34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 3 | 20240517 | 184300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240517 | 184200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240517 | 184100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240517 | 184000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240517 | 183900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240517 | 183800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240517 | 183700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240517 | 183600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240517 | 183500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240517 | 183400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240517 | 183300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240517 | 183200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240517 | 183100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240517 | 183000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240517 | 182900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240517 | 182800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240517 | 182700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240517 | 182600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240517 | 182500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240517 | 182400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240517 | 182300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240517 | 182200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240517 | 182100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240517 | 182000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240517 | 181900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240517 | 181800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240517 | 181700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240517 | 181600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240517 | 181500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240517 | 181400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 33 | 20240517 | 181300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240517 | 181200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240517 | 181100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240517 | 181000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240517 | 180900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240517 | 180800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240517 | 180700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240517 | 180600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240517 | 180500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240517 | 180400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240517 | 180300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240517 | 180200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240517 | 180100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240517 | 180000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240517 | 175900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240517 | 175800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240517 | 175700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240517 | 175600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240517 | 175500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240517 | 175400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240517 | 175300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240517 | 175200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240517 | 175100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240517 | 175000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240517 | 174900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240517 | 174800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240517 | 174700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240517 | 174600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240517 | 174500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240517 | 174400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 63 | 20240517 | 174300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240517 | 174200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240517 | 174100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240517 | 174000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240517 | 173900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240517 | 173800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240517 | 173700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240517 | 173600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240517 | 173500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240517 | 173400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240517 | 173300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240517 | 173200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240517 | 173100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240517 | 173000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240517 | 172900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240517 | 172800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240517 | 172700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240517 | 172600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240517 | 172500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240517 | 172400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240517 | 172300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240517 | 172200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240517 | 172100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240517 | 