34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 3 | 20240513 | 184300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 4 | 20240513 | 184200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 5 | 20240513 | 184100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 6 | 20240513 | 184000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 7 | 20240513 | 183900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 8 | 20240513 | 183800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 9 | 20240513 | 183700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 10 | 20240513 | 183600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 11 | 20240513 | 183500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 12 | 20240513 | 183400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 13 | 20240513 | 183300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 14 | 20240513 | 183200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 15 | 20240513 | 183100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 16 | 20240513 | 183000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 17 | 20240513 | 182900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 18 | 20240513 | 182800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 19 | 20240513 | 182700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 20 | 20240513 | 182600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 21 | 20240513 | 182500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 22 | 20240513 | 182400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 23 | 20240513 | 182300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 24 | 20240513 | 182200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 25 | 20240513 | 182100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 26 | 20240513 | 182000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 27 | 20240513 | 181900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 28 | 20240513 | 181800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 29 | 20240513 | 181700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 30 | 20240513 | 181600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 31 | 20240513 | 181500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 32 | 20240513 | 181400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 33 | 20240513 | 181300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 34 | 20240513 | 181200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 35 | 20240513 | 181100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 36 | 20240513 | 181000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 37 | 20240513 | 180900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 38 | 20240513 | 180800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 39 | 20240513 | 180700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 40 | 20240513 | 180600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 41 | 20240513 | 180500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 42 | 20240513 | 180400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 43 | 20240513 | 180300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 44 | 20240513 | 180200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 45 | 20240513 | 180100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 46 | 20240513 | 180000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 47 | 20240513 | 175900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 48 | 20240513 | 175800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 49 | 20240513 | 175700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 50 | 20240513 | 175600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 51 | 20240513 | 175500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 52 | 20240513 | 175400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 53 | 20240513 | 175300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 54 | 20240513 | 175200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 55 | 20240513 | 175100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 56 | 20240513 | 175000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 57 | 20240513 | 174900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 58 | 20240513 | 174800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 59 | 20240513 | 174700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 60 | 20240513 | 174600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 61 | 20240513 | 174500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 62 | 20240513 | 174400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 63 | 20240513 | 174300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 64 | 20240513 | 174200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 65 | 20240513 | 174100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 66 | 20240513 | 174000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 67 | 20240513 | 173900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 68 | 20240513 | 173800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 69 | 20240513 | 173700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 70 | 20240513 | 173600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 71 | 20240513 | 173500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 72 | 20240513 | 173400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 73 | 20240513 | 173300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 74 | 20240513 | 173200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 75 | 20240513 | 173100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 76 | 20240513 | 173000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 77 | 20240513 | 172900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 78 | 20240513 | 172800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 79 | 20240513 | 172700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 80 | 20240513 | 172600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 81 | 20240513 | 172500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 82 | 20240513 | 172400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 83 | 20240513 | 172300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 84 | 20240513 | 172200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 85 | 20240513 | 172100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 86 | 20240513 | 172000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 87 | 20240513 | 171900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 88 | 20240513 | 171800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 89 | 20240513 | 171700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 90 | 20240513 | 171600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 91 | 20240513 | 171500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 92 | 20240513 | 171400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 93 | 20240513 | 171300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 94 | 20240513 | 171200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 95 | 20240513 | 171100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 96 | 20240513 | 171000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 97 | 20240513 | 170900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 98 | 20240513 | 170800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 99 | 20240513 | 170700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 100 | 20240513 | 170600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 101 | 20240513 | 170500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 102 | 20240513 | 170400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 103 | 20240513 | 170300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 104 | 20240513 | 170200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 105 | 20240513 | 170100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 106 | 20240513 | 170000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 107 | 20240513 | 165900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 108 | 20240513 | 165800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 109 | 20240513 | 165700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 110 | 20240513 | 165600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 111 | 20240513 | 165500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 112 | 20240513 | 165400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 113 | 20240513 | 165300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 114 | 20240513 | 165200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 115 | 20240513 | 165100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 116 | 20240513 | 165000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 117 | 20240513 | 164900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 118 | 20240513 | 164800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 119 | 20240513 | 164700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 120 | 20240513 | 164600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 121 | 20240513 | 164500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 122 | 20240513 | 164400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 123 | 20240513 | 164300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 124 | 20240513 | 164200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 125 | 20240513 | 164100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 126 | 20240513 | 164000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 127 | 20240513 | 