34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 3 | 20240516 | 184300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20240516 | 184200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20240516 | 184100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20240516 | 184000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20240516 | 183900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20240516 | 183800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20240516 | 183700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20240516 | 183600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20240516 | 183500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20240516 | 183400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20240516 | 183300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20240516 | 183200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20240516 | 183100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20240516 | 183000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20240516 | 182900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20240516 | 182800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20240516 | 182700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20240516 | 182600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20240516 | 182500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20240516 | 182400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20240516 | 182300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20240516 | 182200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20240516 | 182100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20240516 | 182000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20240516 | 181900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20240516 | 181800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20240516 | 181700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20240516 | 181600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20240516 | 181500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20240516 | 181400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 33 | 20240516 | 181300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20240516 | 181200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20240516 | 181100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20240516 | 181000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20240516 | 180900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20240516 | 180800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20240516 | 180700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20240516 | 180600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20240516 | 180500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20240516 | 180400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20240516 | 180300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20240516 | 180200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20240516 | 180100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20240516 | 180000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20240516 | 175900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20240516 | 175800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20240516 | 175700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20240516 | 175600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20240516 | 175500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20240516 | 175400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20240516 | 175300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20240516 | 175200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20240516 | 175100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20240516 | 175000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20240516 | 174900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20240516 | 174800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20240516 | 174700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20240516 | 174600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20240516 | 174500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20240516 | 174400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 63 | 20240516 | 174300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20240516 | 174200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20240516 | 174100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20240516 | 174000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20240516 | 173900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20240516 | 173800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20240516 | 173700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20240516 | 173600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20240516 | 173500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20240516 | 173400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20240516 | 173300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20240516 | 173200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20240516 | 173100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20240516 | 173000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20240516 | 172900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20240516 | 172800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20240516 | 172700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20240516 | 172600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20240516 | 172500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20240516 | 172400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20240516 | 172300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20240516 | 172200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20240516 | 