172000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240517 | 171900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240517 | 171800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240517 | 171700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240517 | 171600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240517 | 171500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240517 | 171400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 93 | 20240517 | 171300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240517 | 171200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240517 | 171100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240517 | 171000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240517 | 170900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240517 | 170800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240517 | 170700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240517 | 170600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240517 | 170500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240517 | 170400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240517 | 170300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240517 | 170200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240517 | 170100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240517 | 170000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240517 | 165900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240517 | 165800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240517 | 165700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240517 | 165600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240517 | 165500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240517 | 165400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240517 | 165300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240517 | 165200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240517 | 165100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240517 | 165000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240517 | 164900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240517 | 164800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240517 | 164700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240517 | 164600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240517 | 164500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240517 | 164400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 123 | 20240517 | 164300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240517 | 164200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240517 | 164100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240517 | 164000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240517 | 163900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240517 | 163800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240517 | 163700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240517 | 163600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240517 | 163500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240517 | 163400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240517 | 163300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240517 | 163200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240517 | 163100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240517 | 163000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240517 | 162900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240517 | 162800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240517 | 162700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240517 | 162600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240517 | 162500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240517 | 162400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240517 | 162300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240517 | 162200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240517 | 162100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240517 | 162000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240517 | 161900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240517 | 161800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240517 | 161700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240517 | 161600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240517 | 161500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240517 | 161400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 153 | 20240517 | 161300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240517 | 161200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240517 | 161100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240517 | 161000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240517 | 160900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240517 | 160800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240517 | 160700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240517 | 160600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240517 | 160500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240517 | 160400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240517 | 160300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240517 | 160200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240517 | 160100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240517 | 160000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240517 | 155900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240517 | 155800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240517 | 155700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240517 | 155600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240517 | 155500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240517 | 155400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240517 | 155300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240517 | 155200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240517 | 155100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240517 | 155000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240517 | 154900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240517 | 154800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240517 | 154700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240517 | 154600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240517 | 154500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240517 | 154400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 183 | 20240517 | 154300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240517 | 154200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240517 | 154100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240517 | 154000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240517 | 153900 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240517 | 153800 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240517 | 153700 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240517 | 153600 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240517 | 153500 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240517 | 153400 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240517 | 153300 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240517 | 153200 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240517 | 153100 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240517 | 153000 | 100100133000 | 244000 | 244000 | 244000 | 244000 | 64121 |
| 197 | 20240517 | 152900 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20240517 | 152800 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20240517 | 152700 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20240517 | 152600 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20240517 | 152500 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20240517 | 152400 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20240517 | 152300 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20240517 | 152200 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20240517 | 152100 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20240517 | 152000 | 84454609000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20240517 | 151900 | 84454609000 | 244500 | 245000 | 245500 | 244500 | 1275 |
| 208 | 20240517 | 151800 | 84142454000 | 245000 | 245000 | 245500 | 245000 | 1413 |
| 209 | 20240517 | 151700 | 83796201000 | 245000 | 245000 | 245500 | 245000 | 461 |
| 210 | 20240517 | 151600 | 83683212000 | 245000 | 245000 | 245500 | 245000 | 325 |
| 211 | 20240517 | 151500 | 83603515000 | 245000 | 245000 | 245500 | 245000 | 422 |
| 212 | 20240517 | 151400 | 83500091000 | 245000 | 245000 | 245500 | 245000 | 490 |
| 213 | 20240517 | 151300 | 83380016500 | 245500 | 245000 | 245500 | 245000 | 452 |
| 214 | 20240517 | 151200 | 83269254000 | 245000 | 245000 | 245500 | 245000 | 349 |
| 215 | 20240517 | 151100 | 83183695000 | 245000 | 245000 | 245500 | 245000 | 503 |
| 216 | 20240517 | 151000 | 83060425500 | 245000 | 245000 | 245500 | 245000 | 453 |
| 217 | 20240517 | 150900 | 82949376500 | 245500 | 245500 | 245500 | 245000 | 357 |
| 218 | 20240517 | 150800 | 82861866000 | 245500 | 245000 | 245500 | 245000 | 399 |
| 219 | 20240517 | 150700 | 82764007500 | 245000 | 245000 | 245500 | 245000 | 337 |
| 220 | 20240517 | 150600 | 82681376500 | 245000 | 245000 | 245500 | 245000 | 294 |
| 221 | 20240517 | 150500 | 82609288000 | 245000 | 245000 | 245500 | 244500 | 1411 |
| 222 | 20240517 | 150400 | 82263511000 | 245000 | 244500 | 245000 | 244500 | 578 |
| 223 | 20240517 | 150300 | 82121959500 | 245000 | 244500 | 245000 | 244500 | 929 |
| 224 | 20240517 | 150200 | 81894394500 | 245000 | 244500 | 245000 | 244500 | 809 |
| 225 | 20240517 | 150100 | 81696370500 | 244500 | 244500 | 245000 | 244500 | 916 |
| 226 | 20240517 | 150000 | 81472293500 | 244500 | 244500 | 245000 | 244500 | 853 |
| 227 | 20240517 | 145900 | 81263621500 | 245000 | 244500 | 245000 | 244500 | 737 |
| 228 | 20240517 | 145800 | 81083248000 | 244500 | 244500 | 245000 | 244500 | 486 |
| 229 | 20240517 | 145700 | 80964346000 | 244500 | 244500 | 245000 | 244500 | 1562 |
| 230 | 20240517 | 145600 | 80581875500 | 244500 | 244500 | 245000 | 244500 | 576 |
| 231 | 20240517 | 145500 | 80440980500 | 244500 | 245000 | 245000 | 244500 | 625 |
| 232 | 20240517 | 145400 | 80288027000 | 244500 | 244500 | 245000 | 244500 | 1608 |
| 233 | 20240517 | 145300 | 79894354000 | 244500 | 245000 | 245000 | 244500 | 574 |
| 234 | 20240517 | 145200 | 79753930000 | 244500 | 244500 | 245000 | 244500 | 567 |
| 235 | 20240517 | 145100 | 79615249500 | 244500 | 244500 | 245000 | 244500 | 581 |
| 236 | 20240517 | 145000 | 79473143000 | 244500 | 244500 | 245000 | 244500 | 567 |
| 237 | 20240517 | 144900 | 79334427500 | 244500 | 245000 | 245000 | 244500 | 551 |
| 238 | 20240517 | 144800 | 79199625500 | 245000 | 244500 | 245000 | 244500 | 1073 |
| 239 | 20240517 | 144700 | 78936894000 | 245000 | 245000 | 245500 | 244500 | 3782 |
| 240 | 20240517 | 144600 | 78010381000 | 245000 | 245500 | 245500 | 245000 | 248 |
| 241 | 20240517 | 144500 | 77949571000 | 245000 | 245000 | 245500 | 245000 | 218 |
| 242 | 20240517 | 144400 | 77896148500 | 245000 | 245500 | 245500 | 245000 | 475 |
| 243 | 20240517 | 144300 | 77779668000 | 245500 | 245000 | 245500 | 245000 | 1550 |
| 244 | 20240517 | 144200 | 77399908500 | 245000 | 245500 | 245500 | 245000 | 626 |