163900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 128 | 20240513 | 163800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 129 | 20240513 | 163700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 130 | 20240513 | 163600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 131 | 20240513 | 163500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 132 | 20240513 | 163400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 133 | 20240513 | 163300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 134 | 20240513 | 163200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 135 | 20240513 | 163100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 136 | 20240513 | 163000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 137 | 20240513 | 162900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 138 | 20240513 | 162800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 139 | 20240513 | 162700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 140 | 20240513 | 162600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 141 | 20240513 | 162500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 142 | 20240513 | 162400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 143 | 20240513 | 162300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 144 | 20240513 | 162200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 145 | 20240513 | 162100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 146 | 20240513 | 162000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 147 | 20240513 | 161900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 148 | 20240513 | 161800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 149 | 20240513 | 161700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 150 | 20240513 | 161600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 151 | 20240513 | 161500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 152 | 20240513 | 161400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 153 | 20240513 | 161300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 154 | 20240513 | 161200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 155 | 20240513 | 161100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 156 | 20240513 | 161000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 157 | 20240513 | 160900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 158 | 20240513 | 160800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 159 | 20240513 | 160700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 160 | 20240513 | 160600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 161 | 20240513 | 160500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 162 | 20240513 | 160400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 163 | 20240513 | 160300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 164 | 20240513 | 160200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 165 | 20240513 | 160100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 166 | 20240513 | 160000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 167 | 20240513 | 155900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 168 | 20240513 | 155800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 169 | 20240513 | 155700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 170 | 20240513 | 155600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 171 | 20240513 | 155500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 172 | 20240513 | 155400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 173 | 20240513 | 155300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 174 | 20240513 | 155200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 175 | 20240513 | 155100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 176 | 20240513 | 155000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 177 | 20240513 | 154900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 178 | 20240513 | 154800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 179 | 20240513 | 154700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 180 | 20240513 | 154600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 181 | 20240513 | 154500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 182 | 20240513 | 154400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 183 | 20240513 | 154300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 184 | 20240513 | 154200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 185 | 20240513 | 154100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20240513 | 154000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20240513 | 153900 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20240513 | 153800 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20240513 | 153700 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20240513 | 153600 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20240513 | 153500 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20240513 | 153400 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20240513 | 153300 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20240513 | 153200 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20240513 | 153100 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 196 | 20240513 | 153000 | 134002163000 | 245000 | 245000 | 245000 | 245000 | 49960 |