172100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20240516 | 172000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20240516 | 171900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20240516 | 171800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20240516 | 171700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20240516 | 171600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20240516 | 171500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20240516 | 171400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 93 | 20240516 | 171300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20240516 | 171200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20240516 | 171100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20240516 | 171000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20240516 | 170900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20240516 | 170800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20240516 | 170700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20240516 | 170600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20240516 | 170500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20240516 | 170400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20240516 | 170300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20240516 | 170200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20240516 | 170100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20240516 | 170000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20240516 | 165900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20240516 | 165800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20240516 | 165700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20240516 | 165600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20240516 | 165500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20240516 | 165400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20240516 | 165300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20240516 | 165200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20240516 | 165100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20240516 | 165000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20240516 | 164900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20240516 | 164800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20240516 | 164700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20240516 | 164600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20240516 | 164500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20240516 | 164400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 123 | 20240516 | 164300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20240516 | 164200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20240516 | 164100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20240516 | 164000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20240516 | 163900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20240516 | 163800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20240516 | 163700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20240516 | 163600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20240516 | 163500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20240516 | 163400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20240516 | 163300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20240516 | 163200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20240516 | 163100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20240516 | 163000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20240516 | 162900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20240516 | 162800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20240516 | 162700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20240516 | 162600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20240516 | 162500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20240516 | 162400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20240516 | 162300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20240516 | 162200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20240516 | 162100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20240516 | 162000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20240516 | 161900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20240516 | 161800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20240516 | 161700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20240516 | 161600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20240516 | 161500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20240516 | 161400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 153 | 20240516 | 161300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20240516 | 161200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20240516 | 161100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20240516 | 161000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20240516 | 160900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20240516 | 160800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20240516 | 160700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20240516 | 160600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20240516 | 160500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20240516 | 160400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20240516 | 160300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20240516 | 160200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20240516 | 160100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20240516 | 160000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20240516 | 155900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20240516 | 155800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20240516 | 155700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20240516 | 155600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20240516 | 155500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20240516 | 155400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20240516 | 155300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20240516 | 155200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20240516 | 155100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20240516 | 155000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20240516 | 154900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20240516 | 154800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20240516 | 154700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20240516 | 154600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20240516 | 154500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20240516 | 154400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 183 | 20240516 | 154300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20240516 | 154200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20240516 | 154100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20240516 | 154000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20240516 | 153900 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20240516 | 153800 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20240516 | 153700 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20240516 | 153600 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20240516 | 153500 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20240516 | 153400 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20240516 | 153300 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20240516 | 153200 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20240516 | 153100 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20240516 | 153000 | 137399284500 | 247000 | 247000 | 247000 | 247000 | 51462 |
| 197 | 20240516 | 152900 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20240516 | 152800 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20240516 | 152700 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20240516 | 152600 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 201 | 20240516 | 152500 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 202 | 20240516 | 152400 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 203 | 20240516 | 152300 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 204 | 20240516 | 152200 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 205 | 20240516 | 152100 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 206 | 20240516 | 152000 | 124688170500 | 247000 | 247000 | 247000 | 247000 | 0 |
| 207 | 20240516 | 151900 | 124688170500 | 247000 | 247000 | 247500 | 247000 | 1071 |
| 208 | 20240516 | 151800 | 124423471500 | 247500 | 247000 | 247500 | 246500 | 1926 |
| 209 | 20240516 | 151700 | 123947900000 | 246500 | 246500 | 247000 | 246500 | 932 |
| 210 | 20240516 | 151600 | 123717955000 | 246500 | 247000 | 247500 | 246500 | 1892 |
| 211 | 20240516 | 151500 | 123250825500 | 247000 | 247000 | 247500 | 247000 | 943 |
| 212 | 20240516 | 151400 | 123017865000 | 247000 | 247000 | 247500 | 247000 | 2532 |
| 213 | 20240516 | 151300 | 122392445000 | 247000 | 247000 | 247500 | 247000 | 1897 |
| 214 | 20240516 | 151200 | 121923836000 | 247000 | 247000 | 247500 | 247000 | 1966 |
| 215 | 20240516 | 151100 | 121438228000 | 247000 | 247000 | 247500 | 247000 | 793 |
| 216 | 20240516 | 151000 | 121242322000 | 247000 | 247000 | 247500 | 247000 | 824 |
| 217 | 20240516 | 150900 | 121038772500 | 247000 | 247000 | 247500 | 247000 | 613 |
| 218 | 20240516 | 150800 | 120887191500 | 247000 | 247000 | 247500 | 247000 | 389 |
| 219 | 20240516 | 150700 | 120791097500 | 247000 | 247500 | 247500 | 247000 | 921 |
| 220 | 20240516 | 150600 | 120563587500 | 247500 | 247000 | 247500 | 247000 | 1006 |
| 221 | 20240516 | 150500 | 120315060500 | 247000 | 247000 | 247500 | 247000 | 671 |
| 222 | 20240516 | 150400 | 120149294000 | 247000 | 247000 | 247500 | 246500 | 6512 |
| 223 | 20240516 | 150300 | 118540772000 | 246500 | 246500 | 247000 | 246500 | 3307 |
| 224 | 20240516 | 150200 | 117724349000 | 246500 | 246500 | 247000 | 246500 | 720 |
| 225 | 20240516 | 150100 | 117546820500 | 246500 | 246500 | 247000 | 246500 | 580 |
| 226 | 20240516 | 150000 | 117403831000 | 246500 | 247000 | 247000 | 246500 | 1173 |
| 227 | 20240516 | 145900 | 117114619000 | 247000 | 246500 | 247000 | 246500 | 488 |
| 228 | 20240516 | 145800 | 116994231000 | 246500 | 246500 | 247000 | 246500 | 771 |
| 229 | 20240516 | 145700 | 116804126500 | 246500 | 246500 | 247000 | 246500 | 721 |
| 230 | 20240516 | 145600 | 116626291000 | 246500 | 247000 | 247000 | 246500 | 493 |
| 231 | 20240516 | 145500 | 116504710500 | 247000 | 247000 | 247000 | 246500 | 926 |
| 232 | 20240516 | 145400 | 116276368000 | 247000 | 247000 | 247000 | 246500 | 531 |
| 233 | 20240516 | 145300 | 116145372500 | 246500 | 247000 | 247000 | 246500 | 356 |
| 234 | 20240516 | 145200 | 116057577000 | 246500 | 246500 | 247000 | 246500 | 698 |
| 235 | 20240516 | 145100 | 115885440500 | 246500 | 246500 | 247000 | 246500 | 598 |
| 236 | 20240516 | 145000 | 115737988500 | 246500 | 246500 | 247000 | 246500 | 1318 |
| 237 | 20240516 | 144900 | 115412595000 | 246500 | 246500 | 247000 | 246500 | 402 |
| 238 | 20240516 | 144800 | 115313477500 | 246500 | 246500 | 247000 | 246500 | 364 |
| 239 | 20240516 | 144700 | 115223696000 | 246500 | 247000 | 247000 | 246500 | 318 |
| 240 | 20240516 | 144600 | 115145275500 | 247000 | 246500 | 247000 | 246500 | 293 |
| 241 | 20240516 | 144500 | 115073044500 | 246500 | 246500 | 247000 | 246500 | 305 |