| 245 | 20240517 | 144100 | 77246483000 | 245500 | 246000 | 246000 | 245500 | 965 |
| 246 | 20240517 | 144000 | 77009548000 | 246000 | 245500 | 246000 | 245500 | 431 |
| 247 | 20240517 | 143900 | 76903717500 | 245500 | 245500 | 246000 | 245500 | 308 |
| 248 | 20240517 | 143800 | 76828083500 | 245500 | 245500 | 246000 | 245500 | 542 |
| 249 | 20240517 | 143700 | 76694998500 | 246000 | 245500 | 246000 | 245500 | 327 |
| 250 | 20240517 | 143600 | 76614718500 | 246000 | 245500 | 246000 | 245000 | 1526 |
| 251 | 20240517 | 143500 | 76240089500 | 245000 | 245500 | 245500 | 245000 | 694 |
| 252 | 20240517 | 143400 | 76070032500 | 245000 | 246000 | 246000 | 245000 | 2229 |
| 253 | 20240517 | 143300 | 75522834500 | 245500 | 245500 | 246000 | 245500 | 805 |
| 254 | 20240517 | 143200 | 75325134000 | 246000 | 246000 | 246000 | 245500 | 479 |
| 255 | 20240517 | 143100 | 75207487500 | 245500 | 245500 | 246000 | 245500 | 257 |
| 256 | 20240517 | 143000 | 75144328000 | 245500 | 245500 | 246000 | 245500 | 387 |
| 257 | 20240517 | 142900 | 75049297500 | 245500 | 245500 | 246000 | 245500 | 1079 |
| 258 | 20240517 | 142800 | 74784233500 | 246000 | 246000 | 246000 | 245500 | 2160 |
| 259 | 20240517 | 142700 | 74252950000 | 246000 | 246000 | 246000 | 245500 | 607 |
| 260 | 20240517 | 142600 | 74103747500 | 245500 | 245500 | 246000 | 245500 | 275 |
| 261 | 20240517 | 142500 | 74036220000 | 245500 | 246000 | 246000 | 245500 | 392 |
| 262 | 20240517 | 142400 | 73939926500 | 245500 | 246000 | 246000 | 245500 | 414 |
| 263 | 20240517 | 142300 | 73838262000 | 246000 | 245500 | 246000 | 245500 | 1386 |
| 264 | 20240517 | 142200 | 73497484000 | 245500 | 246000 | 246000 | 245500 | 409 |
| 265 | 20240517 | 142100 | 73396948000 | 245500 | 245500 | 246000 | 245500 | 372 |
| 266 | 20240517 | 142000 | 73305576500 | 245500 | 246000 | 246000 | 245500 | 323 |
| 267 | 20240517 | 141900 | 73226219000 | 246000 | 246000 | 246000 | 245500 | 279 |
| 268 | 20240517 | 141800 | 73157678500 | 245500 | 245500 | 246000 | 245500 | 396 |
| 269 | 20240517 | 141700 | 73060406500 | 245500 | 245500 | 246000 | 245500 | 379 |
| 270 | 20240517 | 141600 | 72967335000 | 245500 | 246000 | 246000 | 245500 | 359 |
| 271 | 20240517 | 141500 | 72879097000 | 246000 | 245500 | 246000 | 245500 | 310 |
| 272 | 20240517 | 141400 | 72802954500 | 245500 | 246000 | 246000 | 245500 | 337 |
| 273 | 20240517 | 141300 | 72720153000 | 246000 | 245500 | 246000 | 245500 | 466 |
| 274 | 20240517 | 141200 | 72605576500 | 246000 | 245500 | 246000 | 245500 | 341 |
| 275 | 20240517 | 141100 | 72521847500 | 245500 | 245500 | 246000 | 245500 | 287 |
| 276 | 20240517 | 141000 | 72451356000 | 245500 | 246000 | 246000 | 245500 | 419 |
| 277 | 20240517 | 140900 | 72348465000 | 245500 | 245500 | 246000 | 245500 | 244 |
| 278 | 20240517 | 140800 | 72288538500 | 245500 | 246000 | 246000 | 245500 | 355 |
| 279 | 20240517 | 140700 | 72201315500 | 245500 | 245500 | 246000 | 245500 | 739 |
| 280 | 20240517 | 140600 | 72019816500 | 245500 | 245500 | 246000 | 245500 | 484 |
| 281 | 20240517 | 140500 | 71900873500 | 245500 | 245500 | 246000 | 245000 | 2520 |
| 282 | 20240517 | 140400 | 71282331000 | 245000 | 245000 | 245500 | 245000 | 720 |
| 283 | 20240517 | 140300 | 71105842500 | 245000 | 245000 | 245500 | 245000 | 590 |
| 284 | 20240517 | 140200 | 70961198500 | 245500 | 245500 | 245500 | 245000 | 336 |
| 285 | 20240517 | 140100 | 70878788000 | 245000 | 245000 | 245500 | 245000 | 643 |
| 286 | 20240517 | 140000 | 70721028000 | 245000 | 245000 | 245500 | 245000 | 356 |
| 287 | 20240517 | 135900 | 70633704500 | 245000 | 245000 | 245500 | 245000 | 935 |
| 288 | 20240517 | 135800 | 70404375500 | 245000 | 245500 | 245500 | 245000 | 185 |
| 289 | 20240517 | 135700 | 70358994000 | 245500 | 245000 | 245500 | 245000 | 881 |
| 290 | 20240517 | 135600 | 70143080000 | 245500 | 245000 | 245500 | 245000 | 1079 |
| 291 | 20240517 | 135500 | 69878624500 | 245500 | 245000 | 245500 | 245000 | 656 |
| 292 | 20240517 | 135400 | 69717716000 | 245500 | 245000 | 245500 | 245000 | 517 |
| 293 | 20240517 | 135300 | 69590926000 | 245000 | 245500 | 245500 | 245000 | 343 |
| 294 | 20240517 | 135200 | 69506803000 | 245000 | 245500 | 245500 | 245000 | 413 |
| 295 | 20240517 | 135100 | 69405540500 | 245000 | 245000 | 245500 | 245000 | 1339 |
| 296 | 20240517 | 135000 | 69077331000 | 245000 | 245000 | 245500 | 245000 | 492 |
| 297 | 20240517 | 134900 | 68956646500 | 245000 | 245000 | 245500 | 245000 | 422 |
| 298 | 20240517 | 134800 | 68853194500 | 245000 | 245000 | 245500 | 245000 | 697 |
| 299 | 20240517 | 134700 | 68682290000 | 245500 | 245000 | 245500 | 245000 | 208 |
| 300 | 20240517 | 134600 | 68631290500 | 245500 | 245500 | 245500 | 245000 | 349 |
| 301 | 20240517 | 134500 | 68545754500 | 245500 | 245000 | 245500 | 245000 | 273 |
| 302 | 20240517 | 134400 | 68478847000 | 245000 | 245500 | 245500 | 245000 | 399 |
| 303 | 20240517 | 134300 | 68381005000 | 245500 | 245000 | 245500 | 245000 | 229 |
| 304 | 20240517 | 134200 | 68324854500 | 245000 | 245500 | 246000 | 245000 | 1237 |
| 305 | 20240517 | 134100 | 68021263000 | 245500 | 245500 | 246000 | 245500 | 278 |
| 306 | 20240517 | 134000 | 67952987000 | 245500 | 245500 | 246000 | 245500 | 298 |
| 307 | 20240517 | 133900 | 67879803000 | 245500 | 245500 | 246000 | 245500 | 358 |
| 308 | 20240517 | 133800 | 67791908500 | 245500 | 245500 | 246000 | 245500 | 337 |
| 309 | 20240517 | 133700 | 67709149500 | 245500 | 245500 | 246000 | 245500 | 186 |
| 310 | 20240517 | 133600 | 67663461500 | 245500 | 245500 | 246000 | 245000 | 3068 |
| 311 | 20240517 | 133500 | 66910288500 | 245500 | 245500 | 246000 | 245500 | 272 |
| 312 | 20240517 | 133400 | 66843493000 | 246000 | 245500 | 246000 | 245500 | 383 |
| 313 | 20240517 | 133300 | 66749422000 | 245500 | 246000 | 246000 | 245500 | 767 |
