34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 3 | 20240514 | 184300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20240514 | 184200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20240514 | 184100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20240514 | 184000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20240514 | 183900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20240514 | 183800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20240514 | 183700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20240514 | 183600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20240514 | 183500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20240514 | 183400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20240514 | 183300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20240514 | 183200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20240514 | 183100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20240514 | 183000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20240514 | 182900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20240514 | 182800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20240514 | 182700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20240514 | 182600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20240514 | 182500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20240514 | 182400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20240514 | 182300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20240514 | 182200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20240514 | 182100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20240514 | 182000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20240514 | 181900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20240514 | 181800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20240514 | 181700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20240514 | 181600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20240514 | 181500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20240514 | 181400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 33 | 20240514 | 181300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20240514 | 181200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20240514 | 181100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20240514 | 181000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20240514 | 180900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20240514 | 180800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20240514 | 180700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20240514 | 180600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20240514 | 180500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20240514 | 180400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20240514 | 180300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20240514 | 180200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20240514 | 180100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20240514 | 180000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20240514 | 175900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20240514 | 175800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20240514 | 175700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20240514 | 175600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20240514 | 175500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20240514 | 175400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20240514 | 175300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20240514 | 175200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20240514 | 175100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20240514 | 175000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20240514 | 174900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20240514 | 174800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20240514 | 174700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20240514 | 174600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20240514 | 174500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20240514 | 174400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 63 | 20240514 | 174300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20240514 | 174200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20240514 | 174100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20240514 | 174000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20240514 | 173900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20240514 | 173800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20240514 | 173700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20240514 | 173600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20240514 | 173500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20240514 | 173400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20240514 | 173300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20240514 | 173200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20240514 | 173100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20240514 | 173000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20240514 | 172900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20240514 | 172800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20240514 | 172700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20240514 | 172600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20240514 | 172500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20240514 | 172400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20240514 | 172300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20240514 | 172200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20240514 | 