| 242 | 20240516 | 144400 | 114997821000 | 246500 | 246500 | 247000 | 246500 | 380 |
| 243 | 20240516 | 144300 | 114904118500 | 246500 | 246500 | 247000 | 246500 | 583 |
| 244 | 20240516 | 144200 | 114760381500 | 246500 | 247000 | 247000 | 246500 | 349 |
| 245 | 20240516 | 144100 | 114674321000 | 246500 | 246500 | 247000 | 246500 | 776 |
| 246 | 20240516 | 144000 | 114483009500 | 246500 | 247500 | 247500 | 246500 | 2734 |
| 247 | 20240516 | 143900 | 113807810000 | 247000 | 247000 | 247500 | 247000 | 1651 |
| 248 | 20240516 | 143800 | 113400006500 | 247000 | 247000 | 247500 | 247000 | 1577 |
| 249 | 20240516 | 143700 | 113010447500 | 247000 | 247500 | 247500 | 247000 | 2650 |
| 250 | 20240516 | 143600 | 112355886500 | 247000 | 247000 | 247500 | 247000 | 1049 |
| 251 | 20240516 | 143500 | 112096751500 | 247000 | 247000 | 247500 | 247000 | 803 |
| 252 | 20240516 | 143400 | 111898366000 | 247000 | 247000 | 247500 | 247000 | 542 |
| 253 | 20240516 | 143300 | 111764447000 | 247000 | 247000 | 247500 | 247000 | 631 |
| 254 | 20240516 | 143200 | 111608568500 | 247000 | 247000 | 247500 | 247000 | 486 |
| 255 | 20240516 | 143100 | 111488524500 | 247000 | 247000 | 247500 | 247000 | 1699 |
| 256 | 20240516 | 143000 | 111068854500 | 247000 | 247500 | 247500 | 247000 | 6288 |
| 257 | 20240516 | 142900 | 109515595500 | 247000 | 247000 | 247500 | 247000 | 622 |
| 258 | 20240516 | 142800 | 109361904000 | 247000 | 247000 | 247500 | 247000 | 495 |
| 259 | 20240516 | 142700 | 109239563500 | 247000 | 247000 | 247500 | 247000 | 994 |
| 260 | 20240516 | 142600 | 108993994000 | 247000 | 247000 | 247500 | 247000 | 409 |
| 261 | 20240516 | 142500 | 108892964000 | 247000 | 247000 | 247500 | 247000 | 2187 |
| 262 | 20240516 | 142400 | 108352595000 | 247000 | 247500 | 247500 | 247000 | 974 |
| 263 | 20240516 | 142300 | 108111995500 | 247000 | 247000 | 247500 | 247000 | 459 |
| 264 | 20240516 | 142200 | 107998557500 | 247000 | 247500 | 247500 | 247000 | 605 |
| 265 | 20240516 | 142100 | 107849096000 | 247000 | 247500 | 247500 | 247000 | 603 |
| 266 | 20240516 | 142000 | 107700074500 | 247000 | 247000 | 247500 | 247000 | 427 |
| 267 | 20240516 | 141900 | 107594530500 | 247000 | 247000 | 247500 | 247000 | 443 |
| 268 | 20240516 | 141800 | 107485091000 | 247000 | 247000 | 247500 | 247000 | 921 |
| 269 | 20240516 | 141700 | 107257583000 | 247000 | 247000 | 247500 | 247000 | 784 |
| 270 | 20240516 | 141600 | 107063873500 | 247000 | 247000 | 247500 | 247000 | 979 |
| 271 | 20240516 | 141500 | 106821739500 | 247000 | 247000 | 247500 | 247000 | 1855 |
| 272 | 20240516 | 141400 | 106362814500 | 247000 | 247000 | 247500 | 247000 | 718 |
| 273 | 20240516 | 141300 | 106185421000 | 247000 | 247000 | 247500 | 247000 | 852 |
| 274 | 20240516 | 141200 | 105974934000 | 247000 | 247500 | 247500 | 247000 | 1458 |
| 275 | 20240516 | 141100 | 105614744500 | 247000 | 247500 | 247500 | 247000 | 479 |
| 276 | 20240516 | 141000 | 105496379000 | 247000 | 247500 | 247500 | 247000 | 431 |
| 277 | 20240516 | 140900 | 105389894000 | 247000 | 247000 | 247500 | 247000 | 705 |
| 278 | 20240516 | 140800 | 105215663000 | 247000 | 247000 | 247500 | 247000 | 790 |
| 279 | 20240516 | 140700 | 105020348500 | 247000 | 247500 | 247500 | 247000 | 628 |
| 280 | 20240516 | 140600 | 104865123500 | 247500 | 247000 | 247500 | 247000 | 1624 |
| 281 | 20240516 | 140500 | 104463819000 | 247000 | 247500 | 247500 | 247000 | 528 |
| 282 | 20240516 | 140400 | 104333335000 | 247000 | 247500 | 247500 | 247000 | 738 |
| 283 | 20240516 | 140300 | 104151006000 | 247500 | 247000 | 247500 | 247000 | 938 |
| 284 | 20240516 | 140200 | 103919023000 | 247000 | 247000 | 247500 | 247000 | 1727 |
| 285 | 20240516 | 140100 | 103492352000 | 247000 | 247000 | 247500 | 247000 | 697 |
| 286 | 20240516 | 140000 | 103320068000 | 247000 | 247500 | 247500 | 247000 | 511 |
| 287 | 20240516 | 135900 | 103193734500 | 247000 | 247500 | 247500 | 247000 | 733 |
| 288 | 20240516 | 135800 | 103012566000 | 247000 | 247500 | 247500 | 247000 | 378 |
| 289 | 20240516 | 135700 | 102919176000 | 247000 | 247000 | 247500 | 247000 | 445 |
| 290 | 20240516 | 135600 | 102809252000 | 247000 | 247500 | 247500 | 247000 | 540 |
| 291 | 20240516 | 135500 | 102675795000 | 247500 | 247500 | 247500 | 247000 | 611 |
| 292 | 20240516 | 135400 | 102524694000 | 247000 | 247000 | 247500 | 247000 | 712 |
| 293 | 20240516 | 135300 | 102348803500 | 247000 | 247000 | 247500 | 247000 | 348 |
| 294 | 20240516 | 135200 | 102262836000 | 247000 | 247000 | 247500 | 247000 | 2008 |
| 295 | 20240516 | 135100 | 101766014500 | 247000 | 247000 | 247500 | 247000 | 820 |
| 296 | 20240516 | 135000 | 101563433500 | 247000 | 247000 | 247500 | 247000 | 529 |
| 297 | 20240516 | 134900 | 101432733500 | 247000 | 247500 | 247500 | 247000 | 379 |
| 298 | 20240516 | 134800 | 101339084500 | 247500 | 247500 | 247500 | 247000 | 674 |
| 299 | 20240516 | 134700 | 101172454000 | 247000 | 247000 | 247500 | 247000 | 468 |
| 300 | 20240516 | 134600 | 101056793500 | 247000 | 247000 | 247500 | 247000 | 374 |
| 301 | 20240516 | 134500 | 100964382000 | 247000 | 247000 | 247500 | 247000 | 379 |
| 302 | 20240516 | 134400 | 100870722000 | 247000 | 247000 | 247500 | 247000 | 1011 |
| 303 | 20240516 | 134300 | 100620844500 | 247000 | 247000 | 247500 | 247000 | 446 |
| 304 | 20240516 | 134200 | 100510627500 | 247000 | 247500 | 247500 | 247000 | 424 |
| 305 | 20240516 | 134100 | 100405814000 | 247000 | 247000 | 247500 | 247000 | 478 |
| 306 | 20240516 | 134000 | 100287663000 | 247000 | 247000 | 247500 | 247000 | 398 |
| 307 | 20240516 | 133900 | 100189345500 | 247500 | 247000 | 247500 | 247000 | 454 |
| 308 | 20240516 | 133800 | 100077118000 | 247000 | 247000 | 247500 | 247000 | 416 |
| 309 | 20240516 | 133700 | 99974246500 | 247000 | 247000 | 247500 | 247000 | 810 |
| 310 | 20240516 | 133600 | 99774047500 | 247000 | 247500 | 247500 | 247000 | 441 |
