 | 413500 | 413000 | 414000 | 413000 | 581 |
| 522 | 20240521 | 100700 | 48820708000 | 413000 | 413500 | 413500 | 413000 | 505 |
| 523 | 20240521 | 100600 | 48611919500 | 413500 | 413000 | 413500 | 412500 | 945 |
| 524 | 20240521 | 100500 | 48221658500 | 412500 | 412500 | 413000 | 411500 | 1050 |
| 525 | 20240521 | 100400 | 47788528500 | 411500 | 411000 | 412000 | 411000 | 1602 |
| 526 | 20240521 | 100300 | 47129077500 | 411000 | 411000 | 411500 | 410500 | 477 |
| 527 | 20240521 | 100200 | 46933089500 | 411000 | 411500 | 411500 | 411000 | 1173 |
| 528 | 20240521 | 100100 | 46450954500 | 411500 | 411000 | 411500 | 411000 | 450 |
| 529 | 20240521 | 100000 | 46265950500 | 411500 | 410500 | 411500 | 410500 | 519 |
| 530 | 20240521 | 095900 | 46052640500 | 411000 | 411000 | 411000 | 410500 | 1499 |
| 531 | 20240521 | 095800 | 45437196000 | 410500 | 410500 | 411000 | 410000 | 642 |
| 532 | 20240521 | 095700 | 45173657000 | 410500 | 410000 | 411000 | 410000 | 4839 |
| 533 | 20240521 | 095600 | 43188840500 | 410000 | 410000 | 410500 | 410000 | 2372 |
| 534 | 20240521 | 095500 | 42216049500 | 410000 | 410500 | 410500 | 410000 | 1060 |
| 535 | 20240521 | 095400 | 41781391000 | 410000 | 410500 | 411000 | 410000 | 4600 |
| 536 | 20240521 | 095300 | 39893912500 | 410500 | 410500 | 411000 | 410500 | 926 |
| 537 | 20240521 | 095200 | 39513580000 | 410500 | 410500 | 411000 | 410500 | 863 |
| 538 | 20240521 | 095100 | 39159164500 | 410500 | 410500 | 411000 | 410500 | 867 |
| 539 | 20240521 | 095000 | 38803203000 | 410500 | 411000 | 411500 | 410500 | 5331 |
| 540 | 20240521 | 094900 | 36613164500 | 411000 | 412000 | 412000 | 411000 | 2155 |
| 541 | 20240521 | 094800 | 35726633000 | 411500 | 412000 | 412000 | 411500 | 571 |
| 542 | 20240521 | 094700 | 35491643500 | 411500 | 411500 | 412000 | 411500 | 1089 |
| 543 | 20240521 | 094600 | 35043489500 | 411500 | 411500 | 412000 | 411500 | 442 |
| 544 | 20240521 | 094500 | 34861557500 | 411500 | 411500 | 412000 | 411500 | 460 |
| 545 | 20240521 | 094400 | 34672225000 | 412000 | 412000 | 412500 | 411500 | 992 |
| 546 | 20240521 | 094300 | 34263553500 | 412000 | 412500 | 412500 | 412000 | 1026 |
| 547 | 20240521 | 094200 | 33840801500 | 412000 | 412000 | 412500 | 412000 | 404 |
| 548 | 20240521 | 094100 | 33674305000 | 412000 | 412000 | 412500 | 412000 | 845 |
| 549 | 20240521 | 094000 | 33326152500 | 412500 | 412500 | 412500 | 412000 | 810 |
| 550 | 20240521 | 093900 | 32992391500 | 412500 | 412000 | 412500 | 412000 | 511 |
| 551 | 20240521 | 093800 | 32781799000 | 412000 | 412500 | 413000 | 412000 | 689 |
| 552 | 20240521 | 093700 | 32497618500 | 412500 | 411500 | 413000 | 411500 | 942 |
| 553 | 20240521 | 093600 | 32109306500 | 411500 | 411500 | 412000 | 411500 | 537 |
| 554 | 20240521 | 093500 | 31888210000 | 411500 | 412000 | 412000 | 411500 | 985 |
| 555 | 20240521 | 093400 | 31482796500 | 412000 | 411500 | 412500 | 411500 | 596 |