| 314 | 20240517 | 133200 | 66561028000 | 246000 | 245500 | 246000 | 245500 | 331 |
| 315 | 20240517 | 133100 | 66479758500 | 246000 | 245500 | 246000 | 245000 | 4019 |
| 316 | 20240517 | 133000 | 65492001500 | 245500 | 245000 | 245500 | 245000 | 351 |
| 317 | 20240517 | 132900 | 65405946500 | 245000 | 245500 | 245500 | 245000 | 294 |
| 318 | 20240517 | 132800 | 65333865500 | 245000 | 245500 | 245500 | 245000 | 330 |
| 319 | 20240517 | 132700 | 65252979500 | 245000 | 245000 | 245500 | 245000 | 514 |
| 320 | 20240517 | 132600 | 65126989000 | 245000 | 245500 | 245500 | 245000 | 570 |
| 321 | 20240517 | 132500 | 64987188000 | 245500 | 245500 | 245500 | 245000 | 699 |
| 322 | 20240517 | 132400 | 64815692500 | 245500 | 245500 | 246000 | 245000 | 3529 |
| 323 | 20240517 | 132300 | 63949353000 | 245500 | 245500 | 246000 | 245500 | 253 |
| 324 | 20240517 | 132200 | 63887225000 | 245500 | 246000 | 246000 | 245500 | 304 |
| 325 | 20240517 | 132100 | 63812560500 | 245500 | 245500 | 246000 | 245500 | 359 |
| 326 | 20240517 | 132000 | 63724367000 | 246000 | 246000 | 246500 | 245500 | 2477 |
| 327 | 20240517 | 131900 | 63115453000 | 246500 | 246000 | 246500 | 246000 | 348 |
| 328 | 20240517 | 131800 | 63029824500 | 246000 | 246000 | 246500 | 246000 | 421 |
| 329 | 20240517 | 131700 | 62926163000 | 246000 | 246000 | 246500 | 246000 | 277 |
| 330 | 20240517 | 131600 | 62857998500 | 246500 | 246000 | 246500 | 246000 | 303 |
| 331 | 20240517 | 131500 | 62783435500 | 246000 | 246500 | 246500 | 246000 | 359 |
| 332 | 20240517 | 131400 | 62695093000 | 246500 | 246000 | 246500 | 246000 | 324 |
| 333 | 20240517 | 131300 | 62615363500 | 246000 | 246000 | 246500 | 246000 | 286 |
| 334 | 20240517 | 131200 | 62544981000 | 246500 | 246000 | 246500 | 246000 | 932 |
| 335 | 20240517 | 131100 | 62315685500 | 246500 | 246500 | 246500 | 246000 | 445 |
| 336 | 20240517 | 131000 | 62206169500 | 246000 | 246000 | 246500 | 246000 | 560 |
| 337 | 20240517 | 130900 | 62068316000 | 246000 | 246500 | 246500 | 246000 | 318 |
| 338 | 20240517 | 130800 | 61990005000 | 246500 | 246000 | 246500 | 246000 | 1028 |
| 339 | 20240517 | 130700 | 61737051500 | 246000 | 245500 | 246000 | 245500 | 552 |
| 340 | 20240517 | 130600 | 61601390500 | 246000 | 246000 | 246000 | 245500 | 350 |
| 341 | 20240517 | 130500 | 61515373500 | 246000 | 246000 | 246000 | 245500 | 441 |
| 342 | 20240517 | 130400 | 61406994000 | 245500 | 245500 | 246000 | 245500 | 275 |
| 343 | 20240517 | 130300 | 61339458500 | 245500 | 245500 | 246000 | 245500 | 326 |
| 344 | 20240517 | 130200 | 61259354000 | 246000 | 246000 | 246000 | 245500 | 235 |
| 345 | 20240517 | 130100 | 61201620500 | 246000 | 246000 | 246000 | 245500 | 560 |
| 346 | 20240517 | 130000 | 61064038500 | 245500 | 245500 | 246000 | 245500 | 208 |
| 347 | 20240517 | 125900 | 61012952500 | 246000 | 245500 | 246000 | 245500 | 298 |
| 348 | 20240517 | 125800 | 60939760000 | 245500 | 246000 | 246000 | 245500 | 296 |
| 349 | 20240517 | 125700 | 60867066500 | 246000 | 246500 | 246500 | 246000 | 1619 |
| 350 | 20240517 | 125600 | 60468768500 | 246500 | 246500 | 246500 | 246000 | 223 |
| 351 | 20240517 | 125500 | 60413890500 | 246500 | 246000 | 246500 | 246000 | 435 |
| 352 | 20240517 | 125400 | 60306851000 | 246000 | 246000 | 246500 | 246000 | 216 |
| 353 | 20240517 | 125300 | 60253713000 | 246000 | 246000 | 246500 | 246000 | 365 |
| 354 | 20240517 | 125200 | 60163907000 | 246000 | 246000 | 246500 | 246000 | 515 |
| 355 | 20240517 | 125100 | 60037144000 | 246000 | 245500 | 246000 | 245500 | 905 |
| 356 | 20240517 | 125000 | 59814641000 | 246000 | 246000 | 246500 | 245500 | 1378 |
| 357 | 20240517 | 124900 | 59475735500 | 246500 | 246000 | 246500 | 246000 | 301 |
| 358 | 20240517 | 124800 | 59401661000 | 246000 | 246000 | 246500 | 246000 | 417 |
| 359 | 20240517 | 124700 | 59299002000 | 246000 | 246000 | 246500 | 246000 | 294 |
| 360 | 20240517 | 124600 | 59226645000 | 246000 | 246500 | 246500 | 246000 | 468 |
| 361 | 20240517 | 124500 | 59111429000 | 246500 | 246000 | 246500 | 246000 | 224 |
| 362 | 20240517 | 124400 | 59056288500 | 246000 | 246500 | 247000 | 246000 | 2466 |
| 363 | 20240517 | 124300 | 58448757000 | 247000 | 247000 | 247000 | 246500 | 240 |
| 364 | 20240517 | 124200 | 58389518500 | 246500 | 247000 | 247000 | 246500 | 467 |
| 365 | 20240517 | 124100 | 58274283500 | 246500 | 247000 | 247000 | 246500 | 274 |
| 366 | 20240517 | 124000 | 58206658000 | 247000 | 246500 | 247000 | 246500 | 294 |
| 367 | 20240517 | 123900 | 58134132500 | 247000 | 246500 | 247000 | 246500 | 394 |
| 368 | 20240517 | 123800 | 58036977500 | 246500 | 246500 | 247000 | 246500 | 235 |
| 369 | 20240517 | 123700 | 57979031000 | 246500 | 246500 | 247000 | 246500 | 357 |
| 370 | 20240517 | 123600 | 57890982000 | 247000 | 246500 | 247000 | 246500 | 429 |
| 371 | 20240517 | 123500 | 57785157000 | 246500 | 247000 | 247000 | 246500 | 169 |
| 372 | 20240517 | 123400 | 57743474500 | 247000 | 246500 | 247000 | 246500 | 545 |
| 373 | 20240517 | 123300 | 57608969500 | 246500 | 246500 | 247000 | 246500 | 329 |
| 374 | 20240517 | 123200 | 57527817000 | 246500 | 247000 | 247000 | 246500 | 373 |
| 375 | 20240517 | 123100 | 57435732500 | 246500 | 247000 | 247000 | 246500 | 447 |
| 376 | 20240517 | 123000 | 57325458000 | 247000 | 246500 | 247000 | 246500 | 273 |
| 377 | 20240517 | 122900 | 57258065000 | 247000 | 247000 | 247000 | 246500 | 492 |
| 378 | 20240517 | 122800 | 57136570500 | 246500 | 246500 | 247000 | 246500 | 277 |
| 379 | 20240517 | 122700 | 57068210000 | 246500 | 246500 | 247000 | 246500 | 362 |
| 380 | 20240517 | 122600 | 56978864000 | 247000 | 246500 | 247000 | 246500 | 268 |
| 381 | 20240517 | 122500 | 56912725000 | 246500 | 246500 | 247000 | 246500 | 337 |