| 311 | 20240516 | 133500 | 99665058000 | 247000 | 247500 | 247500 | 247000 | 346 |
| 312 | 20240516 | 133400 | 99579509000 | 247000 | 247000 | 247500 | 247000 | 499 |
| 313 | 20240516 | 133300 | 99456185000 | 247000 | 247000 | 247500 | 247000 | 683 |
| 314 | 20240516 | 133200 | 99287279000 | 247000 | 247000 | 247500 | 247000 | 508 |
| 315 | 20240516 | 133100 | 99161662500 | 247000 | 247000 | 247500 | 247000 | 697 |
| 316 | 20240516 | 133000 | 98989405500 | 247500 | 247500 | 247500 | 247000 | 563 |
| 317 | 20240516 | 132900 | 98850200000 | 247000 | 247500 | 247500 | 247000 | 2218 |
| 318 | 20240516 | 132800 | 98302003500 | 247500 | 247000 | 247500 | 247000 | 573 |
| 319 | 20240516 | 132700 | 98160341000 | 247000 | 247000 | 247500 | 247000 | 590 |
| 320 | 20240516 | 132600 | 98014463000 | 247000 | 247000 | 247500 | 247000 | 884 |
| 321 | 20240516 | 132500 | 97795984500 | 247000 | 247500 | 247500 | 247000 | 312 |
| 322 | 20240516 | 132400 | 97718870000 | 247500 | 247000 | 247500 | 247000 | 478 |
| 323 | 20240516 | 132300 | 97600647500 | 247500 | 247000 | 247500 | 247000 | 443 |
| 324 | 20240516 | 132200 | 97491104500 | 247000 | 247500 | 247500 | 247000 | 635 |
| 325 | 20240516 | 132100 | 97334167000 | 247000 | 247000 | 247500 | 247000 | 301 |
| 326 | 20240516 | 132000 | 97259742500 | 247500 | 247500 | 247500 | 247000 | 770 |
| 327 | 20240516 | 131900 | 97069425500 | 247000 | 247500 | 247500 | 247000 | 533 |
| 328 | 20240516 | 131800 | 96937678000 | 247500 | 247000 | 247500 | 247000 | 253 |
| 329 | 20240516 | 131700 | 96875124500 | 247500 | 247500 | 247500 | 247000 | 699 |
| 330 | 20240516 | 131600 | 96702351000 | 247000 | 247500 | 247500 | 247000 | 481 |
| 331 | 20240516 | 131500 | 96583421500 | 247000 | 247000 | 247500 | 247000 | 273 |
| 332 | 20240516 | 131400 | 96515958500 | 247000 | 247500 | 247500 | 247000 | 329 |
| 333 | 20240516 | 131300 | 96434639000 | 247000 | 247500 | 247500 | 247000 | 230 |
| 334 | 20240516 | 131200 | 96377792000 | 247500 | 247000 | 247500 | 247000 | 360 |
| 335 | 20240516 | 131100 | 96288823500 | 247000 | 247500 | 247500 | 247000 | 367 |
| 336 | 20240516 | 131000 | 96198153000 | 247000 | 247000 | 247500 | 247000 | 276 |
| 337 | 20240516 | 130900 | 96129938500 | 247500 | 246500 | 247500 | 246500 | 8715 |
| 338 | 20240516 | 130800 | 93977287000 | 246500 | 246500 | 247000 | 246500 | 450 |
| 339 | 20240516 | 130700 | 93866289000 | 247000 | 246500 | 247000 | 246500 | 543 |
| 340 | 20240516 | 130600 | 93732301000 | 247000 | 246500 | 247000 | 246500 | 151 |
| 341 | 20240516 | 130500 | 93695059500 | 246500 | 246500 | 247000 | 246500 | 456 |
| 342 | 20240516 | 130400 | 93582599500 | 246500 | 246500 | 247000 | 246500 | 434 |
| 343 | 20240516 | 130300 | 93475536000 | 246500 | 246500 | 247000 | 246500 | 204 |
| 344 | 20240516 | 130200 | 93425222500 | 246500 | 246500 | 247000 | 246500 | 790 |
| 345 | 20240516 | 130100 | 93230260000 | 247000 | 246500 | 247000 | 246500 | 395 |
| 346 | 20240516 | 130000 | 93132859500 | 246500 | 246500 | 247000 | 246500 | 500 |
| 347 | 20240516 | 125900 | 93009505000 | 246500 | 246500 | 247000 | 246500 | 491 |
| 348 | 20240516 | 125800 | 92888445500 | 246500 | 246500 | 247000 | 246500 | 346 |
| 349 | 20240516 | 125700 | 92803107000 | 246500 | 246500 | 247000 | 246500 | 342 |
| 350 | 20240516 | 125600 | 92718773000 | 246500 | 247000 | 247000 | 246500 | 336 |
| 351 | 20240516 | 125500 | 92635927500 | 247000 | 247000 | 247000 | 246500 | 333 |
| 352 | 20240516 | 125400 | 92553773500 | 246500 | 246500 | 247000 | 246500 | 287 |
| 353 | 20240516 | 125300 | 92483000000 | 247000 | 246500 | 247000 | 246500 | 274 |
| 354 | 20240516 | 125200 | 92415429500 | 246500 | 247000 | 247000 | 246500 | 346 |
| 355 | 20240516 | 125100 | 92330089000 | 247000 | 247000 | 247000 | 246500 | 430 |
| 356 | 20240516 | 125000 | 92224059000 | 246500 | 246500 | 247000 | 246500 | 459 |
| 357 | 20240516 | 124900 | 92110865000 | 246500 | 246500 | 247000 | 246500 | 327 |
| 358 | 20240516 | 124800 | 92030211000 | 246500 | 247000 | 247000 | 246500 | 509 |
| 359 | 20240516 | 124700 | 91904690500 | 247000 | 246500 | 247000 | 246500 | 246 |
| 360 | 20240516 | 124600 | 91844042500 | 246500 | 247000 | 247000 | 246500 | 450 |
| 361 | 20240516 | 124500 | 91733060500 | 247000 | 246500 | 247000 | 246500 | 180 |
| 362 | 20240516 | 124400 | 91688676500 | 247000 | 247000 | 247000 | 246500 | 407 |
| 363 | 20240516 | 124300 | 91588308500 | 247000 | 247000 | 247000 | 246500 | 176 |
| 364 | 20240516 | 124200 | 91544901500 | 246500 | 246500 | 247000 | 246500 | 258 |
| 365 | 20240516 | 124100 | 91481245000 | 247000 | 246500 | 247000 | 246500 | 1153 |
| 366 | 20240516 | 124000 | 91196977000 | 246500 | 246500 | 247000 | 246500 | 563 |
| 367 | 20240516 | 123900 | 91058049500 | 246500 | 246500 | 247000 | 246500 | 378 |
| 368 | 20240516 | 123800 | 90964734500 | 246500 | 247000 | 247000 | 246500 | 495 |
| 369 | 20240516 | 123700 | 90842580500 | 246500 | 246500 | 247000 | 246500 | 941 |
| 370 | 20240516 | 123600 | 90610292500 | 246500 | 247000 | 247000 | 246500 | 434 |
| 371 | 20240516 | 123500 | 90503187000 | 246500 | 247500 | 247500 | 246500 | 2471 |
| 372 | 20240516 | 123400 | 89892864000 | 247000 | 247000 | 247500 | 247000 | 442 |
| 373 | 20240516 | 123300 | 89783683500 | 247000 | 247500 | 247500 | 247000 | 328 |
| 374 | 20240516 | 123200 | 89702620000 | 247000 | 247000 | 247500 | 247000 | 664 |
| 375 | 20240516 | 123100 | 89538589500 | 247000 | 247000 | 247500 | 247000 | 192 |
| 376 | 20240516 | 123000 | 89491162000 | 247000 | 247000 | 247500 | 247000 | 318 |
| 377 | 20240516 | 122900 | 89412556500 | 247000 | 247000 | 247500 | 247000 | 473 |
| 378 | 20240516 | 122800 | 89295717000 | 247000 | 246500 | 247000 | 246500 | 3082 |
| 379 | 20240516 | 122700 | 88534560500 | 246500 | 246500 | 247000 | 246500 | 419 |