| 197 | 20240513 | 152900 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20240513 | 152800 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20240513 | 152700 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20240513 | 152600 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20240513 | 152500 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20240513 | 152400 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20240513 | 152300 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20240513 | 152200 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20240513 | 152100 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20240513 | 152000 | 121761963000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20240513 | 151900 | 121761963000 | 244500 | 244500 | 245000 | 244000 | 5385 |
| 208 | 20240513 | 151800 | 120445348500 | 244500 | 244500 | 244500 | 244000 | 3639 |
| 209 | 20240513 | 151700 | 119555680000 | 244000 | 244500 | 244500 | 244000 | 1184 |
| 210 | 20240513 | 151600 | 119266265500 | 244500 | 244500 | 244500 | 244000 | 1232 |
| 211 | 20240513 | 151500 | 118965194500 | 244500 | 244000 | 244500 | 244000 | 1494 |
| 212 | 20240513 | 151400 | 118600047000 | 244000 | 244500 | 244500 | 244000 | 1239 |
| 213 | 20240513 | 151300 | 118297144500 | 244000 | 244000 | 244500 | 243500 | 3448 |
| 214 | 20240513 | 151200 | 117455036000 | 243500 | 244000 | 244000 | 243500 | 1348 |
| 215 | 20240513 | 151100 | 117126253000 | 243500 | 244000 | 244000 | 243500 | 1086 |
| 216 | 20240513 | 151000 | 116861373500 | 244000 | 244000 | 244000 | 243500 | 1052 |
| 217 | 20240513 | 150900 | 116604802000 | 243500 | 243500 | 244000 | 243500 | 1257 |
| 218 | 20240513 | 150800 | 116298214500 | 243500 | 243500 | 244000 | 243500 | 930 |
| 219 | 20240513 | 150700 | 116071427500 | 243500 | 243500 | 244000 | 243500 | 427 |
| 220 | 20240513 | 150600 | 115967322000 | 244000 | 243500 | 244000 | 243500 | 1142 |
| 221 | 20240513 | 150500 | 115688921500 | 244000 | 244000 | 244000 | 243500 | 10880 |
| 222 | 20240513 | 150400 | 113034267000 | 243500 | 243500 | 244000 | 243500 | 486 |
| 223 | 20240513 | 150300 | 112915809000 | 244000 | 244000 | 244000 | 243500 | 902 |
| 224 | 20240513 | 150200 | 112695805000 | 243500 | 244000 | 244000 | 243500 | 917 |
| 225 | 20240513 | 150100 | 112472164500 | 243500 | 243500 | 244000 | 243500 | 817 |
| 226 | 20240513 | 150000 | 112272998500 | 243500 | 244000 | 244000 | 243500 | 496 |
| 227 | 20240513 | 145900 | 112151998000 | 243500 | 244000 | 244000 | 243500 | 1197 |
| 228 | 20240513 | 145800 | 111860127500 | 243500 | 243500 | 244000 | 243500 | 822 |
| 229 | 20240513 | 145700 | 111659670500 | 243500 | 244000 | 244000 | 243500 | 406 |
| 230 | 20240513 | 145600 | 111560711000 | 243500 | 243500 | 244000 | 243500 | 814 |
| 231 | 20240513 | 145500 | 111362215000 | 243500 | 244000 | 244000 | 243500 | 655 |
| 232 | 20240513 | 145400 | 111202489500 | 244000 | 243500 | 244000 | 243500 | 417 |
| 233 | 20240513 | 145300 | 111100830500 | 244000 | 243500 | 244000 | 243500 | 1045 |
| 234 | 20240513 | 145200 | 110846009000 | 243500 | 243500 | 244000 | 243500 | 659 |
| 235 | 20240513 | 145100 | 110685262500 | 243500 | 244000 | 244000 | 243500 | 487 |
| 236 | 20240513 | 145000 | 110566485500 | 243500 | 243500 | 244000 | 243500 | 695 |
| 237 | 20240513 | 144900 | 110396986000 | 243500 | 244000 | 244000 | 243500 | 576 |
| 238 | 20240513 | 144800 | 110256530500 | 244000 | 243500 | 244000 | 243500 | 661 |
| 239 | 20240513 | 144700 | 110095346000 | 243500 | 244000 | 244000 | 243500 | 847 |
| 240 | 20240513 | 144600 | 109888795000 | 243500 | 243500 | 244000 | 243500 | 674 |
| 241 | 20240513 | 144500 | 109724436000 | 243500 | 244000 | 244000 | 243500 | 834 |
| 242 | 20240513 | 144400 | 109521137000 | 243500 | 244000 | 244000 | 243500 | 644 |
| 243 | 20240513 | 144300 | 109364076000 | 243500 | 243500 | 244000 | 243500 | 480 |
| 244 | 20240513 | 144200 | 109247056000 | 243500 | 243500 | 244000 | 243500 | 422 |
| 245 | 20240513 | 144100 | 109144190000 | 243500 | 244000 | 244000 | 243500 | 470 |
| 246 | 20240513 | 144000 | 109029609000 | 243500 | 243500 | 244000 | 243500 | 420 |
| 247 | 20240513 | 143900 | 108927225000 | 243500 | 244000 | 244000 | 243500 | 489 |