| 382 | 20240517 | 122400 | 56829555500 | 246500 | 246500 | 247000 | 246500 | 368 |
| 383 | 20240517 | 122300 | 56738786000 | 246500 | 246000 | 247000 | 245500 | 3262 |
| 384 | 20240517 | 122200 | 55935209000 | 246000 | 245500 | 246000 | 245500 | 281 |
| 385 | 20240517 | 122100 | 55866130500 | 246000 | 245500 | 246000 | 245500 | 236 |
| 386 | 20240517 | 122000 | 55808115500 | 246000 | 245500 | 246000 | 245500 | 188 |
| 387 | 20240517 | 121900 | 55761911000 | 245500 | 246000 | 246000 | 245500 | 431 |
| 388 | 20240517 | 121800 | 55656005500 | 246000 | 245500 | 246000 | 245500 | 248 |
| 389 | 20240517 | 121700 | 55595043000 | 245500 | 245500 | 246000 | 245500 | 502 |
| 390 | 20240517 | 121600 | 55471749000 | 245500 | 246000 | 246000 | 245500 | 230 |
| 391 | 20240517 | 121500 | 55415197000 | 246000 | 245500 | 246000 | 245500 | 210 |
| 392 | 20240517 | 121400 | 55363597000 | 246000 | 246000 | 246000 | 245500 | 341 |
| 393 | 20240517 | 121300 | 55279752000 | 245500 | 246000 | 246000 | 245500 | 325 |
| 394 | 20240517 | 121200 | 55199855000 | 246000 | 246000 | 246000 | 245500 | 246 |
| 395 | 20240517 | 121100 | 55139403500 | 246000 | 245500 | 246000 | 245500 | 97 |
| 396 | 20240517 | 121000 | 55115567000 | 245500 | 245500 | 246000 | 245500 | 159 |
| 397 | 20240517 | 120900 | 55076512000 | 246000 | 245500 | 246000 | 245500 | 279 |
| 398 | 20240517 | 120800 | 55007947000 | 245500 | 245500 | 246000 | 245500 | 91 |
| 399 | 20240517 | 120700 | 54985589000 | 245500 | 245500 | 246000 | 245500 | 146 |
| 400 | 20240517 | 120600 | 54949729000 | 245500 | 246000 | 246000 | 245500 | 235 |
| 401 | 20240517 | 120500 | 54892000500 | 245500 | 245500 | 246000 | 245500 | 304 |
| 402 | 20240517 | 120400 | 54817346000 | 245500 | 246000 | 246500 | 245500 | 1798 |
| 403 | 20240517 | 120300 | 54375027500 | 246000 | 246000 | 246500 | 246000 | 172 |
| 404 | 20240517 | 120200 | 54332713500 | 246500 | 246000 | 246500 | 246000 | 108 |
| 405 | 20240517 | 120100 | 54306131500 | 246500 | 246000 | 246500 | 245500 | 703 |
| 406 | 20240517 | 120000 | 54133183000 | 246000 | 245500 | 246500 | 245500 | 4537 |
| 407 | 20240517 | 115900 | 53017159500 | 245500 | 245500 | 246000 | 245500 | 136 |
| 408 | 20240517 | 115800 | 52983750000 | 245500 | 245500 | 246000 | 245500 | 169 |
| 409 | 20240517 | 115700 | 52942240500 | 245500 | 246000 | 246000 | 245500 | 575 |
| 410 | 20240517 | 115600 | 52800945500 | 245500 | 246000 | 246000 | 245500 | 1984 |
| 411 | 20240517 | 115500 | 52313087500 | 245500 | 246500 | 246500 | 245500 | 4736 |
| 412 | 20240517 | 115400 | 51148035000 | 246000 | 246000 | 246500 | 246000 | 384 |
| 413 | 20240517 | 115300 | 51053551000 | 246000 | 246000 | 246500 | 246000 | 1131 |
| 414 | 20240517 | 115200 | 50775296500 | 246000 | 246500 | 247000 | 246000 | 5683 |
| 415 | 20240517 | 115100 | 49374637500 | 246500 | 246500 | 247000 | 246500 | 644 |
| 416 | 20240517 | 115000 | 49215836500 | 246500 | 247000 | 247000 | 246500 | 182 |
| 417 | 20240517 | 114900 | 49170961000 | 246500 | 246500 | 247000 | 246500 | 937 |
| 418 | 20240517 | 114800 | 48939940000 | 246500 | 246500 | 247000 | 246500 | 1521 |
| 419 | 20240517 | 114700 | 48564960500 | 247000 | 246500 | 247000 | 246500 | 787 |
| 420 | 20240517 | 114600 | 48370889000 | 246500 | 246500 | 247000 | 246500 | 298 |
| 421 | 20240517 | 114500 | 48297367500 | 247000 | 247000 | 247000 | 246500 | 264 |
| 422 | 20240517 | 114400 | 48232246500 | 246500 | 246500 | 247000 | 246500 | 294 |
| 423 | 20240517 | 114300 | 48159726500 | 247000 | 246500 | 247000 | 246500 | 235 |
| 424 | 20240517 | 114200 | 48101736500 | 247000 | 246500 | 247000 | 246500 | 242 |
| 425 | 20240517 | 114100 | 48042026500 | 246500 | 247000 | 247000 | 246500 | 700 |
| 426 | 20240517 | 114000 | 47869413500 | 247000 | 246500 | 247000 | 246500 | 149 |
| 427 | 20240517 | 113900 | 47832665500 | 246500 | 246500 | 247000 | 246500 | 313 |
| 428 | 20240517 | 113800 | 47755432000 | 246500 | 246500 | 247000 | 246500 | 113 |
| 429 | 20240517 | 113700 | 47727546500 | 247000 | 246500 | 247000 | 246500 | 248 |
| 430 | 20240517 | 113600 | 47666395000 | 246500 | 246500 | 247000 | 246500 | 177 |
| 431 | 20240517 | 113500 | 47622721000 | 247000 | 246500 | 247000 | 246500 | 327 |
| 432 | 20240517 | 113400 | 47542027500 | 246500 | 246500 | 247000 | 246500 | 215 |
| 433 | 20240517 | 113300 | 47488970500 | 246500 | 246500 | 247000 | 246500 | 318 |
| 434 | 20240517 | 113200 | 47410494500 | 247000 | 246500 | 247000 | 246500 | 187 |
| 435 | 20240517 | 113100 | 47364363000 | 247000 | 246500 | 247000 | 246500 | 337 |
| 436 | 20240517 | 113000 | 47281229500 | 246500 | 246500 | 247000 | 246500 | 364 |
| 437 | 20240517 | 112900 | 47191419500 | 246500 | 247000 | 247000 | 246500 | 211 |
| 438 | 20240517 | 112800 | 47139363000 | 247000 | 246500 | 247000 | 246500 | 232 |
| 439 | 20240517 | 112700 | 47082138500 | 246500 | 247000 | 247000 | 246500 | 308 |
| 440 | 20240517 | 112600 | 47006164000 | 247000 | 246500 | 247000 | 246500 | 323 |
| 441 | 20240517 | 112500 | 46926450500 | 246500 | 246500 | 247000 | 246500 | 269 |
| 442 | 20240517 | 112400 | 46860062000 | 246500 | 246500 | 247000 | 246500 | 172 |
| 443 | 20240517 | 112300 | 46817649500 | 246500 | 246500 | 247000 | 246500 | 398 |
| 444 | 20240517 | 112200 | 46719446000 | 246500 | 247000 | 247000 | 246500 | 231 |
| 445 | 20240517 | 112100 | 46662433000 | 247000 | 246500 | 247000 | 246500 | 319 |
| 446 | 20240517 | 112000 | 46583712000 | 246500 | 246500 | 247000 | 246500 | 356 |
| 447 | 20240517 | 111900 | 46495858500 | 247000 | 246500 | 247000 | 246500 | 204 |
| 448 | 20240517 | 111800 | 46445516000 | 246500 | 247000 | 247000 | 246500 | 334 |
| 449 | 20240517 | 111700 | 46363097500 | 246500 | 246500 | 247000 | 246500 | 378 |