| 556 | 20240521 | 093300 | 31237330500 | 411500 | 412000 | 412000 | 411000 | 739 |
| 557 | 20240521 | 093200 | 30933168000 | 412000 | 411500 | 412000 | 411500 | 1372 |
| 558 | 20240521 | 093100 | 30368345000 | 412000 | 411000 | 412000 | 411000 | 987 |
| 559 | 20240521 | 093000 | 29962132500 | 411000 | 411500 | 411500 | 411000 | 1139 |
| 560 | 20240521 | 092900 | 29493807000 | 411000 | 411500 | 412000 | 411000 | 1286 |
| 561 | 20240521 | 092800 | 28964608500 | 412000 | 411000 | 412000 | 410500 | 1779 |
| 562 | 20240521 | 092700 | 28232959000 | 411000 | 412000 | 412000 | 410500 | 5423 |
| 563 | 20240521 | 092600 | 26002732000 | 412000 | 412500 | 413000 | 411500 | 5408 |
| 564 | 20240521 | 092500 | 23773872500 | 412500 | 413000 | 413500 | 412500 | 3758 |
| 565 | 20240521 | 092400 | 22221923500 | 413500 | 413500 | 414000 | 413000 | 1965 |
| 566 | 20240521 | 092300 | 21409623000 | 413500 | 414000 | 414000 | 413500 | 591 |
| 567 | 20240521 | 092200 | 21165140500 | 414000 | 414000 | 414000 | 413500 | 696 |
| 568 | 20240521 | 092100 | 20877268000 | 413500 | 413000 | 414000 | 413000 | 1350 |
| 569 | 20240521 | 092000 | 20319249500 | 413500 | 413000 | 413500 | 413000 | 1194 |
| 570 | 20240521 | 091900 | 19825828500 | 413000 | 413500 | 414000 | 413000 | 2656 |
| 571 | 20240521 | 091800 | 18727671500 | 414000 | 413500 | 414000 | 413500 | 984 |
| 572 | 20240521 | 091700 | 18320705000 | 413500 | 413500 | 414000 | 413500 | 846 |
| 573 | 20240521 | 091600 | 17970779000 | 413500 | 414000 | 414000 | 413500 | 816 |
| 574 | 20240521 | 091500 | 17633268500 | 414000 | 414500 | 414500 | 413500 | 3478 |
| 575 | 20240521 | 091400 | 16193224500 | 414500 | 414500 | 415000 | 414500 | 1230 |
| 576 | 20240521 | 091300 | 15683336500 | 414500 | 415500 | 415500 | 414500 | 2341 |
| 577 | 20240521 | 091200 | 14712041500 | 415500 | 416000 | 416000 | 415000 | 1036 |
| 578 | 20240521 | 091100 | 14281651500 | 415500 | 415000 | 416000 | 415000 | 1737 |
| 579 | 20240521 | 091000 | 13560297500 | 415000 | 414500 | 415500 | 414000 | 2080 |
| 580 | 20240521 | 090900 | 12697359500 | 414500 | 414500 | 415000 | 414000 | 1948 |
| 581 | 20240521 | 090800 | 11890277500 | 414500 | 414000 | 415000 | 414000 | 988 |
| 582 | 20240521 | 090700 | 11480786500 | 414500 | 414500 | 414500 | 414000 | 1009 |
| 583 | 20240521 | 090600 | 11062789500 | 414000 | 414000 | 415000 | 414000 | 1792 |
| 584 | 20240521 | 090500 | 10320256500 | 414500 | 415000 | 415500 | 413500 | 4228 |
| 585 | 20240521 | 090400 | 8568350000 | 415500 | 416000 | 416000 | 415000 | 3874 |
| 586 | 20240521 | 090300 | 6959221000 | 416000 | 417500 | 418000 | 416000 | 4077 |
| 587 | 20240521 | 090200 | 5259623000 | 418000 | 418000 | 419000 | 417500 | 1801 |
| 588 | 20240521 | 090100 | 4506828000 | 417500 | 419500 | 419500 | 417000 | 3203 |
| 589 | 20240521 | 090000 | 3167364500 | 419500 | 421000 | 421500 | 419000 | 7481 |