172100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20240514 | 172000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20240514 | 171900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20240514 | 171800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20240514 | 171700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20240514 | 171600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20240514 | 171500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20240514 | 171400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 93 | 20240514 | 171300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20240514 | 171200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20240514 | 171100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20240514 | 171000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20240514 | 170900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20240514 | 170800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20240514 | 170700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20240514 | 170600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20240514 | 170500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20240514 | 170400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20240514 | 170300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20240514 | 170200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20240514 | 170100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20240514 | 170000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20240514 | 165900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20240514 | 165800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20240514 | 165700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20240514 | 165600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20240514 | 165500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20240514 | 165400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20240514 | 165300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20240514 | 165200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20240514 | 165100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20240514 | 165000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20240514 | 164900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20240514 | 164800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20240514 | 164700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20240514 | 164600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20240514 | 164500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20240514 | 164400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 123 | 20240514 | 164300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20240514 | 164200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20240514 | 164100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20240514 | 164000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20240514 | 163900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20240514 | 163800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20240514 | 163700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20240514 | 163600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20240514 | 163500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20240514 | 163400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20240514 | 163300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20240514 | 163200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20240514 | 163100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20240514 | 163000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20240514 | 162900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20240514 | 162800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20240514 | 162700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20240514 | 162600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20240514 | 162500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20240514 | 162400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20240514 | 162300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20240514 | 162200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20240514 | 162100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20240514 | 162000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20240514 | 161900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20240514 | 161800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20240514 | 161700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20240514 | 161600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20240514 | 161500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20240514 | 161400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 153 | 20240514 | 161300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20240514 | 161200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20240514 | 161100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20240514 | 161000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20240514 | 160900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20240514 | 160800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20240514 | 160700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20240514 | 160600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20240514 | 160500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20240514 | 160400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20240514 | 160300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20240514 | 160200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20240514 | 160100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20240514 | 160000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20240514 | 155900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20240514 | 155800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20240514 | 155700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20240514 | 155600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20240514 | 155500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20240514 | 155400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20240514 | 155300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20240514 | 155200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20240514 | 155100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20240514 | 155000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20240514 | 154900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20240514 | 154800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20240514 | 154700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20240514 | 154600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20240514 | 154500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20240514 | 154400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 183 | 20240514 | 154300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20240514 | 154200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20240514 | 154100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20240514 | 154000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20240514 | 153900 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20240514 | 153800 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20240514 | 153700 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20240514 | 153600 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20240514 | 153500 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20240514 | 153400 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 193 | 20240514 | 153300 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20240514 | 153200 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20240514 | 153100 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20240514 | 153000 | 163697163000 | 246500 | 246500 | 246500 | 246500 | 45984 |
| 197 | 20240514 | 152900 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20240514 | 152800 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20240514 | 152700 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20240514 | 152600 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20240514 | 152500 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20240514 | 152400 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20240514 | 152300 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20240514 | 152200 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20240514 | 152100 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20240514 | 152000 | 152362107000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20240514 | 151900 | 152362107000 | 246500 | 246000 | 246500 | 246000 | 2037 |
| 208 | 20240514 | 151800 | 151860460000 | 246000 | 246000 | 246500 | 246000 | 720 |
| 209 | 20240514 | 151700 | 151683176000 | 246000 | 246000 | 246500 | 246000 | 2127 |
| 210 | 20240514 | 151600 | 151159614000 | 246500 | 245500 | 246500 | 245500 | 7624 |
| 211 | 20240514 | 151500 | 149284075500 | 245500 | 246000 | 246000 | 245500 | 617 |
| 212 | 20240514 | 151400 | 149132536000 | 246000 | 246000 | 246000 | 245500 | 883 |
| 213 | 20240514 | 151300 | 148915676000 | 245500 | 245500 | 246000 | 245500 | 565 |
| 214 | 20240514 | 151200 | 148776914000 | 245500 | 245500 | 246000 | 245500 | 826 |
| 215 | 20240514 | 151100 | 148574080000 | 245500 | 246000 | 246000 | 245500 | 468 |
| 216 | 20240514 | 151000 | 148459046000 | 245500 | 245500 | 246000 | 245500 | 481 |
| 217 | 20240514 | 150900 | 148340800000 | 245500 | 245500 | 246000 | 245500 | 501 |
| 218 | 20240514 | 150800 | 148217661000 | 246000 | 246000 | 246000 | 245500 | 524 |
| 219 | 20240514 | 150700 | 148088979000 | 246000 | 245500 | 246000 | 245500 | 203 |
| 220 | 20240514 | 150600 | 148039124500 | 246000 | 245500 | 246000 | 245500 | 250 |
| 221 | 20240514 | 150500 | 147977731000 | 245500 | 245500 | 246000 | 245500 | 387 |
| 222 | 20240514 | 150400 | 147882646500 | 246000 | 245500 | 246000 | 245500 | 1132 |
| 223 | 20240514 | 150300 | 147604580500 | 246000 | 246000 | 246500 | 245500 | 2245 |
| 224 | 20240514 | 150200 | 147052353000 | 246000 | 246000 | 246500 | 246000 | 817 |
| 225 | 20240514 | 150100 | 146851315000 | 246000 | 246000 | 246500 | 245500 | 4730 |
| 226 | 20240514 | 150000 | 145687664500 | 246000 | 246000 | 246500 | 246000 | 318 |
| 227 | 20240514 | 145900 | 145609418000 | 246000 | 246000 | 246500 | 246000 | 1471 |
| 228 | 20240514 | 145800 | 145247417500 | 246000 | 246000 | 246500 | 246000 | 686 |
| 229 | 20240514 | 145700 | 145078521000 | 246000 | 246500 | 246500 | 246000 | 913 |
| 230 | 20240514 | 145600 | 144853589500 | 246000 | 246000 | 246500 | 246000 | 643 |
| 231 | 20240514 | 145500 | 144695275500 | 246000 | 246000 | 246500 | 246000 | 488 |
| 232 | 20240514 | 145400 | 144575195000 | 246000 | 246000 | 246500 | 246000 | 303 |
| 233 | 20240514 | 145300 | 144500602000 | 246000 | 246000 | 246500 | 246000 | 902 |
| 234 | 20240514 | 145200 | 144278414500 | 246500 | 246000 | 246500 | 246000 | 389 |
| 235 | 20240514 | 145100 | 144182696000 | 246000 | 246000 | 246500 | 246000 | 359 |
| 236 | 20240514 | 145000 | 144094299000 | 246000 | 245500 | 246500 | 245500 | 21755 |
| 237 | 20240514 | 144900 | 138741149000 | 245500 | 245500 | 246000 | 245500 | 247 |
| 238 | 20240514 | 144800 | 138680466500 | 245500 | 245500 | 246000 | 245500 | 578 |
| 239 | 20240514 | 144700 | 138538502000 | 245500 | 245500 | 246000 | 245500 | 493 |
| 240 | 20240514 | 144600 | 138417457000 | 246000 | 246000 | 246000 | 245500 | 773 |
| 241 | 20240514 | 144500 | 138227488500 | 245500 | 245500 | 246000 | 245500 | 637 |
| 242 | 20240514 | 144400 | 138071054000 | 245500 | 245500 | 246000 | 245500 | 640 |