| 450 | 20240517 | 111600 | 46269841500 | 247000 | 246500 | 247000 | 246500 | 315 |
| 451 | 20240517 | 111500 | 46192103000 | 247000 | 246500 | 247000 | 246500 | 253 |
| 452 | 20240517 | 111400 | 46129650500 | 246500 | 246500 | 247000 | 246500 | 186 |
| 453 | 20240517 | 111300 | 46083791500 | 247000 | 247000 | 247000 | 246500 | 372 |
| 454 | 20240517 | 111200 | 45991988000 | 246500 | 247000 | 247000 | 246500 | 206 |
| 455 | 20240517 | 111100 | 45941140500 | 247000 | 246500 | 247000 | 246500 | 274 |
| 456 | 20240517 | 111000 | 45873534500 | 247000 | 246500 | 247000 | 246500 | 412 |
| 457 | 20240517 | 110900 | 45771885500 | 247000 | 246500 | 247000 | 246500 | 276 |
| 458 | 20240517 | 110800 | 45703830000 | 246500 | 246500 | 247000 | 246500 | 226 |
| 459 | 20240517 | 110700 | 45648081500 | 246500 | 246500 | 247000 | 246500 | 278 |
| 460 | 20240517 | 110600 | 45579503000 | 247000 | 246500 | 247000 | 246500 | 219 |
| 461 | 20240517 | 110500 | 45525466500 | 247000 | 246500 | 247000 | 246500 | 292 |
| 462 | 20240517 | 110400 | 45453442000 | 246500 | 247000 | 247000 | 246500 | 230 |
| 463 | 20240517 | 110300 | 45396716500 | 246500 | 246500 | 247000 | 246500 | 148 |
| 464 | 20240517 | 110200 | 45360210000 | 246500 | 246500 | 247000 | 246500 | 169 |
| 465 | 20240517 | 110100 | 45318544500 | 246500 | 246500 | 247000 | 246500 | 391 |
| 466 | 20240517 | 110000 | 45222135000 | 246500 | 246500 | 247000 | 246500 | 382 |
| 467 | 20240517 | 105900 | 45127911000 | 246500 | 246500 | 247000 | 246500 | 781 |
| 468 | 20240517 | 105800 | 44935387000 | 247000 | 246500 | 247000 | 246500 | 304 |
| 469 | 20240517 | 105700 | 44860440000 | 246500 | 246500 | 247000 | 246500 | 483 |
| 470 | 20240517 | 105600 | 44741368000 | 246500 | 246500 | 247000 | 246000 | 1818 |
| 471 | 20240517 | 105500 | 44293209500 | 246500 | 246500 | 247000 | 246500 | 2746 |
| 472 | 20240517 | 105400 | 43616307500 | 247000 | 246500 | 247000 | 246500 | 600 |
| 473 | 20240517 | 105300 | 43468399000 | 246500 | 246500 | 247000 | 246500 | 2890 |
| 474 | 20240517 | 105200 | 42755998000 | 246500 | 247000 | 247000 | 246500 | 131 |
| 475 | 20240517 | 105100 | 42723675000 | 246500 | 247000 | 247500 | 246500 | 7387 |
| 476 | 20240517 | 105000 | 40899262500 | 247000 | 247500 | 247500 | 247000 | 526 |
| 477 | 20240517 | 104900 | 40769299500 | 247000 | 247500 | 247500 | 247000 | 857 |
| 478 | 20240517 | 104800 | 40557590500 | 247500 | 247000 | 247500 | 247000 | 203 |
| 479 | 20240517 | 104700 | 40507423000 | 247000 | 247000 | 247500 | 247000 | 251 |
| 480 | 20240517 | 104600 | 40445378500 | 247000 | 247000 | 247500 | 247000 | 290 |
| 481 | 20240517 | 104500 | 40373674000 | 247000 | 247000 | 247500 | 247000 | 406 |
| 482 | 20240517 | 104400 | 40273269500 | 247000 | 247000 | 247500 | 247000 | 222 |
| 483 | 20240517 | 104300 | 40218370500 | 247500 | 247500 | 247500 | 247000 | 288 |
| 484 | 20240517 | 104200 | 40147146500 | 247000 | 247000 | 247500 | 247000 | 264 |
| 485 | 20240517 | 104100 | 40081890500 | 247000 | 247500 | 247500 | 247000 | 366 |
| 486 | 20240517 | 104000 | 39991412000 | 247500 | 247000 | 247500 | 247000 | 264 |
| 487 | 20240517 | 103900 | 39926137000 | 247500 | 247000 | 247500 | 247000 | 299 |
| 488 | 20240517 | 103800 | 39852198000 | 247000 | 247000 | 247500 | 247000 | 510 |
| 489 | 20240517 | 103700 | 39726168000 | 247500 | 247500 | 247500 | 247000 | 478 |
| 490 | 20240517 | 103600 | 39608001000 | 247500 | 247000 | 247500 | 247000 | 420 |
| 491 | 20240517 | 103500 | 39504191000 | 247500 | 247000 | 247500 | 247000 | 334 |
| 492 | 20240517 | 103400 | 39421618500 | 247000 | 247500 | 247500 | 247000 | 884 |
| 493 | 20240517 | 103300 | 39203242500 | 247000 | 247000 | 247500 | 247000 | 320 |
| 494 | 20240517 | 103200 | 39124163500 | 247500 | 247000 | 247500 | 247000 | 248 |
| 495 | 20240517 | 103100 | 39062840000 | 247000 | 247000 | 247500 | 247000 | 261 |
| 496 | 20240517 | 103000 | 38998307500 | 247500 | 247000 | 247500 | 247000 | 323 |
| 497 | 20240517 | 102900 | 38918519000 | 247000 | 247000 | 247500 | 247000 | 450 |
| 498 | 20240517 | 102800 | 38807350500 | 247000 | 247000 | 247500 | 247000 | 470 |
| 499 | 20240517 | 102700 | 38691174000 | 247500 | 247000 | 247500 | 247000 | 624 |
| 500 | 20240517 | 102600 | 38536905500 | 247000 | 247500 | 247500 | 247000 | 384 |
| 501 | 20240517 | 102500 | 38441977000 | 247000 | 247500 | 247500 | 247000 | 2572 |
| 502 | 20240517 | 102400 | 37806450000 | 247500 | 247500 | 247500 | 247000 | 676 |
| 503 | 20240517 | 102300 | 37639318500 | 247500 | 247500 | 247500 | 247000 | 294 |
| 504 | 20240517 | 102200 | 37566598500 | 247500 | 247000 | 247500 | 247000 | 1235 |
| 505 | 20240517 | 102100 | 37261221000 | 247000 | 247000 | 247500 | 247000 | 569 |
| 506 | 20240517 | 102000 | 37120656500 | 247000 | 247500 | 247500 | 247000 | 196 |
| 507 | 20240517 | 101900 | 37072221500 | 247500 | 247000 | 247500 | 247000 | 220 |
| 508 | 20240517 | 101800 | 37017839500 | 247000 | 247500 | 247500 | 247000 | 105 |
| 509 | 20240517 | 101700 | 36991885000 | 247000 | 247000 | 247500 | 247000 | 307 |
| 510 | 20240517 | 101600 | 36916012000 | 247000 | 247000 | 247500 | 247000 | 178 |
| 511 | 20240517 | 101500 | 36872036000 | 247000 | 247000 | 247500 | 247000 | 185 |
| 512 | 20240517 | 101400 | 36826299500 | 247000 | 247500 | 248000 | 247000 | 1147 |
| 513 | 20240517 | 101300 | 36542632000 | 247500 | 247000 | 248000 | 247000 | 905 |
| 514 | 20240517 | 101200 | 36318699500 | 247000 | 247500 | 247500 | 247000 | 3943 |
| 515 | 20240517 | 101100 | 35342857000 | 247000 | 247500 | 248000 | 247000 | 2999 |
| 516 | 20240517 | 101000 | 34600622000 | 247500 | 248000 | 248000 | 247500 | 5652 |
| 517 | 20240517 | 100900 | 33199688000 | 248500 | 248000 | 248500 | 248000 | 296 |
| 518 | 20240517 | 100800 | 33126221500 | 248000 | 248500 | 248500 | 248000 | 1075 |