| 380 | 20240516 | 122600 | 88431217000 | 247000 | 246500 | 247000 | 246500 | 372 |
| 381 | 20240516 | 122500 | 88339461000 | 247000 | 246500 | 247000 | 246500 | 186 |
| 382 | 20240516 | 122400 | 88293599000 | 246500 | 247000 | 247000 | 246500 | 277 |
| 383 | 20240516 | 122300 | 88225295000 | 246500 | 246500 | 247000 | 246500 | 385 |
| 384 | 20240516 | 122200 | 88130346500 | 246500 | 246500 | 247000 | 246500 | 278 |
| 385 | 20240516 | 122100 | 88061795000 | 246500 | 247000 | 247000 | 246500 | 223 |
| 386 | 20240516 | 122000 | 88006794500 | 246500 | 247000 | 247000 | 246500 | 328 |
| 387 | 20240516 | 121900 | 87925890000 | 247000 | 246500 | 247000 | 246500 | 441 |
| 388 | 20240516 | 121800 | 87817114000 | 247000 | 247000 | 247500 | 246500 | 2700 |
| 389 | 20240516 | 121700 | 87150364500 | 247000 | 247000 | 247500 | 247000 | 408 |
| 390 | 20240516 | 121600 | 87049547000 | 247000 | 247500 | 247500 | 247000 | 1462 |
| 391 | 20240516 | 121500 | 86688400500 | 247000 | 247500 | 247500 | 247000 | 337 |
| 392 | 20240516 | 121400 | 86605132500 | 247000 | 247000 | 247500 | 247000 | 175 |
| 393 | 20240516 | 121300 | 86561906000 | 247000 | 247000 | 247500 | 247000 | 303 |
| 394 | 20240516 | 121200 | 86487030500 | 247000 | 247000 | 247500 | 247000 | 1221 |
| 395 | 20240516 | 121100 | 86185392500 | 247500 | 247000 | 247500 | 247000 | 129 |
| 396 | 20240516 | 121000 | 86153511000 | 247000 | 247500 | 247500 | 246500 | 713 |
| 397 | 20240516 | 120900 | 85977386000 | 247000 | 247000 | 247000 | 246500 | 2741 |
| 398 | 20240516 | 120800 | 85300442500 | 247000 | 247000 | 247500 | 246500 | 1906 |
| 399 | 20240516 | 120700 | 84829678000 | 246500 | 246500 | 247500 | 246500 | 9381 |
| 400 | 20240516 | 120600 | 82512716000 | 246500 | 246500 | 247000 | 246500 | 412 |
| 401 | 20240516 | 120500 | 82411131000 | 247000 | 246500 | 247000 | 246500 | 378 |
| 402 | 20240516 | 120400 | 82317902500 | 246500 | 246500 | 247000 | 246500 | 331 |
| 403 | 20240516 | 120300 | 82236278000 | 247000 | 246500 | 247000 | 246500 | 1098 |
| 404 | 20240516 | 120200 | 81965206500 | 246500 | 246500 | 247000 | 246500 | 748 |
| 405 | 20240516 | 120100 | 81780577000 | 246500 | 246500 | 247000 | 246500 | 312 |
| 406 | 20240516 | 120000 | 81703650500 | 247000 | 246500 | 247000 | 246500 | 313 |
| 407 | 20240516 | 115900 | 81626462000 | 246500 | 246500 | 247000 | 246500 | 1474 |
| 408 | 20240516 | 115800 | 81263081500 | 246500 | 246500 | 246500 | 246000 | 4162 |
| 409 | 20240516 | 115700 | 80237212500 | 246000 | 246000 | 246500 | 246000 | 441 |
| 410 | 20240516 | 115600 | 80128700500 | 246000 | 246500 | 246500 | 246000 | 312 |
| 411 | 20240516 | 115500 | 80051932000 | 246500 | 246500 | 246500 | 246000 | 348 |
| 412 | 20240516 | 115400 | 79966264500 | 246500 | 246000 | 246500 | 246000 | 642 |
| 413 | 20240516 | 115300 | 79808321500 | 246000 | 246000 | 246500 | 246000 | 176 |
| 414 | 20240516 | 115200 | 79765008000 | 246000 | 246000 | 246500 | 246000 | 417 |
| 415 | 20240516 | 115100 | 79662412500 | 246500 | 246000 | 246500 | 246000 | 482 |
| 416 | 20240516 | 115000 | 79543785500 | 246000 | 246000 | 246500 | 246000 | 337 |
| 417 | 20240516 | 114900 | 79460805500 | 246500 | 246500 | 246500 | 246000 | 554 |
| 418 | 20240516 | 114800 | 79324443000 | 246000 | 246000 | 246500 | 246000 | 298 |
| 419 | 20240516 | 114700 | 79251103500 | 246000 | 246500 | 246500 | 246000 | 328 |
| 420 | 20240516 | 114600 | 79170379500 | 246500 | 246500 | 246500 | 246000 | 1763 |
| 421 | 20240516 | 114500 | 78736077000 | 246000 | 246000 | 246500 | 246000 | 672 |
| 422 | 20240516 | 114400 | 78570756000 | 246000 | 246000 | 246500 | 246000 | 291 |
| 423 | 20240516 | 114300 | 78499126000 | 246000 | 246000 | 246500 | 246000 | 159 |
| 424 | 20240516 | 114200 | 78459998000 | 246000 | 246000 | 246500 | 246000 | 518 |
| 425 | 20240516 | 114100 | 78332550000 | 246000 | 246000 | 246500 | 246000 | 301 |
| 426 | 20240516 | 114000 | 78258473000 | 246000 | 246500 | 246500 | 246000 | 736 |
| 427 | 20240516 | 113900 | 78077351500 | 246500 | 246500 | 246500 | 246000 | 465 |
| 428 | 20240516 | 113800 | 77962929500 | 246000 | 246000 | 246500 | 246000 | 482 |
| 429 | 20240516 | 113700 | 77844344000 | 246000 | 246000 | 246500 | 246000 | 955 |
| 430 | 20240516 | 113600 | 77609370000 | 246000 | 246000 | 246500 | 246000 | 927 |
| 431 | 20240516 | 113500 | 77381306500 | 246000 | 246000 | 246500 | 246000 | 320 |
| 432 | 20240516 | 113400 | 77302551500 | 246000 | 247000 | 247000 | 246000 | 5336 |
| 433 | 20240516 | 113300 | 75987261500 | 246500 | 246500 | 247000 | 246500 | 693 |
| 434 | 20240516 | 113200 | 75816374500 | 246500 | 247000 | 247000 | 246500 | 272 |
| 435 | 20240516 | 113100 | 75749304500 | 247000 | 246500 | 247000 | 246500 | 479 |
| 436 | 20240516 | 113000 | 75631199000 | 246500 | 246500 | 247000 | 246500 | 297 |
| 437 | 20240516 | 112900 | 75557943500 | 246500 | 247000 | 247000 | 246500 | 374 |
| 438 | 20240516 | 112800 | 75465716000 | 246500 | 247000 | 247000 | 246500 | 218 |
| 439 | 20240516 | 112700 | 75411943500 | 246500 | 247000 | 247000 | 246500 | 586 |
| 440 | 20240516 | 112600 | 75267476000 | 246500 | 247000 | 247000 | 246500 | 440 |
| 441 | 20240516 | 112500 | 75158941000 | 247000 | 246500 | 247000 | 246500 | 410 |
| 442 | 20240516 | 112400 | 75057827500 | 247000 | 247000 | 247000 | 246500 | 485 |
| 443 | 20240516 | 112300 | 74938222000 | 247000 | 246500 | 247000 | 246500 | 329 |
| 444 | 20240516 | 112200 | 74857091500 | 247000 | 247000 | 247000 | 246500 | 261 |
| 445 | 20240516 | 112100 | 74792731000 | 246500 | 246500 | 247000 | 246500 | 415 |
| 446 | 20240516 | 112000 | 74690418500 | 246500 | 247000 | 247000 | 246500 | 390 |
| 447 | 20240516 | 111900 | 74594202500 | 246500 | 246500 | 247000 | 246500 | 251 |
| 448 | 20240516 | 111800 | 74532282000 | 246500 | 246500 | 247000 | 246500 | 445 |