| 243 | 20240514 | 144300 | 137913686000 | 245500 | 245500 | 246000 | 245500 | 870 |
| 244 | 20240514 | 144200 | 137699856500 | 246000 | 245500 | 246000 | 245500 | 658 |
| 245 | 20240514 | 144100 | 137538167000 | 245500 | 245000 | 246000 | 245000 | 6004 |
| 246 | 20240514 | 144000 | 136063897500 | 245500 | 245000 | 245500 | 245000 | 252 |
| 247 | 20240514 | 143900 | 136002138000 | 245000 | 245000 | 245500 | 245000 | 331 |
| 248 | 20240514 | 143800 | 135921013000 | 245500 | 245000 | 245500 | 245000 | 1129 |
| 249 | 20240514 | 143700 | 135643998500 | 245500 | 245500 | 245500 | 245000 | 9249 |
| 250 | 20240514 | 143600 | 133373625000 | 245000 | 245000 | 245500 | 245000 | 509 |
| 251 | 20240514 | 143500 | 133248860000 | 245000 | 245000 | 245500 | 245000 | 643 |
| 252 | 20240514 | 143400 | 133091238500 | 245000 | 245000 | 245500 | 245000 | 713 |
| 253 | 20240514 | 143300 | 132916509500 | 245000 | 245500 | 245500 | 245000 | 484 |
| 254 | 20240514 | 143200 | 132797880500 | 245000 | 245000 | 245500 | 245000 | 567 |
| 255 | 20240514 | 143100 | 132658860000 | 245000 | 245000 | 245500 | 245000 | 537 |
| 256 | 20240514 | 143000 | 132527260500 | 245000 | 245500 | 245500 | 245000 | 360 |
| 257 | 20240514 | 142900 | 132439024000 | 245500 | 245000 | 245500 | 245000 | 1454 |
| 258 | 20240514 | 142800 | 132082785500 | 245000 | 245000 | 245500 | 245000 | 1238 |
| 259 | 20240514 | 142700 | 131779370000 | 245500 | 245000 | 245500 | 245000 | 515 |
| 260 | 20240514 | 142600 | 131653133500 | 245000 | 245000 | 245500 | 245000 | 763 |
| 261 | 20240514 | 142500 | 131466167500 | 245000 | 245000 | 245500 | 245000 | 1403 |
| 262 | 20240514 | 142400 | 131122378000 | 245500 | 245000 | 245500 | 245000 | 569 |
| 263 | 20240514 | 142300 | 130982891000 | 245000 | 245000 | 245500 | 245000 | 492 |
| 264 | 20240514 | 142200 | 130862286500 | 245000 | 245000 | 245500 | 245000 | 325 |
| 265 | 20240514 | 142100 | 130782642000 | 245000 | 245000 | 245500 | 245000 | 658 |
| 266 | 20240514 | 142000 | 130621377000 | 245000 | 245000 | 245500 | 245000 | 557 |
| 267 | 20240514 | 141900 | 130484900000 | 245000 | 245000 | 245500 | 245000 | 397 |
| 268 | 20240514 | 141800 | 130387559000 | 245500 | 245000 | 245500 | 245000 | 1004 |
| 269 | 20240514 | 141700 | 130141232000 | 245500 | 245500 | 245500 | 245000 | 266 |
| 270 | 20240514 | 141600 | 130076026500 | 245000 | 245500 | 245500 | 245000 | 450 |
| 271 | 20240514 | 141500 | 129965677000 | 245500 | 245500 | 245500 | 245000 | 254 |
| 272 | 20240514 | 141400 | 129903412500 | 245000 | 245500 | 245500 | 245000 | 568 |
| 273 | 20240514 | 141300 | 129764178500 | 245500 | 245500 | 245500 | 245000 | 538 |
| 274 | 20240514 | 141200 | 129632314500 | 245000 | 245000 | 245500 | 245000 | 346 |
| 275 | 20240514 | 141100 | 129547488000 | 245000 | 245000 | 245500 | 245000 | 364 |
| 276 | 20240514 | 141000 | 129458272500 | 245000 | 245000 | 245500 | 245000 | 442 |
| 277 | 20240514 | 140900 | 129349965000 | 245000 | 244500 | 245500 | 244500 | 1310 |
| 278 | 20240514 | 140800 | 129029042000 | 244500 | 245000 | 245000 | 244500 | 412 |
| 279 | 20240514 | 140700 | 128928227000 | 245000 | 244500 | 245000 | 244500 | 373 |
| 280 | 20240514 | 140600 | 128836924000 | 245000 | 245000 | 245000 | 244500 | 3862 |
| 281 | 20240514 | 140500 | 127890807500 | 245000 | 245000 | 245500 | 245000 | 446 |
| 282 | 20240514 | 140400 | 127781498500 | 245000 | 245500 | 245500 | 245000 | 268 |
| 283 | 20240514 | 140300 | 127715788500 | 245000 | 245000 | 245000 | 244500 | 2031 |
| 284 | 20240514 | 140200 | 127218328000 | 245000 | 244500 | 245000 | 244500 | 274 |
| 285 | 20240514 | 140100 | 127151265500 | 244500 | 244500 | 245000 | 244500 | 445 |
| 286 | 20240514 | 140000 | 127042383000 | 244500 | 245000 | 245000 | 244500 | 295 |
| 287 | 20240514 | 135900 | 126970186000 | 244500 | 245000 | 245000 | 244500 | 763 |
| 288 | 20240514 | 135800 | 126783466500 | 245000 | 244500 | 245000 | 244500 | 599 |
| 289 | 20240514 | 135700 | 126636822000 | 245000 | 244500 | 245500 | 244500 | 4886 |
| 290 | 20240514 | 135600 | 125439905500 | 245000 | 245000 | 245000 | 244500 | 311 |
| 291 | 20240514 | 135500 | 125363813500 | 244500 | 244500 | 245000 | 244500 | 3059 |
| 292 | 20240514 | 135400 | 124614491000 | 244500 | 245000 | 245000 | 244500 | 268 |
| 293 | 20240514 | 135300 | 124548949500 | 245000 | 244000 | 245000 | 244000 | 6911 |
| 294 | 20240514 | 135200 | 122858241500 | 244000 | 244000 | 244500 | 244000 | 449 |
| 295 | 20240514 | 135100 | 122748682500 | 244000 | 244500 | 244500 | 244000 | 264 |
| 296 | 20240514 | 135000 | 122684230500 | 244000 | 244000 | 244500 | 244000 | 442 |
| 297 | 20240514 | 134900 | 122576303500 | 244500 | 244500 | 244500 | 244000 | 890 |
| 298 | 20240514 | 134800 | 122358837000 | 244500 | 244000 | 244500 | 244000 | 395 |
| 299 | 20240514 | 134700 | 122262346000 | 244000 | 244000 | 244500 | 244000 | 301 |
| 300 | 20240514 | 134600 | 122188898500 | 244500 | 243500 | 244500 | 243500 | 4834 |
| 301 | 20240514 | 134500 | 121010304000 | 244000 | 244000 | 244500 | 243500 | 3780 |
| 302 | 20240514 | 134400 | 120088015000 | 244000 | 243500 | 244000 | 243500 | 2526 |
| 303 | 20240514 | 134300 | 119471798000 | 243500 | 244000 | 244500 | 243500 | 1727 |
| 304 | 20240514 | 134200 | 119050422000 | 244000 | 243000 | 244500 | 243000 | 12434 |
| 305 | 20240514 | 134100 | 116019679000 | 243000 | 244000 | 244000 | 243000 | 4812 |
| 306 | 20240514 | 134000 | 114847978000 | 243500 | 243500 | 244000 | 243500 | 269 |
| 307 | 20240514 | 133900 | 114782471000 | 243500 | 244000 | 244500 | 243500 | 3178 |
| 308 | 20240514 | 133800 | 114007349500 | 244000 | 244000 | 244500 | 244000 | 743 |
| 309 | 20240514 | 133700 | 113826021000 | 244000 | 244000 | 244500 | 244000 | 544 |
| 310 | 20240514 | 133600 | 113693257500 | 244000 | 244000 | 244500 | 244000 | 535 |