| 519 | 20240517 | 100700 | 32859114500 | 248500 | 248000 | 248500 | 248000 | 527 |
| 520 | 20240517 | 100600 | 32728256500 | 248500 | 248500 | 248500 | 248000 | 420 |
| 521 | 20240517 | 100500 | 32623910000 | 248000 | 248500 | 248500 | 248000 | 437 |
| 522 | 20240517 | 100400 | 32515414500 | 248500 | 248000 | 248500 | 248000 | 285 |
| 523 | 20240517 | 100300 | 32444670500 | 248000 | 248500 | 248500 | 248000 | 439 |
| 524 | 20240517 | 100200 | 32335700500 | 248500 | 248000 | 248500 | 248000 | 439 |
| 525 | 20240517 | 100100 | 32226717000 | 248000 | 248000 | 248500 | 248000 | 724 |
| 526 | 20240517 | 100000 | 32047009000 | 248000 | 248000 | 248500 | 248000 | 424 |
| 527 | 20240517 | 095900 | 31941711500 | 248000 | 248500 | 248500 | 248000 | 522 |
| 528 | 20240517 | 095800 | 31812198500 | 248000 | 248500 | 248500 | 248000 | 905 |
| 529 | 20240517 | 095700 | 31587612500 | 248500 | 248500 | 248500 | 248000 | 716 |
| 530 | 20240517 | 095600 | 31409818000 | 248500 | 248000 | 248500 | 248000 | 400 |
| 531 | 20240517 | 095500 | 31310489000 | 248500 | 248500 | 248500 | 248000 | 425 |
| 532 | 20240517 | 095400 | 31204918500 | 248500 | 248000 | 248500 | 248000 | 470 |
| 533 | 20240517 | 095300 | 31088150000 | 248000 | 248000 | 248500 | 248000 | 592 |
| 534 | 20240517 | 095200 | 30941135500 | 248500 | 248500 | 248500 | 248000 | 313 |
| 535 | 20240517 | 095100 | 30863375000 | 248500 | 248500 | 248500 | 248000 | 388 |
| 536 | 20240517 | 095000 | 30767003500 | 248500 | 248500 | 248500 | 248000 | 138 |
| 537 | 20240517 | 094900 | 30732727000 | 248000 | 248000 | 248500 | 248000 | 237 |
| 538 | 20240517 | 094800 | 30673870500 | 248500 | 248000 | 248500 | 248000 | 419 |
| 539 | 20240517 | 094700 | 30569904500 | 248500 | 248000 | 248500 | 248000 | 370 |
| 540 | 20240517 | 094600 | 30478090000 | 248000 | 248500 | 248500 | 248000 | 271 |
| 541 | 20240517 | 094500 | 30410820000 | 248000 | 249000 | 249000 | 248000 | 4416 |
| 542 | 20240517 | 094400 | 29313659500 | 248500 | 248500 | 249000 | 248500 | 524 |
| 543 | 20240517 | 094300 | 29183234000 | 249000 | 248500 | 249000 | 248500 | 474 |
| 544 | 20240517 | 094200 | 29065284500 | 249000 | 249000 | 249000 | 248500 | 508 |
| 545 | 20240517 | 094100 | 28938849500 | 249000 | 248500 | 249000 | 248500 | 595 |
| 546 | 20240517 | 094000 | 28790846500 | 249000 | 248500 | 249000 | 248500 | 730 |
| 547 | 20240517 | 093900 | 28609282000 | 249000 | 248500 | 249000 | 248500 | 467 |
| 548 | 20240517 | 093800 | 28493112500 | 249000 | 248000 | 249000 | 248000 | 5779 |
| 549 | 20240517 | 093700 | 27056742500 | 248500 | 248000 | 248500 | 248000 | 422 |
| 550 | 20240517 | 093600 | 26952012000 | 248500 | 248500 | 249000 | 248000 | 3869 |
| 551 | 20240517 | 093500 | 25990480500 | 249000 | 248500 | 249000 | 248500 | 455 |
| 552 | 20240517 | 093400 | 25877265000 | 249000 | 248500 | 249000 | 248500 | 774 |
| 553 | 20240517 | 093300 | 25684663000 | 249000 | 248500 | 249000 | 248500 | 293 |
| 554 | 20240517 | 093200 | 25611752000 | 249000 | 249000 | 249000 | 248500 | 564 |
| 555 | 20240517 | 093100 | 25471375000 | 249000 | 248500 | 249000 | 248500 | 601 |
| 556 | 20240517 | 093000 | 25321937500 | 249000 | 248500 | 249000 | 248500 | 617 |
| 557 | 20240517 | 092900 | 25168425000 | 248500 | 249000 | 249500 | 248500 | 4808 |
| 558 | 20240517 | 092800 | 23971378000 | 249500 | 249000 | 249500 | 248500 | 4500 |
| 559 | 20240517 | 092700 | 22850619000 | 249000 | 249000 | 249000 | 248500 | 7503 |
| 560 | 20240517 | 092600 | 20982673500 | 249000 | 248500 | 249000 | 248000 | 11300 |
| 561 | 20240517 | 092500 | 18173909500 | 248500 | 248000 | 248500 | 248000 | 713 |
| 562 | 20240517 | 092400 | 17996794000 | 248000 | 248500 | 248500 | 248000 | 896 |
| 563 | 20240517 | 092300 | 17774280000 | 248500 | 248000 | 248500 | 247500 | 15241 |
| 564 | 20240517 | 092200 | 13992698500 | 248000 | 248000 | 248000 | 247500 | 1382 |
| 565 | 20240517 | 092100 | 13650486000 | 247500 | 248000 | 248000 | 247500 | 720 |
| 566 | 20240517 | 092000 | 13472082500 | 248000 | 248000 | 248000 | 247500 | 663 |
| 567 | 20240517 | 091900 | 13307841000 | 248000 | 247500 | 248000 | 247000 | 2898 |
| 568 | 20240517 | 091800 | 12590196000 | 247000 | 247000 | 247500 | 247000 | 364 |
| 569 | 20240517 | 091700 | 12500256500 | 247000 | 247500 | 247500 | 247000 | 1089 |
| 570 | 20240517 | 091600 | 12230962000 | 247000 | 247000 | 247500 | 247000 | 317 |
| 571 | 20240517 | 091500 | 12152646500 | 247000 | 247000 | 247500 | 247000 | 1869 |
| 572 | 20240517 | 091400 | 11691003000 | 247000 | 247000 | 247500 | 247000 | 2692 |
| 573 | 20240517 | 091300 | 11026069000 | 247000 | 247000 | 247500 | 247000 | 1570 |
| 574 | 20240517 | 091200 | 10638250500 | 247000 | 247000 | 247500 | 247000 | 879 |
| 575 | 20240517 | 091100 | 10421075000 | 247000 | 247500 | 247500 | 247000 | 821 |
| 576 | 20240517 | 091000 | 10218209500 | 247500 | 247500 | 248000 | 247500 | 4026 |
| 577 | 20240517 | 090900 | 9221735000 | 247500 | 248000 | 248000 | 247500 | 3415 |
| 578 | 20240517 | 090800 | 8376356500 | 247500 | 247500 | 248000 | 247500 | 930 |
| 579 | 20240517 | 090700 | 8145901500 | 248000 | 248000 | 248000 | 247500 | 1026 |
| 580 | 20240517 | 090600 | 7891763500 | 247500 | 248000 | 248000 | 247500 | 1500 |
| 581 | 20240517 | 090500 | 7520407000 | 248000 | 247500 | 248000 | 247500 | 648 |
| 582 | 20240517 | 090400 | 7359908500 | 247500 | 247500 | 248000 | 247500 | 905 |
| 583 | 20240517 | 090300 | 7135868500 | 248000 | 248000 | 248000 | 247500 | 5622 |
| 584 | 20240517 | 090200 | 5742810500 | 248000 | 248000 | 248500 | 248000 | 1170 |
| 585 | 20240517 | 090100 | 5452546000 | 248500 | 248500 | 248500 | 247000 | 6690 |
| 586 | 20240517 | 090000 | 3793970500 | 248000 | 247000 | 248500 | 246500 | 15301 |