| 449 | 20240516 | 111700 | 74422564500 | 246500 | 247000 | 247000 | 246500 | 365 |
| 450 | 20240516 | 111600 | 74332567000 | 247000 | 247000 | 247500 | 246500 | 958 |
| 451 | 20240516 | 111500 | 74095977500 | 247500 | 247000 | 247500 | 247000 | 800 |
| 452 | 20240516 | 111400 | 73898354000 | 247000 | 247500 | 247500 | 247000 | 538 |
| 453 | 20240516 | 111300 | 73765445500 | 247000 | 247000 | 247500 | 247000 | 292 |
| 454 | 20240516 | 111200 | 73693294000 | 247000 | 247000 | 247500 | 247000 | 799 |
| 455 | 20240516 | 111100 | 73495890000 | 247000 | 247000 | 247500 | 247000 | 270 |
| 456 | 20240516 | 111000 | 73429172000 | 247500 | 247500 | 247500 | 247000 | 599 |
| 457 | 20240516 | 110900 | 73281201500 | 247500 | 247000 | 247500 | 247000 | 952 |
| 458 | 20240516 | 110800 | 73046025500 | 247500 | 247000 | 247500 | 246500 | 745 |
| 459 | 20240516 | 110700 | 72861991500 | 246500 | 246500 | 247000 | 246500 | 455 |
| 460 | 20240516 | 110600 | 72749707000 | 247000 | 247000 | 247000 | 246500 | 1613 |
| 461 | 20240516 | 110500 | 72351409000 | 247000 | 247000 | 247500 | 246500 | 3271 |
| 462 | 20240516 | 110400 | 71543446000 | 247500 | 247000 | 247500 | 247000 | 473 |
| 463 | 20240516 | 110300 | 71426583500 | 247000 | 247000 | 247500 | 247000 | 354 |
| 464 | 20240516 | 110200 | 71339118000 | 247500 | 247000 | 247500 | 247000 | 227 |
| 465 | 20240516 | 110100 | 71283017000 | 247000 | 247500 | 247500 | 247000 | 371 |
| 466 | 20240516 | 110000 | 71191303000 | 247500 | 247500 | 247500 | 247000 | 841 |
| 467 | 20240516 | 105900 | 70983525000 | 247000 | 247000 | 247500 | 247000 | 2352 |
| 468 | 20240516 | 105800 | 70402558500 | 247000 | 247000 | 247500 | 247000 | 310 |
| 469 | 20240516 | 105700 | 70325942500 | 247000 | 247000 | 247500 | 247000 | 345 |
| 470 | 20240516 | 105600 | 70240714500 | 247500 | 247500 | 247500 | 247000 | 336 |
| 471 | 20240516 | 105500 | 70157684000 | 247000 | 247500 | 247500 | 247000 | 258 |
| 472 | 20240516 | 105400 | 70093929500 | 247000 | 247000 | 247500 | 247000 | 516 |
| 473 | 20240516 | 105300 | 69966437500 | 247000 | 247500 | 247500 | 247000 | 402 |
| 474 | 20240516 | 105200 | 69867056000 | 247500 | 247500 | 248000 | 247000 | 1102 |
| 475 | 20240516 | 105100 | 69594306000 | 248000 | 247500 | 248000 | 247500 | 246 |
| 476 | 20240516 | 105000 | 69533374500 | 248000 | 247500 | 248000 | 247000 | 3371 |
| 477 | 20240516 | 104900 | 68699088000 | 247000 | 247500 | 247500 | 247000 | 609 |
| 478 | 20240516 | 104800 | 68548640500 | 247000 | 248000 | 248000 | 247000 | 7120 |
| 479 | 20240516 | 104700 | 66786431000 | 247500 | 247500 | 248000 | 247500 | 206 |
| 480 | 20240516 | 104600 | 66735397500 | 247500 | 248500 | 248500 | 247500 | 7210 |
| 481 | 20240516 | 104500 | 64947641000 | 248000 | 248500 | 248500 | 248000 | 945 |
| 482 | 20240516 | 104400 | 64713201000 | 248500 | 248000 | 248500 | 248000 | 893 |
| 483 | 20240516 | 104300 | 64491598000 | 248500 | 247500 | 248500 | 247500 | 14187 |
| 484 | 20240516 | 104200 | 60972728500 | 247500 | 247500 | 248000 | 247500 | 10176 |
| 485 | 20240516 | 104100 | 58449164000 | 248000 | 248000 | 248000 | 247500 | 508 |
| 486 | 20240516 | 104000 | 58323352000 | 247500 | 247500 | 248000 | 247500 | 600 |
| 487 | 20240516 | 103900 | 58174740000 | 247500 | 247500 | 248000 | 247500 | 430 |
| 488 | 20240516 | 103800 | 58068259000 | 247500 | 247500 | 248000 | 247500 | 359 |
| 489 | 20240516 | 103700 | 57979305000 | 247500 | 248000 | 248000 | 247500 | 1427 |
| 490 | 20240516 | 103600 | 57625784500 | 247500 | 247500 | 248000 | 247500 | 2815 |
| 491 | 20240516 | 103500 | 56927766000 | 247500 | 248000 | 248000 | 247500 | 1027 |
| 492 | 20240516 | 103400 | 56673257500 | 247500 | 247500 | 248000 | 247500 | 412 |
| 493 | 20240516 | 103300 | 56571231500 | 247500 | 247500 | 248000 | 247500 | 822 |
| 494 | 20240516 | 103200 | 56367658500 | 248000 | 247500 | 248000 | 247500 | 320 |
| 495 | 20240516 | 103100 | 56288395000 | 247500 | 247500 | 248000 | 247500 | 491 |
| 496 | 20240516 | 103000 | 56166826500 | 247500 | 248000 | 248000 | 247500 | 792 |
| 497 | 20240516 | 102900 | 55970595000 | 247500 | 247500 | 248000 | 247500 | 275 |
| 498 | 20240516 | 102800 | 55902462500 | 248000 | 247500 | 248000 | 247500 | 1600 |
| 499 | 20240516 | 102700 | 55505825500 | 247500 | 247500 | 248000 | 247500 | 484 |
| 500 | 20240516 | 102600 | 55385918500 | 247500 | 247500 | 248000 | 247500 | 241 |
| 501 | 20240516 | 102500 | 55326217000 | 247500 | 247500 | 248000 | 247000 | 6043 |
| 502 | 20240516 | 102400 | 53830091000 | 247000 | 247000 | 247500 | 247000 | 822 |
| 503 | 20240516 | 102300 | 53626690500 | 247000 | 247500 | 247500 | 247000 | 339 |
| 504 | 20240516 | 102200 | 53542848500 | 247000 | 247500 | 247500 | 247000 | 1362 |
| 505 | 20240516 | 102100 | 53205875500 | 247000 | 247000 | 247500 | 247000 | 11071 |
| 506 | 20240516 | 102000 | 50465894500 | 247000 | 247000 | 247500 | 247000 | 690 |
| 507 | 20240516 | 101900 | 50295390000 | 247000 | 247500 | 247500 | 247000 | 457 |
| 508 | 20240516 | 101800 | 50182418000 | 247500 | 247000 | 247500 | 247000 | 714 |
| 509 | 20240516 | 101700 | 50005895500 | 247000 | 247500 | 247500 | 247000 | 328 |
| 510 | 20240516 | 101600 | 49924874500 | 247000 | 247500 | 247500 | 247000 | 226 |
| 511 | 20240516 | 101500 | 49869022000 | 247500 | 247000 | 247500 | 247000 | 947 |
| 512 | 20240516 | 101400 | 49634744000 | 247000 | 247500 | 247500 | 247000 | 430 |
| 513 | 20240516 | 101300 | 49528510500 | 247500 | 247500 | 247500 | 247000 | 491 |
| 514 | 20240516 | 101200 | 49407219500 | 247000 | 247000 | 247500 | 247000 | 314 |
| 515 | 20240516 | 101100 | 49329631000 | 247000 | 247000 | 247500 | 247000 | 596 |
| 516 | 20240516 | 101000 | 49182398500 | 247000 | 247000 | 247500 | 247000 | 327 |
| 517 | 20240516 | 100900 | 49101618500 | 247500 | 247000 | 247500 | 246500 | 2846 |