| 311 | 20240514 | 133500 | 113562710000 | 244000 | 244000 | 244500 | 244000 | 265 |
| 312 | 20240514 | 133400 | 113498018000 | 244000 | 244500 | 244500 | 244000 | 411 |
| 313 | 20240514 | 133300 | 113397692500 | 244500 | 244500 | 244500 | 244000 | 246 |
| 314 | 20240514 | 133200 | 113337647000 | 244500 | 243500 | 244500 | 243500 | 4702 |
| 315 | 20240514 | 133100 | 112190362000 | 243500 | 244000 | 244500 | 243500 | 4776 |
| 316 | 20240514 | 133000 | 111025036500 | 244000 | 244000 | 244500 | 244000 | 461 |
| 317 | 20240514 | 132900 | 110912426000 | 244000 | 243500 | 244500 | 243500 | 3978 |
| 318 | 20240514 | 132800 | 109941877000 | 243500 | 244000 | 244500 | 243500 | 4328 |
| 319 | 20240514 | 132700 | 108885902000 | 243500 | 243500 | 244000 | 243500 | 373 |
| 320 | 20240514 | 132600 | 108795070500 | 244000 | 244000 | 244000 | 243500 | 310 |
| 321 | 20240514 | 132500 | 108719522500 | 244000 | 243500 | 244000 | 243500 | 474 |
| 322 | 20240514 | 132400 | 108604099500 | 244000 | 243500 | 244000 | 243500 | 364 |
| 323 | 20240514 | 132300 | 108515443000 | 243500 | 243500 | 244000 | 243500 | 623 |
| 324 | 20240514 | 132200 | 108363665000 | 243500 | 244000 | 244500 | 243500 | 5977 |
| 325 | 20240514 | 132100 | 106905319500 | 244000 | 244000 | 244500 | 244000 | 529 |
| 326 | 20240514 | 132000 | 106776172500 | 244000 | 244000 | 244500 | 244000 | 282 |
| 327 | 20240514 | 131900 | 106707357500 | 244500 | 244500 | 244500 | 244000 | 442 |
| 328 | 20240514 | 131800 | 106599450500 | 244500 | 244000 | 244500 | 244000 | 451 |
| 329 | 20240514 | 131700 | 106489357500 | 244000 | 244000 | 244500 | 243500 | 6591 |
| 330 | 20240514 | 131600 | 104880445500 | 243500 | 244000 | 244000 | 243500 | 625 |
| 331 | 20240514 | 131500 | 104728174500 | 243500 | 244000 | 244000 | 243500 | 355 |
| 332 | 20240514 | 131400 | 104641668000 | 243500 | 243500 | 244000 | 243500 | 626 |
| 333 | 20240514 | 131300 | 104489168500 | 243500 | 244000 | 244000 | 243500 | 491 |
| 334 | 20240514 | 131200 | 104369569000 | 243500 | 243500 | 244000 | 243500 | 342 |
| 335 | 20240514 | 131100 | 104286231500 | 244000 | 243500 | 244000 | 243500 | 585 |
| 336 | 20240514 | 131000 | 104143727000 | 244000 | 243500 | 244000 | 243500 | 6451 |
| 337 | 20240514 | 130900 | 102569924500 | 244000 | 244000 | 244500 | 243500 | 15753 |
| 338 | 20240514 | 130800 | 98726060500 | 244500 | 244500 | 244500 | 244000 | 785 |
| 339 | 20240514 | 130700 | 98534247000 | 244500 | 244500 | 245000 | 244000 | 3592 |
| 340 | 20240514 | 130600 | 97656042500 | 244500 | 244500 | 245000 | 244500 | 120 |
| 341 | 20240514 | 130500 | 97626692500 | 244500 | 244500 | 245000 | 244500 | 280 |
| 342 | 20240514 | 130400 | 97558193000 | 244500 | 245000 | 245000 | 244500 | 321 |
| 343 | 20240514 | 130300 | 97479700500 | 245000 | 244500 | 245000 | 244500 | 2502 |
| 344 | 20240514 | 130200 | 96867908000 | 245000 | 244500 | 245000 | 244500 | 115 |
| 345 | 20240514 | 130100 | 96839783000 | 244500 | 245000 | 245000 | 244500 | 241 |
| 346 | 20240514 | 130000 | 96780824500 | 245000 | 244500 | 245000 | 244500 | 1726 |
| 347 | 20240514 | 125900 | 96358063000 | 244500 | 244500 | 245000 | 244500 | 150 |
| 348 | 20240514 | 125800 | 96321375500 | 244500 | 245000 | 245000 | 244500 | 597 |
| 349 | 20240514 | 125700 | 96175331000 | 245000 | 244500 | 245000 | 244500 | 331 |
| 350 | 20240514 | 125600 | 96094397000 | 244500 | 244500 | 245000 | 244500 | 244 |
| 351 | 20240514 | 125500 | 96034679500 | 245000 | 245000 | 245000 | 244500 | 137 |
| 352 | 20240514 | 125400 | 96001163500 | 244500 | 244500 | 245000 | 244500 | 354 |
| 353 | 20240514 | 125300 | 95914570500 | 244500 | 244500 | 245000 | 244500 | 258 |
| 354 | 20240514 | 125200 | 95851464000 | 244500 | 244500 | 245000 | 244500 | 601 |
| 355 | 20240514 | 125100 | 95704469000 | 244500 | 244500 | 245000 | 244500 | 430 |
| 356 | 20240514 | 125000 | 95599301000 | 244500 | 245000 | 245000 | 244500 | 228 |
| 357 | 20240514 | 124900 | 95543536000 | 245000 | 244500 | 245000 | 244500 | 290 |
| 358 | 20240514 | 124800 | 95472593000 | 244500 | 244500 | 245000 | 244500 | 335 |
| 359 | 20240514 | 124700 | 95390641500 | 244500 | 245000 | 245000 | 244500 | 380 |
| 360 | 20240514 | 124600 | 95297683500 | 244500 | 245000 | 245000 | 244500 | 204 |
| 361 | 20240514 | 124500 | 95247788000 | 245000 | 244500 | 245000 | 244500 | 292 |
| 362 | 20240514 | 124400 | 95176366000 | 244500 | 245500 | 245500 | 244500 | 5105 |
| 363 | 20240514 | 124300 | 93926155500 | 245500 | 245000 | 245500 | 244500 | 4550 |
| 364 | 20240514 | 124200 | 92811451000 | 245500 | 245000 | 245500 | 245000 | 1614 |
| 365 | 20240514 | 124100 | 92415984000 | 245000 | 245000 | 245500 | 245000 | 1405 |
| 366 | 20240514 | 124000 | 92071742500 | 245500 | 245000 | 245500 | 244000 | 48301 |
| 367 | 20240514 | 123900 | 80253809500 | 245000 | 245000 | 245500 | 245000 | 1309 |
| 368 | 20240514 | 123800 | 79933075000 | 245000 | 245000 | 245500 | 245000 | 420 |
| 369 | 20240514 | 123700 | 79830115500 | 245500 | 245000 | 245500 | 245000 | 366 |
| 370 | 20240514 | 123600 | 79740412000 | 245000 | 245000 | 245500 | 245000 | 258 |
| 371 | 20240514 | 123500 | 79677163000 | 245500 | 245500 | 245500 | 245000 | 703 |
| 372 | 20240514 | 123400 | 79504898000 | 245500 | 245000 | 245500 | 245000 | 356 |
| 373 | 20240514 | 123300 | 79417673500 | 245000 | 245000 | 245500 | 245000 | 431 |
| 374 | 20240514 | 123200 | 79312006500 | 245500 | 245000 | 245500 | 245000 | 1386 |
| 375 | 20240514 | 123100 | 78972381500 | 245000 | 245000 | 245500 | 245000 | 380 |
| 376 | 20240514 | 123000 | 78879181000 | 245000 | 245000 | 245500 | 245000 | 263 |
| 377 | 20240514 | 122900 | 78814702500 | 245500 | 245500 | 245500 | 245000 | 380 |
| 378 | 20240514 | 122800 | 78721536500 | 245000 | 245000 | 245500 | 245000 | 593 |
| 379 | 20240514 | 122700 | 78576060000 | 245500 | 245000 | 245500 | 245000 | 454 |