| 248 | 20240513 | 143800 | 108808002000 | 243500 | 244000 | 244500 | 243500 | 3657 |
| 249 | 20240513 | 143700 | 107915863500 | 244500 | 244000 | 244500 | 244000 | 737 |
| 250 | 20240513 | 143600 | 107735858000 | 244000 | 244000 | 244500 | 244000 | 397 |
| 251 | 20240513 | 143500 | 107638931000 | 244000 | 244500 | 244500 | 244000 | 467 |
| 252 | 20240513 | 143400 | 107524887000 | 244500 | 244000 | 244500 | 244000 | 614 |
| 253 | 20240513 | 143300 | 107374875500 | 244000 | 244000 | 244500 | 243500 | 2840 |
| 254 | 20240513 | 143200 | 106681958500 | 244000 | 244000 | 244500 | 243500 | 2449 |
| 255 | 20240513 | 143100 | 106084374500 | 244000 | 244000 | 244000 | 243500 | 732 |
| 256 | 20240513 | 143000 | 105905829000 | 244000 | 244000 | 244000 | 243500 | 618 |
| 257 | 20240513 | 142900 | 105755105000 | 243500 | 244000 | 244000 | 243500 | 508 |
| 258 | 20240513 | 142800 | 105631263500 | 244000 | 243500 | 244000 | 243500 | 420 |
| 259 | 20240513 | 142700 | 105528869500 | 244000 | 243500 | 244000 | 243500 | 188 |
| 260 | 20240513 | 142600 | 105483044000 | 243500 | 244000 | 244500 | 243500 | 7054 |
| 261 | 20240513 | 142500 | 103762023000 | 244000 | 244500 | 244500 | 244000 | 360 |
| 262 | 20240513 | 142400 | 103674094500 | 244000 | 244000 | 244500 | 244000 | 260 |
| 263 | 20240513 | 142300 | 103610611500 | 244000 | 244000 | 244500 | 244000 | 374 |
| 264 | 20240513 | 142200 | 103519272000 | 244000 | 244000 | 244500 | 244000 | 725 |
| 265 | 20240513 | 142100 | 103342123500 | 244000 | 244500 | 244500 | 244000 | 318 |
| 266 | 20240513 | 142000 | 103264461500 | 244500 | 244500 | 244500 | 244000 | 275 |
| 267 | 20240513 | 141900 | 103197315500 | 244500 | 244500 | 244500 | 244000 | 263 |
| 268 | 20240513 | 141800 | 103133074000 | 244000 | 244500 | 244500 | 244000 | 597 |
| 269 | 20240513 | 141700 | 102987186500 | 244000 | 244000 | 244500 | 243500 | 3674 |
| 270 | 20240513 | 141600 | 102090142000 | 243500 | 244000 | 244000 | 243500 | 411 |
| 271 | 20240513 | 141500 | 101989935000 | 243500 | 243500 | 244000 | 243500 | 567 |
| 272 | 20240513 | 141400 | 101851673500 | 243500 | 244000 | 244000 | 243500 | 208 |
| 273 | 20240513 | 141300 | 101800984000 | 243500 | 244000 | 244000 | 243500 | 304 |
| 274 | 20240513 | 141200 | 101726924500 | 244000 | 243500 | 244000 | 243500 | 497 |
| 275 | 20240513 | 141100 | 101605742500 | 243500 | 244000 | 244000 | 243500 | 309 |
| 276 | 20240513 | 141000 | 101530409000 | 244000 | 243500 | 244000 | 243500 | 274 |
| 277 | 20240513 | 140900 | 101463649500 | 244000 | 243500 | 244000 | 243500 | 629 |
| 278 | 20240513 | 140800 | 101310241000 | 243500 | 244000 | 244000 | 243500 | 901 |
| 279 | 20240513 | 140700 | 101090696000 | 244000 | 244000 | 244500 | 243500 | 4287 |
| 280 | 20240513 | 140600 | 100045066500 | 244000 | 244000 | 244500 | 244000 | 440 |
| 281 | 20240513 | 140500 | 99937581000 | 244000 | 244000 | 244500 | 244000 | 266 |
| 282 | 20240513 | 140400 | 99872614000 | 244000 | 244000 | 244500 | 244000 | 483 |
| 283 | 20240513 | 140300 | 99754608500 | 244000 | 244500 | 244500 | 244000 | 331 |
| 284 | 20240513 | 140200 | 99673754000 | 244500 | 244000 | 244500 | 244000 | 495 |
| 285 | 20240513 | 140100 | 99552815000 | 244500 | 244000 | 244500 | 244000 | 466 |
| 286 | 20240513 | 140000 | 99439002500 | 244000 | 244500 | 244500 | 244000 | 470 |
| 287 | 20240513 | 135900 | 99324176500 | 244000 | 244500 | 244500 | 244000 | 480 |
| 288 | 20240513 | 135800 | 99206866000 | 244500 | 244500 | 244500 | 244000 | 1405 |
| 289 | 20240513 | 135700 | 98863720500 | 244000 | 244000 | 244500 | 244000 | 854 |
| 290 | 20240513 | 135600 | 98655034500 | 244000 | 244500 | 244500 | 244000 | 489 |
| 291 | 20240513 | 135500 | 98535550500 | 244000 | 244000 | 244500 | 244000 | 617 |
| 292 | 20240513 | 135400 | 98384779000 | 244000 | 244000 | 244500 | 244000 | 323 |
| 293 | 20240513 | 135300 | 98305875500 | 244000 | 244000 | 244500 | 244000 | 512 |
| 294 | 20240513 | 135200 | 98180760000 | 244000 | 244000 | 244500 | 244000 | 291 |
| 295 | 20240513 | 135100 | 98109698500 | 244500 | 244000 | 244500 | 244000 | 318 |
| 296 | 20240513 | 135000 | 98032025000 | 244500 | 244000 | 244500 | 244000 | 647 |
| 297 | 20240513 | 134900 | 97873899000 | 244500 | 244000 | 244500 | 243500 | 2941 |
| 298 | 20240513 | 134800 | 97156044500 | 243500 | 244000 | 244000 | 243500 | 529 |
| 299 | 20240513 | 134700 | 97027072500 | 244000 | 244000 | 244000 | 243500 | 709 |
| 300 | 20240513 | 134600 | 96854204500 | 244000 | 243500 | 244000 | 243500 | 547 |
| 301 | 20240513 | 134500 | 96720799500 | 244000 | 243500 | 244000 | 243500 | 431 |
| 302 | 20240513 | 134400 | 96615696500 | 243500 | 243000 | 244000 | 243000 | 3071 |
| 303 | 20240513 | 134300 | 95867777000 | 243000 | 243500 | 243500 | 243000 | 420 |
| 304 | 20240513 | 134200 | 95765574000 | 243500 | 243500 | 244000 | 243000 | 3694 |