| 518 | 20240516 | 100800 | 48398447500 | 247000 | 247000 | 247000 | 246500 | 815 |
| 519 | 20240516 | 100700 | 48197287500 | 246500 | 247000 | 247000 | 246500 | 5632 |
| 520 | 20240516 | 100600 | 46806406000 | 247000 | 247000 | 247500 | 247000 | 165 |
| 521 | 20240516 | 100500 | 46765639500 | 247000 | 247000 | 247500 | 247000 | 572 |
| 522 | 20240516 | 100400 | 46624328500 | 247000 | 247000 | 247500 | 247000 | 358 |
| 523 | 20240516 | 100300 | 46535876500 | 247000 | 247000 | 247500 | 247000 | 417 |
| 524 | 20240516 | 100200 | 46432835500 | 247000 | 247500 | 247500 | 247000 | 777 |
| 525 | 20240516 | 100100 | 46240904000 | 247000 | 247000 | 247500 | 247000 | 310 |
| 526 | 20240516 | 100000 | 46164281500 | 247000 | 247000 | 247500 | 247000 | 393 |
| 527 | 20240516 | 095900 | 46067169500 | 247000 | 247000 | 247500 | 247000 | 427 |
| 528 | 20240516 | 095800 | 45961695500 | 247000 | 247500 | 247500 | 247000 | 768 |
| 529 | 20240516 | 095700 | 45771984000 | 247000 | 246500 | 247500 | 246500 | 2078 |
| 530 | 20240516 | 095600 | 45258285000 | 246500 | 246500 | 247500 | 246500 | 2275 |
| 531 | 20240516 | 095500 | 44696213000 | 247000 | 247000 | 247500 | 246500 | 3026 |
| 532 | 20240516 | 095400 | 43948874000 | 247000 | 247000 | 247500 | 247000 | 486 |
| 533 | 20240516 | 095300 | 43828812000 | 247000 | 247000 | 247500 | 247000 | 625 |
| 534 | 20240516 | 095200 | 43674434000 | 247500 | 247500 | 247500 | 247000 | 480 |
| 535 | 20240516 | 095100 | 43555774000 | 247500 | 247000 | 247500 | 247000 | 1628 |
| 536 | 20240516 | 095000 | 43153208500 | 247000 | 247000 | 247500 | 246500 | 1402 |
| 537 | 20240516 | 094900 | 42806891500 | 246500 | 247500 | 247500 | 246500 | 743 |
| 538 | 20240516 | 094800 | 42623434000 | 247500 | 247000 | 247500 | 246500 | 2753 |
| 539 | 20240516 | 094700 | 41943489000 | 247000 | 247000 | 247000 | 246500 | 505 |
| 540 | 20240516 | 094600 | 41818950500 | 247000 | 247000 | 247500 | 246500 | 4158 |
| 541 | 20240516 | 094500 | 40792289000 | 247000 | 247000 | 247500 | 247000 | 949 |
| 542 | 20240516 | 094400 | 40557858500 | 247000 | 247000 | 247500 | 246500 | 3959 |
| 543 | 20240516 | 094300 | 39580124000 | 246500 | 246500 | 247000 | 246500 | 2541 |
| 544 | 20240516 | 094200 | 38952792000 | 246500 | 247000 | 247000 | 246500 | 1685 |
| 545 | 20240516 | 094100 | 38537405500 | 246500 | 246500 | 247000 | 246500 | 1087 |
| 546 | 20240516 | 094000 | 38269411000 | 246500 | 246500 | 247000 | 246500 | 1768 |
| 547 | 20240516 | 093900 | 37833030500 | 247000 | 246500 | 247000 | 246500 | 2325 |
| 548 | 20240516 | 093800 | 37259020500 | 246500 | 246500 | 247000 | 246500 | 1812 |
| 549 | 20240516 | 093700 | 36812279500 | 247000 | 247000 | 247500 | 247000 | 2429 |
| 550 | 20240516 | 093600 | 36212296500 | 247000 | 247000 | 247500 | 246500 | 3345 |
| 551 | 20240516 | 093500 | 35386260000 | 246500 | 246500 | 247000 | 246500 | 414 |
| 552 | 20240516 | 093400 | 35284156000 | 246500 | 247000 | 247000 | 246500 | 1621 |
| 553 | 20240516 | 093300 | 34883891000 | 247000 | 247500 | 247500 | 246500 | 2591 |
| 554 | 20240516 | 093200 | 34243924500 | 247000 | 247000 | 247500 | 246500 | 1081 |
| 555 | 20240516 | 093100 | 33976900500 | 247000 | 246500 | 247000 | 246500 | 3003 |
| 556 | 20240516 | 093000 | 33235330000 | 247000 | 247000 | 247000 | 246500 | 3801 |
| 557 | 20240516 | 092900 | 32296742500 | 246500 | 246500 | 247000 | 246500 | 1159 |
| 558 | 20240516 | 092800 | 32011028500 | 247000 | 247000 | 247000 | 246500 | 718 |
| 559 | 20240516 | 092700 | 31833917000 | 246500 | 247000 | 247000 | 246500 | 835 |
| 560 | 20240516 | 092600 | 31628048000 | 246500 | 247000 | 247000 | 246500 | 1963 |
| 561 | 20240516 | 092500 | 31143422500 | 246500 | 247000 | 247500 | 246500 | 1821 |
| 562 | 20240516 | 092400 | 30693695500 | 247500 | 247000 | 247500 | 247000 | 1335 |
| 563 | 20240516 | 092300 | 30363838500 | 247000 | 247000 | 247500 | 246500 | 5841 |
| 564 | 20240516 | 092200 | 28921586500 | 247000 | 247000 | 247500 | 247000 | 1161 |
| 565 | 20240516 | 092100 | 28634802000 | 247000 | 247000 | 247500 | 246500 | 2257 |
| 566 | 20240516 | 092000 | 28077343500 | 247000 | 247000 | 247500 | 246500 | 2238 |
| 567 | 20240516 | 091900 | 27524505500 | 247000 | 247000 | 247500 | 246500 | 3140 |
| 568 | 20240516 | 091800 | 26749104000 | 246500 | 246500 | 247000 | 246500 | 973 |
| 569 | 20240516 | 091700 | 26509248500 | 246500 | 246000 | 247000 | 246000 | 2813 |
| 570 | 20240516 | 091600 | 25816228500 | 246000 | 247000 | 247000 | 246000 | 3866 |
| 571 | 20240516 | 091500 | 24863211000 | 246500 | 247500 | 247500 | 246000 | 4026 |
| 572 | 20240516 | 091400 | 23868861500 | 247000 | 246500 | 247500 | 246500 | 4212 |
| 573 | 20240516 | 091300 | 22828642000 | 246500 | 246500 | 247000 | 246500 | 2212 |
| 574 | 20240516 | 091200 | 22283330000 | 246500 | 247000 | 247500 | 246500 | 3954 |
| 575 | 20240516 | 091100 | 21306623500 | 247000 | 247000 | 247500 | 246500 | 7343 |
| 576 | 20240516 | 091000 | 19493170000 | 247000 | 247000 | 247500 | 247000 | 1151 |
| 577 | 20240516 | 090900 | 19208832500 | 247000 | 247000 | 247500 | 247000 | 1646 |
| 578 | 20240516 | 090800 | 18802249500 | 247000 | 247000 | 247500 | 247000 | 482 |
| 579 | 20240516 | 090700 | 18683156500 | 247000 | 247500 | 247500 | 247000 | 1493 |
| 580 | 20240516 | 090600 | 18314058500 | 247500 | 247500 | 248000 | 247000 | 6589 |
| 581 | 20240516 | 090500 | 16683431000 | 247500 | 247500 | 248000 | 247500 | 2996 |
| 582 | 20240516 | 090400 | 15941896500 | 248000 | 248000 | 248000 | 247000 | 4542 |
| 583 | 20240516 | 090300 | 14817457500 | 247500 | 246500 | 248000 | 246500 | 8445 |
| 584 | 20240516 | 090200 | 12729090000 | 246500 | 246000 | 247500 | 245500 | 11605 |
| 585 | 20240516 | 090100 | 9865523500 | 245500 | 247000 | 247500 | 245500 | 10499 |
| 586 | 20240516 | 090000 | 7275404500 | 247500 | 248000 | 248500 | 247000 | 29325 |