| 380 | 20240514 | 122600 | 78464733500 | 245000 | 245000 | 245500 | 245000 | 263 |
| 381 | 20240514 | 122500 | 78400249500 | 245500 | 245000 | 245500 | 245000 | 367 |
| 382 | 20240514 | 122400 | 78310284000 | 245000 | 245500 | 245500 | 245000 | 322 |
| 383 | 20240514 | 122300 | 78231341500 | 245000 | 245500 | 245500 | 245000 | 256 |
| 384 | 20240514 | 122200 | 78168607000 | 245500 | 245000 | 245500 | 245000 | 331 |
| 385 | 20240514 | 122100 | 78087459500 | 245000 | 245500 | 245500 | 245000 | 448 |
| 386 | 20240514 | 122000 | 77977644500 | 245500 | 245500 | 245500 | 245000 | 188 |
| 387 | 20240514 | 121900 | 77931560000 | 245500 | 245000 | 245500 | 245000 | 516 |
| 388 | 20240514 | 121800 | 77805103500 | 245500 | 245000 | 245500 | 245000 | 365 |
| 389 | 20240514 | 121700 | 77715620500 | 245500 | 245000 | 245500 | 245000 | 298 |
| 390 | 20240514 | 121600 | 77642563000 | 245500 | 245000 | 245500 | 245000 | 331 |
| 391 | 20240514 | 121500 | 77561436500 | 245000 | 245000 | 245500 | 245000 | 264 |
| 392 | 20240514 | 121400 | 77496707000 | 245000 | 245000 | 245500 | 245000 | 487 |
| 393 | 20240514 | 121300 | 77377326500 | 245500 | 245000 | 245500 | 245000 | 212 |
| 394 | 20240514 | 121200 | 77325366000 | 245000 | 245000 | 245500 | 245000 | 393 |
| 395 | 20240514 | 121100 | 77228999500 | 245000 | 245500 | 245500 | 245000 | 289 |
| 396 | 20240514 | 121000 | 77158172500 | 245500 | 245000 | 245500 | 245000 | 333 |
| 397 | 20240514 | 120900 | 77076524000 | 245000 | 245000 | 245500 | 245000 | 276 |
| 398 | 20240514 | 120800 | 77008890500 | 245500 | 245500 | 245500 | 245000 | 289 |
| 399 | 20240514 | 120700 | 76938024000 | 245500 | 245000 | 245500 | 245000 | 281 |
| 400 | 20240514 | 120600 | 76869152000 | 245000 | 245500 | 245500 | 245000 | 473 |
| 401 | 20240514 | 120500 | 76753206000 | 245000 | 245000 | 245500 | 245000 | 241 |
| 402 | 20240514 | 120400 | 76694154500 | 245000 | 245000 | 245500 | 245000 | 194 |
| 403 | 20240514 | 120300 | 76646592000 | 245000 | 245500 | 245500 | 245000 | 367 |
| 404 | 20240514 | 120200 | 76556649000 | 245500 | 245000 | 245500 | 245000 | 229 |
| 405 | 20240514 | 120100 | 76500490500 | 245000 | 245000 | 245500 | 245000 | 356 |
| 406 | 20240514 | 120000 | 76413242000 | 245500 | 245500 | 245500 | 244500 | 11298 |
| 407 | 20240514 | 115900 | 73645102500 | 245500 | 245500 | 245500 | 245000 | 859 |
| 408 | 20240514 | 115800 | 73434516000 | 245500 | 245000 | 245500 | 245000 | 481 |
| 409 | 20240514 | 115700 | 73316631500 | 245500 | 245500 | 245500 | 245000 | 300 |
| 410 | 20240514 | 115600 | 73243084500 | 245000 | 245500 | 245500 | 245000 | 390 |
| 411 | 20240514 | 115500 | 73147488500 | 245000 | 245000 | 245500 | 245000 | 341 |
| 412 | 20240514 | 115400 | 73063880500 | 245000 | 245000 | 245500 | 245000 | 342 |
| 413 | 20240514 | 115300 | 72980042000 | 245000 | 245000 | 245500 | 245000 | 424 |
| 414 | 20240514 | 115200 | 72876065000 | 245500 | 245000 | 245500 | 245000 | 589 |
| 415 | 20240514 | 115100 | 72731567000 | 245000 | 245000 | 245500 | 245000 | 463 |
| 416 | 20240514 | 115000 | 72618020500 | 245000 | 245000 | 245500 | 245000 | 670 |
| 417 | 20240514 | 114900 | 72453675500 | 245000 | 245000 | 245500 | 245000 | 757 |
| 418 | 20240514 | 114800 | 72267981000 | 245000 | 245000 | 245500 | 245000 | 704 |
| 419 | 20240514 | 114700 | 72095230000 | 245000 | 245000 | 245500 | 245000 | 3741 |
| 420 | 20240514 | 114600 | 71178580000 | 245500 | 245000 | 245500 | 245000 | 764 |
| 421 | 20240514 | 114500 | 70991199000 | 245000 | 245000 | 245500 | 245000 | 303 |
| 422 | 20240514 | 114400 | 70916889000 | 245000 | 245000 | 245500 | 245000 | 195 |
| 423 | 20240514 | 114300 | 70869097500 | 245500 | 245000 | 245500 | 245000 | 771 |
| 424 | 20240514 | 114200 | 70679979500 | 245000 | 245500 | 245500 | 245000 | 183 |
| 425 | 20240514 | 114100 | 70635123000 | 245500 | 245500 | 245500 | 245000 | 298 |
| 426 | 20240514 | 114000 | 70562071000 | 245000 | 245000 | 245500 | 245000 | 255 |
| 427 | 20240514 | 113900 | 70499535000 | 245000 | 245000 | 245500 | 245000 | 311 |
| 428 | 20240514 | 113800 | 70423321000 | 245500 | 245000 | 245500 | 245000 | 332 |
| 429 | 20240514 | 113700 | 70341926000 | 245000 | 245500 | 246000 | 245000 | 4074 |
| 430 | 20240514 | 113600 | 69341744000 | 246000 | 245500 | 246000 | 245000 | 4918 |
| 431 | 20240514 | 113500 | 68134417500 | 245000 | 245000 | 245500 | 245000 | 215 |
| 432 | 20240514 | 113400 | 68081707000 | 245000 | 245000 | 245500 | 245000 | 415 |
| 433 | 20240514 | 113300 | 67979977500 | 245500 | 245000 | 245500 | 245000 | 270 |
| 434 | 20240514 | 113200 | 67913779500 | 245000 | 245000 | 245500 | 245000 | 1189 |
| 435 | 20240514 | 113100 | 67622256500 | 245000 | 245500 | 245500 | 245000 | 455 |
| 436 | 20240514 | 113000 | 67510678500 | 245000 | 245000 | 245500 | 245000 | 376 |
| 437 | 20240514 | 112900 | 67418514000 | 245000 | 245000 | 245500 | 245000 | 311 |
| 438 | 20240514 | 112800 | 67342250500 | 245500 | 245000 | 245500 | 245000 | 481 |
| 439 | 20240514 | 112700 | 67224312000 | 245000 | 245000 | 245500 | 245000 | 527 |
| 440 | 20240514 | 112600 | 67095109500 | 245000 | 245000 | 245500 | 245000 | 434 |
| 441 | 20240514 | 112500 | 66988666000 | 245500 | 245000 | 245500 | 245000 | 325 |
| 442 | 20240514 | 112400 | 66908998000 | 245500 | 245500 | 245500 | 245000 | 397 |
| 443 | 20240514 | 112300 | 66811650500 | 245500 | 245500 | 245500 | 245000 | 954 |
| 444 | 20240514 | 112200 | 66577744500 | 245000 | 245000 | 245500 | 245000 | 433 |
| 445 | 20240514 | 112100 | 66471576000 | 245000 | 245500 | 246000 | 245000 | 7968 |
| 446 | 20240514 | 112000 | 64515334000 | 245500 | 244500 | 245500 | 244500 | 3263 |
| 447 | 20240514 | 111900 | 63715885000 | 244500 | 244500 | 245000 | 244500 | 554 |
| 448 | 20240514 | 111800 | 63580341500 | 244500 | 244500 | 245000 | 244500 | 505 |