| 305 | 20240513 | 134100 | 94866416500 | 243500 | 243500 | 244000 | 243500 | 252 |
| 306 | 20240513 | 134000 | 94805006000 | 244000 | 244000 | 244000 | 243500 | 316 |
| 307 | 20240513 | 133900 | 94727934500 | 244000 | 244000 | 244000 | 243500 | 380 |
| 308 | 20240513 | 133800 | 94635271000 | 243500 | 243000 | 244000 | 243000 | 2346 |
| 309 | 20240513 | 133700 | 94063847000 | 243500 | 243000 | 243500 | 243000 | 350 |
| 310 | 20240513 | 133600 | 93978705000 | 243500 | 243500 | 243500 | 243000 | 645 |
| 311 | 20240513 | 133500 | 93821753500 | 243500 | 243500 | 243500 | 243000 | 611 |
| 312 | 20240513 | 133400 | 93673157000 | 243000 | 243000 | 243500 | 243000 | 397 |
| 313 | 20240513 | 133300 | 93576593500 | 243000 | 243000 | 243500 | 243000 | 419 |
| 314 | 20240513 | 133200 | 93474634000 | 243000 | 243000 | 243500 | 243000 | 492 |
| 315 | 20240513 | 133100 | 93355016000 | 243500 | 243500 | 243500 | 243000 | 347 |
| 316 | 20240513 | 133000 | 93270594000 | 243500 | 243000 | 243500 | 243000 | 293 |
| 317 | 20240513 | 132900 | 93199265500 | 243500 | 243000 | 243500 | 243000 | 2404 |
| 318 | 20240513 | 132800 | 92615008500 | 243000 | 243500 | 243500 | 243000 | 339 |
| 319 | 20240513 | 132700 | 92532536000 | 243000 | 243000 | 243500 | 243000 | 763 |
| 320 | 20240513 | 132600 | 92346932000 | 243000 | 242500 | 243500 | 242500 | 2678 |
| 321 | 20240513 | 132500 | 91695884500 | 243000 | 243000 | 243000 | 242500 | 892 |
| 322 | 20240513 | 132400 | 91479179500 | 243000 | 242500 | 243000 | 242500 | 1725 |
| 323 | 20240513 | 132300 | 91060465000 | 242500 | 242500 | 243000 | 242500 | 396 |
| 324 | 20240513 | 132200 | 90964308000 | 242500 | 242500 | 243000 | 242500 | 580 |
| 325 | 20240513 | 132100 | 90823527500 | 243000 | 242500 | 243000 | 242500 | 481 |
| 326 | 20240513 | 132000 | 90706707500 | 242500 | 242500 | 243000 | 242500 | 753 |
| 327 | 20240513 | 131900 | 90523939500 | 242500 | 242500 | 243000 | 242500 | 366 |
| 328 | 20240513 | 131800 | 90435095500 | 242500 | 242500 | 243000 | 242500 | 770 |
| 329 | 20240513 | 131700 | 90248116000 | 242500 | 242500 | 243000 | 242500 | 273 |
| 330 | 20240513 | 131600 | 90181857500 | 242500 | 242500 | 243000 | 242500 | 402 |
| 331 | 20240513 | 131500 | 90084267500 | 242500 | 242500 | 243000 | 242500 | 677 |
| 332 | 20240513 | 131400 | 89919923000 | 242500 | 242500 | 243000 | 242500 | 351 |
| 333 | 20240513 | 131300 | 89834759500 | 243000 | 242500 | 243000 | 242500 | 514 |
| 334 | 20240513 | 131200 | 89709983000 | 243000 | 243000 | 243000 | 242500 | 882 |
| 335 | 20240513 | 131100 | 89496032000 | 242500 | 242500 | 243000 | 242500 | 289 |
| 336 | 20240513 | 131000 | 89425941500 | 243000 | 242500 | 243000 | 242500 | 578 |
| 337 | 20240513 | 130900 | 89285730000 | 243000 | 242500 | 243000 | 242500 | 369 |
| 338 | 20240513 | 130800 | 89196222500 | 243000 | 243000 | 243000 | 242500 | 263 |
| 339 | 20240513 | 130700 | 89132371500 | 242500 | 242500 | 243000 | 242500 | 297 |
| 340 | 20240513 | 130600 | 89060300500 | 243000 | 243000 | 243500 | 242500 | 5312 |
| 341 | 20240513 | 130500 | 87769512000 | 243500 | 243000 | 243500 | 243000 | 336 |
| 342 | 20240513 | 130400 | 87687783000 | 243000 | 243500 | 243500 | 243000 | 296 |
| 343 | 20240513 | 130300 | 87615828000 | 243500 | 243500 | 243500 | 243000 | 155 |
| 344 | 20240513 | 130200 | 87578136500 | 243000 | 243500 | 243500 | 243000 | 620 |
| 345 | 20240513 | 130100 | 87427404000 | 243000 | 243500 | 243500 | 243000 | 303 |
| 346 | 20240513 | 130000 | 87353736000 | 243500 | 243000 | 243500 | 243000 | 721 |
| 347 | 20240513 | 125900 | 87178416500 | 243500 | 243000 | 243500 | 243000 | 352 |
| 348 | 20240513 | 125800 | 87092788500 | 243000 | 243500 | 243500 | 243000 | 140 |
| 349 | 20240513 | 125700 | 87058741000 | 243000 | 243500 | 243500 | 243000 | 117 |
| 350 | 20240513 | 125600 | 87030294500 | 243500 | 243000 | 243500 | 243000 | 354 |
| 351 | 20240513 | 125500 | 86944179500 | 243000 | 243500 | 243500 | 243000 | 86 |
| 352 | 20240513 | 125400 | 86923257500 | 243500 | 243500 | 243500 | 243000 | 141 |
| 353 | 20240513 | 125300 | 86888970500 | 243500 | 243500 | 243500 | 243000 | 70 |
| 354 | 20240513 | 125200 | 86871947000 | 243500 | 243500 | 243500 | 243000 | 229 |
| 355 | 20240513 | 125100 | 86816206500 | 243500 | 243500 | 243500 | 243000 | 185 |
| 356 | 20240513 | 125000 | 86771187500 | 243000 | 243500 | 243500 | 243000 | 127 |
| 357 | 20240513 | 124900 | 86740288000 | 243000 | 243000 | 243500 | 243000 | 400 |
| 358 | 20240513 | 124800 | 86642920500 | 243000 | 243000 | 243500 | 243000 | 119 |
| 359 | 20240513 | 124700 | 86613989000 | 243000 | 243000 | 243500 | 243000 | 228 |
| 360 | 20240513 | 124600 | 86558581000 | 243000 | 243000 | 243500 | 243000 | 313 |