| 449 | 20240514 | 111700 | 63456748500 | 244500 | 245000 | 245000 | 244500 | 772 |
| 450 | 20240514 | 111600 | 63267664500 | 245000 | 246000 | 246000 | 245000 | 19631 |
| 451 | 20240514 | 111500 | 58452301000 | 245500 | 246000 | 246000 | 245500 | 451 |
| 452 | 20240514 | 111400 | 58341485000 | 246000 | 245500 | 246000 | 245500 | 412 |
| 453 | 20240514 | 111300 | 58240256500 | 246000 | 246000 | 246000 | 245500 | 382 |
| 454 | 20240514 | 111200 | 58146345000 | 246000 | 246000 | 246000 | 245500 | 528 |
| 455 | 20240514 | 111100 | 58016589000 | 246000 | 245500 | 246000 | 245500 | 355 |
| 456 | 20240514 | 111000 | 57929361500 | 245500 | 246000 | 246000 | 245500 | 339 |
| 457 | 20240514 | 110900 | 57846038500 | 245500 | 245500 | 246000 | 245500 | 713 |
| 458 | 20240514 | 110800 | 57670876500 | 245500 | 245500 | 246000 | 245500 | 347 |
| 459 | 20240514 | 110700 | 57585568000 | 245500 | 246000 | 246000 | 245500 | 1014 |
| 460 | 20240514 | 110600 | 57336488500 | 245500 | 246000 | 246000 | 245500 | 356 |
| 461 | 20240514 | 110500 | 57248996000 | 245500 | 246000 | 246000 | 245500 | 579 |
| 462 | 20240514 | 110400 | 57106698500 | 245500 | 246000 | 246000 | 245500 | 682 |
| 463 | 20240514 | 110300 | 56939043500 | 246000 | 246000 | 246000 | 245500 | 260 |
| 464 | 20240514 | 110200 | 56875163000 | 245500 | 245500 | 246000 | 245500 | 346 |
| 465 | 20240514 | 110100 | 56790121500 | 246000 | 245500 | 246000 | 245500 | 425 |
| 466 | 20240514 | 110000 | 56685692000 | 246000 | 245500 | 246000 | 245500 | 643 |
| 467 | 20240514 | 105900 | 56527746000 | 245500 | 246000 | 246000 | 245500 | 1258 |
| 468 | 20240514 | 105800 | 56218718000 | 245500 | 246000 | 246000 | 245500 | 375 |
| 469 | 20240514 | 105700 | 56126544500 | 246000 | 245500 | 246000 | 245500 | 436 |
| 470 | 20240514 | 105600 | 56019347000 | 245500 | 246000 | 246000 | 245500 | 972 |
| 471 | 20240514 | 105500 | 55780370000 | 245500 | 245500 | 246000 | 245000 | 7074 |
| 472 | 20240514 | 105400 | 54042938000 | 245000 | 245500 | 245500 | 245000 | 855 |
| 473 | 20240514 | 105300 | 53833233000 | 245000 | 245500 | 245500 | 245000 | 546 |
| 474 | 20240514 | 105200 | 53699287000 | 245000 | 245000 | 245500 | 245000 | 381 |
| 475 | 20240514 | 105100 | 53605814500 | 245000 | 245500 | 245500 | 245000 | 365 |
| 476 | 20240514 | 105000 | 53516280000 | 245000 | 245000 | 245500 | 245000 | 347 |
| 477 | 20240514 | 104900 | 53431149000 | 245500 | 245000 | 245500 | 244500 | 3224 |
| 478 | 20240514 | 104800 | 52640968000 | 244500 | 245000 | 245000 | 244500 | 1181 |
| 479 | 20240514 | 104700 | 52351711000 | 244500 | 244500 | 245000 | 244500 | 979 |
| 480 | 20240514 | 104600 | 52111963500 | 245000 | 244500 | 245000 | 244500 | 631 |
| 481 | 20240514 | 104500 | 51957543500 | 245000 | 244500 | 245000 | 244500 | 396 |
| 482 | 20240514 | 104400 | 51860655500 | 244500 | 244500 | 245000 | 244500 | 363 |
| 483 | 20240514 | 104300 | 51771815000 | 245000 | 245000 | 245000 | 244500 | 625 |
| 484 | 20240514 | 104200 | 51618831500 | 245000 | 245000 | 245000 | 244500 | 276 |
| 485 | 20240514 | 104100 | 51551311500 | 244500 | 245000 | 245000 | 244500 | 447 |
| 486 | 20240514 | 104000 | 51441911500 | 244500 | 244500 | 245000 | 244500 | 389 |
| 487 | 20240514 | 103900 | 51346784000 | 244500 | 244500 | 245000 | 244500 | 386 |
| 488 | 20240514 | 103800 | 51252344000 | 245000 | 245000 | 245000 | 244500 | 922 |
| 489 | 20240514 | 103700 | 51026808000 | 244500 | 245000 | 245000 | 244500 | 505 |
| 490 | 20240514 | 103600 | 50903218000 | 245000 | 245000 | 245000 | 244500 | 394 |
| 491 | 20240514 | 103500 | 50806810500 | 244500 | 245000 | 245000 | 244500 | 186 |
| 492 | 20240514 | 103400 | 50761288500 | 245000 | 244500 | 245000 | 244500 | 310 |
| 493 | 20240514 | 103300 | 50685435500 | 244500 | 245000 | 245500 | 244500 | 7382 |
| 494 | 20240514 | 103200 | 48877077000 | 245500 | 245000 | 245500 | 245000 | 406 |
| 495 | 20240514 | 103100 | 48777503000 | 245000 | 245000 | 245500 | 245000 | 434 |
| 496 | 20240514 | 103000 | 48671025000 | 245000 | 245500 | 245500 | 245000 | 465 |
| 497 | 20240514 | 102900 | 48557062000 | 245000 | 245000 | 245500 | 244500 | 5585 |
| 498 | 20240514 | 102800 | 47188624000 | 244500 | 244500 | 245000 | 244500 | 476 |
| 499 | 20240514 | 102700 | 47072124500 | 244500 | 244500 | 245000 | 244500 | 553 |
| 500 | 20240514 | 102600 | 46936803500 | 244500 | 244500 | 245000 | 244500 | 284 |
| 501 | 20240514 | 102500 | 46867350500 | 244500 | 244500 | 245000 | 244500 | 409 |
| 502 | 20240514 | 102400 | 46767310000 | 244500 | 245500 | 245500 | 244500 | 6860 |
| 503 | 20240514 | 102300 | 45087352000 | 245000 | 245500 | 245500 | 245000 | 380 |
| 504 | 20240514 | 102200 | 44994211000 | 245500 | 245500 | 245500 | 245000 | 141 |
| 505 | 20240514 | 102100 | 44959640000 | 245000 | 245500 | 245500 | 245000 | 965 |
| 506 | 20240514 | 102000 | 44723203000 | 245500 | 245000 | 245500 | 245000 | 492 |
| 507 | 20240514 | 101900 | 44602598000 | 245000 | 245000 | 245500 | 245000 | 363 |
| 508 | 20240514 | 101800 | 44513627500 | 245000 | 245000 | 245500 | 245000 | 396 |
| 509 | 20240514 | 101700 | 44416583500 | 245500 | 245000 | 245500 | 245000 | 162 |
| 510 | 20240514 | 101600 | 44376871000 | 245000 | 245000 | 245500 | 245000 | 310 |
| 511 | 20240514 | 101500 | 44300853000 | 245500 | 245000 | 245500 | 245000 | 567 |
| 512 | 20240514 | 101400 | 44161835500 | 245500 | 245500 | 246000 | 245000 | 1604 |
| 513 | 20240514 | 101300 | 43768100000 | 245500 | 245500 | 246000 | 245000 | 2158 |
| 514 | 20240514 | 101200 | 43238255000 | 245500 | 245500 | 246000 | 245000 | 5638 |
| 515 | 20240514 | 101100 | 41854076000 | 245500 | 246000 | 246000 | 245000 | 17952 |
| 516 | 20240514 | 101000 | 37446819000 | 246000 | 246000 | 246000 | 245500 | 506 |
| 517 | 20240514 | 100900 | 37322445000 | 245500 | 245500 | 246000 | 245500 | 543 |