| 361 | 20240513 | 124500 | 86482458500 | 243000 | 243500 | 243500 | 243000 | 182 |
| 362 | 20240513 | 124400 | 86438193500 | 243000 | 243000 | 243500 | 243000 | 199 |
| 363 | 20240513 | 124300 | 86389796500 | 243500 | 243500 | 243500 | 243000 | 135 |
| 364 | 20240513 | 124200 | 86356945500 | 243000 | 244000 | 244000 | 243000 | 720 |
| 365 | 20240513 | 124100 | 86181639000 | 244000 | 244000 | 244000 | 243500 | 127 |
| 366 | 20240513 | 124000 | 86150711000 | 244000 | 243500 | 244000 | 243500 | 994 |
| 367 | 20240513 | 123900 | 85908625500 | 243500 | 243000 | 244000 | 243000 | 5949 |
| 368 | 20240513 | 123800 | 84461049000 | 242500 | 242500 | 243000 | 242500 | 226 |
| 369 | 20240513 | 123700 | 84406187500 | 243000 | 242500 | 243000 | 242500 | 444 |
| 370 | 20240513 | 123600 | 84298373000 | 242500 | 242500 | 243000 | 242500 | 396 |
| 371 | 20240513 | 123500 | 84202209500 | 243000 | 242500 | 243000 | 242500 | 198 |
| 372 | 20240513 | 123400 | 84154157000 | 242500 | 242500 | 243000 | 242500 | 278 |
| 373 | 20240513 | 123300 | 84086708500 | 243000 | 242500 | 243000 | 242500 | 874 |
| 374 | 20240513 | 123200 | 83874363500 | 242500 | 243000 | 243000 | 242500 | 532 |
| 375 | 20240513 | 123100 | 83745159500 | 243000 | 244000 | 244000 | 242500 | 4560 |
| 376 | 20240513 | 123000 | 82636221500 | 243500 | 243500 | 244000 | 243500 | 223 |
| 377 | 20240513 | 122900 | 82581875500 | 243500 | 243500 | 244000 | 243500 | 194 |
| 378 | 20240513 | 122800 | 82534631500 | 243500 | 244000 | 244000 | 243500 | 1168 |
| 379 | 20240513 | 122700 | 82250206500 | 244000 | 243500 | 244000 | 243500 | 214 |
| 380 | 20240513 | 122600 | 82198036000 | 243500 | 243500 | 244000 | 243500 | 136 |
| 381 | 20240513 | 122500 | 82164882500 | 244000 | 243500 | 244000 | 243500 | 144 |
| 382 | 20240513 | 122400 | 82129777000 | 243500 | 243500 | 244000 | 243500 | 311 |
| 383 | 20240513 | 122300 | 82053987500 | 243500 | 244000 | 244000 | 243500 | 96 |
| 384 | 20240513 | 122200 | 82030591500 | 243500 | 244000 | 244000 | 243500 | 131 |
| 385 | 20240513 | 122100 | 81998659500 | 243500 | 244000 | 244000 | 243500 | 308 |
| 386 | 20240513 | 122000 | 81923533000 | 244000 | 243500 | 244000 | 243500 | 224 |
| 387 | 20240513 | 121900 | 81868950500 | 244000 | 243500 | 244000 | 243500 | 73 |
| 388 | 20240513 | 121800 | 81851149000 | 243500 | 243500 | 244000 | 243500 | 290 |
| 389 | 20240513 | 121700 | 81780447500 | 244000 | 243500 | 244000 | 243500 | 315 |
| 390 | 20240513 | 121600 | 81703691000 | 243500 | 244000 | 244000 | 243500 | 204 |
| 391 | 20240513 | 121500 | 81653945500 | 243500 | 243500 | 244000 | 243500 | 84 |
| 392 | 20240513 | 121400 | 81633476000 | 243500 | 243500 | 244000 | 243500 | 233 |
| 393 | 20240513 | 121300 | 81576672500 | 243500 | 243500 | 244000 | 243500 | 159 |
| 394 | 20240513 | 121200 | 81537909000 | 243500 | 243500 | 244000 | 243500 | 93 |
| 395 | 20240513 | 121100 | 81515245500 | 243500 | 243500 | 244000 | 243500 | 486 |
| 396 | 20240513 | 121000 | 81396781500 | 243500 | 243500 | 244000 | 243500 | 125 |
| 397 | 20240513 | 120900 | 81366327500 | 244000 | 243500 | 244000 | 243000 | 2227 |
| 398 | 20240513 | 120800 | 80823896000 | 243500 | 243000 | 243500 | 243000 | 689 |
| 399 | 20240513 | 120700 | 80656221500 | 243000 | 243000 | 243500 | 243000 | 143 |
| 400 | 20240513 | 120600 | 80621459000 | 243000 | 243000 | 243500 | 243000 | 407 |
| 401 | 20240513 | 120500 | 80522424500 | 243000 | 243000 | 243500 | 243000 | 292 |
| 402 | 20240513 | 120400 | 80451391500 | 243000 | 243500 | 243500 | 243000 | 275 |
| 403 | 20240513 | 120300 | 80384483000 | 243000 | 243000 | 243500 | 243000 | 248 |
| 404 | 20240513 | 120200 | 80324197500 | 243500 | 243500 | 243500 | 243000 | 1511 |
| 405 | 20240513 | 120100 | 79956840000 | 243000 | 243500 | 244000 | 243000 | 3383 |
| 406 | 20240513 | 120000 | 79133011000 | 243500 | 243500 | 244000 | 243500 | 129 |
| 407 | 20240513 | 115900 | 79101597000 | 243500 | 244000 | 244000 | 243500 | 223 |
| 408 | 20240513 | 115800 | 79047235500 | 243500 | 243500 | 244000 | 243500 | 467 |
| 409 | 20240513 | 115700 | 78933355000 | 243500 | 244000 | 244000 | 243500 | 302 |
| 410 | 20240513 | 115600 | 78859766500 | 244000 | 243500 | 244000 | 243500 | 181 |
| 411 | 20240513 | 115500 | 78815652500 | 243500 | 243500 | 244000 | 243500 | 240 |
| 412 | 20240513 | 115400 | 78757130500 | 243500 | 243500 | 244000 | 243500 | 310 |
| 413 | 20240513 | 115300 | 78681596000 | 244000 | 243500 | 244000 | 243500 | 55 |
| 414 | 20240513 | 115200 | 78668198000 | 243500 | 243500 | 244000 | 243500 | 387 |
| 415 | 20240513 | 115100 | 78573822000 | 243500 | 243500 | 244000 | 243500 | 94 |
| 416 | 20240513 | 115000 | 78550924000 | 243500 | 244000 | 244500 | 243500 | 3424 |
| 417 | 20240513 | 114900 | 77715877500 | 244000 | 244000 | 244500 | 244000 | 348 |