| 518 | 20240514 | 100800 | 37188954000 | 245500 | 245500 | 246000 | 245500 | 706 |
| 519 | 20240514 | 100700 | 37015392500 | 245500 | 245500 | 246000 | 245500 | 593 |
| 520 | 20240514 | 100600 | 36869633000 | 246000 | 246000 | 246000 | 245500 | 327 |
| 521 | 20240514 | 100500 | 36789237500 | 245500 | 245500 | 246000 | 245500 | 545 |
| 522 | 20240514 | 100400 | 36655263000 | 246000 | 246000 | 246000 | 245500 | 570 |
| 523 | 20240514 | 100300 | 36515090000 | 246000 | 246000 | 246000 | 245500 | 475 |
| 524 | 20240514 | 100200 | 36398307000 | 245500 | 246000 | 246000 | 245500 | 896 |
| 525 | 20240514 | 100100 | 36177928500 | 246000 | 245500 | 246000 | 245500 | 1098 |
| 526 | 20240514 | 100000 | 35907925500 | 245500 | 245500 | 246000 | 245500 | 418 |
| 527 | 20240514 | 095900 | 35805171500 | 246000 | 245500 | 246000 | 245500 | 463 |
| 528 | 20240514 | 095800 | 35691476500 | 245500 | 245500 | 246000 | 245500 | 265 |
| 529 | 20240514 | 095700 | 35626393500 | 245500 | 246000 | 246000 | 245500 | 317 |
| 530 | 20240514 | 095600 | 35548470500 | 246000 | 246000 | 246000 | 245500 | 473 |
| 531 | 20240514 | 095500 | 35432289000 | 245500 | 246000 | 246500 | 245500 | 3483 |
| 532 | 20240514 | 095400 | 34575493000 | 246500 | 246000 | 246500 | 246000 | 412 |
| 533 | 20240514 | 095300 | 34474086000 | 246500 | 246000 | 246500 | 246000 | 488 |
| 534 | 20240514 | 095200 | 34353844000 | 246000 | 246000 | 246500 | 246000 | 616 |
| 535 | 20240514 | 095100 | 34202133500 | 246500 | 246000 | 246500 | 245500 | 4936 |
| 536 | 20240514 | 095000 | 32987755000 | 246000 | 245500 | 246000 | 245500 | 2796 |
| 537 | 20240514 | 094900 | 32300016500 | 246000 | 245500 | 246000 | 245500 | 725 |
| 538 | 20240514 | 094800 | 32121792500 | 245500 | 245500 | 246000 | 245500 | 564 |
| 539 | 20240514 | 094700 | 31983122500 | 246000 | 245500 | 246000 | 245500 | 651 |
| 540 | 20240514 | 094600 | 31823144000 | 245500 | 246000 | 246000 | 245500 | 297 |
| 541 | 20240514 | 094500 | 31750131500 | 246000 | 246000 | 246000 | 245500 | 983 |
| 542 | 20240514 | 094400 | 31508592500 | 245500 | 245500 | 246000 | 245500 | 644 |
| 543 | 20240514 | 094300 | 31350378000 | 245500 | 245500 | 246000 | 245500 | 489 |
| 544 | 20240514 | 094200 | 31230204000 | 245500 | 245500 | 246000 | 245500 | 839 |
| 545 | 20240514 | 094100 | 31024024500 | 245500 | 245500 | 246000 | 245500 | 367 |
| 546 | 20240514 | 094000 | 30933889500 | 245500 | 246000 | 246000 | 245500 | 610 |
| 547 | 20240514 | 093900 | 30784101000 | 245500 | 245500 | 246000 | 245500 | 330 |
| 548 | 20240514 | 093800 | 30703048500 | 245500 | 246000 | 246000 | 245000 | 2517 |
| 549 | 20240514 | 093700 | 30085073500 | 245500 | 246000 | 246000 | 245000 | 4481 |
| 550 | 20240514 | 093600 | 28984932000 | 245500 | 245500 | 246000 | 245500 | 316 |
| 551 | 20240514 | 093500 | 28907279000 | 246000 | 245500 | 246000 | 245500 | 110 |
| 552 | 20240514 | 093400 | 28880245500 | 245500 | 245000 | 246000 | 245000 | 784 |
| 553 | 20240514 | 093300 | 28687746500 | 245500 | 245500 | 246000 | 245000 | 5636 |
| 554 | 20240514 | 093200 | 27304335000 | 245500 | 245500 | 246000 | 245500 | 175 |
| 555 | 20240514 | 093100 | 27261302500 | 246000 | 246500 | 246500 | 245500 | 6040 |
| 556 | 20240514 | 093000 | 25775838000 | 246500 | 246500 | 246500 | 246000 | 296 |
| 557 | 20240514 | 092900 | 25702944000 | 246500 | 246500 | 247000 | 246000 | 6108 |
| 558 | 20240514 | 092800 | 24197479500 | 246500 | 247000 | 247000 | 246500 | 1453 |
| 559 | 20240514 | 092700 | 23838833000 | 246500 | 245500 | 247000 | 245000 | 13711 |
| 560 | 20240514 | 092600 | 20465550500 | 245000 | 245000 | 245500 | 245000 | 715 |
| 561 | 20240514 | 092500 | 20290108000 | 245000 | 245000 | 245500 | 245000 | 884 |
| 562 | 20240514 | 092400 | 20073413500 | 245000 | 245000 | 245500 | 245000 | 377 |
| 563 | 20240514 | 092300 | 19980986000 | 245000 | 245500 | 245500 | 245000 | 569 |
| 564 | 20240514 | 092200 | 19841472500 | 245000 | 246000 | 246000 | 245000 | 6729 |
| 565 | 20240514 | 092100 | 18189529500 | 246000 | 245500 | 246000 | 245500 | 443 |
| 566 | 20240514 | 092000 | 18080681000 | 245500 | 245000 | 246000 | 245000 | 2069 |
| 567 | 20240514 | 091900 | 17572801500 | 245000 | 245500 | 246000 | 245000 | 3507 |
| 568 | 20240514 | 091800 | 16711618500 | 245500 | 246000 | 246000 | 245500 | 789 |
| 569 | 20240514 | 091700 | 16517651000 | 245500 | 245500 | 246000 | 245500 | 610 |
| 570 | 20240514 | 091600 | 16367847500 | 245500 | 246000 | 246000 | 245500 | 239 |
| 571 | 20240514 | 091500 | 16309083500 | 246000 | 246000 | 246000 | 245500 | 3829 |
| 572 | 20240514 | 091400 | 15367194000 | 246000 | 246000 | 246500 | 246000 | 1921 |
| 573 | 20240514 | 091300 | 14894260500 | 246000 | 246000 | 246500 | 246000 | 1462 |
| 574 | 20240514 | 091200 | 14534206000 | 246000 | 246000 | 246500 | 245500 | 2904 |
| 575 | 20240514 | 091100 | 13819707500 | 246000 | 246000 | 246000 | 245500 | 1046 |
| 576 | 20240514 | 091000 | 13562614500 | 246000 | 245500 | 246000 | 245500 | 1466 |
| 577 | 20240514 | 090900 | 13202119500 | 246000 | 245500 | 246000 | 245500 | 241 |
| 578 | 20240514 | 090800 | 13142865000 | 246000 | 245500 | 246000 | 245000 | 4995 |
| 579 | 20240514 | 090700 | 11916585500 | 245500 | 246500 | 246500 | 245500 | 3190 |
| 580 | 20240514 | 090600 | 11131846000 | 246500 | 246500 | 247000 | 246000 | 3181 |
| 581 | 20240514 | 090500 | 10348123000 | 246500 | 246500 | 247000 | 246000 | 6195 |
| 582 | 20240514 | 090400 | 8820114500 | 246500 | 245000 | 246500 | 245000 | 11180 |
| 583 | 20240514 | 090300 | 6072492500 | 245000 | 245500 | 245500 | 245000 | 1423 |
| 584 | 20240514 | 090200 | 5723216000 | 245500 | 245500 | 245500 | 245000 | 927 |
| 585 | 20240514 | 090100 | 5495754000 | 245000 | 246500 | 246500 | 244500 | 8361 |
| 586 | 20240514 | 090000 | 3442939000 | 246500 | 245500 | 246500 | 244500 | 13446 |