| 418 | 20240513 | 114800 | 77630911500 | 244000 | 244500 | 244500 | 244000 | 388 |
| 419 | 20240513 | 114700 | 77536169500 | 244000 | 244000 | 244500 | 244000 | 133 |
| 420 | 20240513 | 114600 | 77503677500 | 244000 | 244000 | 244500 | 244000 | 288 |
| 421 | 20240513 | 114500 | 77433302500 | 244500 | 244500 | 244500 | 244000 | 276 |
| 422 | 20240513 | 114400 | 77365903500 | 244000 | 244000 | 244500 | 244000 | 168 |
| 423 | 20240513 | 114300 | 77324879000 | 244500 | 244500 | 244500 | 244000 | 511 |
| 424 | 20240513 | 114200 | 77199972500 | 244000 | 244000 | 244500 | 244000 | 158 |
| 425 | 20240513 | 114100 | 77161379000 | 244500 | 244500 | 244500 | 244000 | 290 |
| 426 | 20240513 | 114000 | 77090551500 | 244500 | 244000 | 244500 | 244000 | 368 |
| 427 | 20240513 | 113900 | 77000619500 | 244000 | 244000 | 244500 | 244000 | 297 |
| 428 | 20240513 | 113800 | 76928026000 | 244000 | 244500 | 244500 | 244000 | 313 |
| 429 | 20240513 | 113700 | 76851530500 | 244500 | 244000 | 244500 | 244000 | 113 |
| 430 | 20240513 | 113600 | 76823927000 | 244000 | 244500 | 244500 | 244000 | 340 |
| 431 | 20240513 | 113500 | 76740808500 | 244000 | 244000 | 244500 | 244000 | 382 |
| 432 | 20240513 | 113400 | 76647469000 | 244000 | 244500 | 244500 | 244000 | 146 |
| 433 | 20240513 | 113300 | 76611788000 | 244500 | 244500 | 244500 | 244000 | 231 |
| 434 | 20240513 | 113200 | 76555331500 | 244500 | 244000 | 244500 | 244000 | 216 |
| 435 | 20240513 | 113100 | 76502547000 | 244000 | 244000 | 244500 | 244000 | 595 |
| 436 | 20240513 | 113000 | 76357081500 | 244500 | 244500 | 244500 | 244000 | 428 |
| 437 | 20240513 | 112900 | 76252512000 | 244500 | 244500 | 244500 | 244000 | 187 |
| 438 | 20240513 | 112800 | 76206803500 | 244000 | 244000 | 244500 | 244000 | 568 |
| 439 | 20240513 | 112700 | 76067996500 | 244500 | 244500 | 244500 | 244000 | 578 |
| 440 | 20240513 | 112600 | 75926681000 | 244500 | 244500 | 244500 | 244000 | 396 |
| 441 | 20240513 | 112500 | 75829884500 | 244500 | 244500 | 244500 | 244000 | 656 |
| 442 | 20240513 | 112400 | 75669598500 | 244500 | 244500 | 244500 | 244000 | 386 |
| 443 | 20240513 | 112300 | 75575258000 | 244500 | 244500 | 244500 | 244000 | 376 |
| 444 | 20240513 | 112200 | 75483411500 | 244500 | 244000 | 244500 | 244000 | 150 |
| 445 | 20240513 | 112100 | 75446782000 | 244000 | 244000 | 244500 | 244000 | 453 |
| 446 | 20240513 | 112000 | 75336136500 | 244000 | 244000 | 244500 | 244000 | 198 |
| 447 | 20240513 | 111900 | 75287765000 | 244000 | 244000 | 244500 | 244000 | 19 |
| 448 | 20240513 | 111800 | 75283127000 | 244000 | 244000 | 244500 | 244000 | 171 |
| 449 | 20240513 | 111700 | 75241389500 | 244000 | 244500 | 244500 | 244000 | 190 |
| 450 | 20240513 | 111600 | 75194979000 | 244500 | 244000 | 244500 | 244000 | 104 |
| 451 | 20240513 | 111500 | 75169591000 | 244000 | 244500 | 245000 | 244000 | 2053 |
| 452 | 20240513 | 111400 | 74667664000 | 245000 | 244000 | 245000 | 244000 | 2533 |
| 453 | 20240513 | 111300 | 74048321500 | 244500 | 244000 | 244500 | 244000 | 317 |
| 454 | 20240513 | 111200 | 73970859500 | 244500 | 244500 | 244500 | 244000 | 361 |
| 455 | 20240513 | 111100 | 73882615000 | 244500 | 244000 | 244500 | 244000 | 525 |
| 456 | 20240513 | 111000 | 73754300500 | 244500 | 244000 | 244500 | 244000 | 256 |
| 457 | 20240513 | 110900 | 73691779000 | 244500 | 244500 | 244500 | 244000 | 150 |
| 458 | 20240513 | 110800 | 73655154000 | 244500 | 244000 | 244500 | 244000 | 423 |
| 459 | 20240513 | 110700 | 73551804500 | 244500 | 244500 | 244500 | 244000 | 252 |
| 460 | 20240513 | 110600 | 73490287500 | 244000 | 244000 | 244500 | 244000 | 172 |
| 461 | 20240513 | 110500 | 73448293500 | 244500 | 244000 | 244500 | 244000 | 83 |
| 462 | 20240513 | 110400 | 73428017500 | 244500 | 244000 | 244500 | 244000 | 181 |
| 463 | 20240513 | 110300 | 73383793000 | 244500 | 244000 | 244500 | 244000 | 452 |
| 464 | 20240513 | 110200 | 73273331000 | 244000 | 244000 | 244500 | 244000 | 69 |
| 465 | 20240513 | 110100 | 73256492000 | 244000 | 244000 | 244500 | 243500 | 3141 |
| 466 | 20240513 | 110000 | 72489973000 | 244000 | 243500 | 244000 | 243500 | 1380 |
| 467 | 20240513 | 105900 | 72153425000 | 244000 | 243000 | 244000 | 243000 | 3346 |
| 468 | 20240513 | 105800 | 71338585500 | 243500 | 243000 | 243500 | 243000 | 307 |
| 469 | 20240513 | 105700 | 71263929000 | 243000 | 243000 | 243500 | 243000 | 104 |
| 470 | 20240513 | 105600 | 71238649500 | 243000 | 243000 | 243500 | 243000 | 300 |
| 471 | 20240513 | 105500 | 71165699500 | 243500 | 243000 | 243500 | 243000 | 647 |
| 472 | 20240513 | 105400 | 71008213000 | 243500 | 244000 | 244000 | 243000 | 5884 |
| 473 | 20240513 | 105300 | 69575992000 | 244000 | 243500 | 244000 | 243500 | 170 |
| 474 | 20240513 | 105200 | 69534570500 | 243500 | 243500 | 244000 | 243500 | 366 |
| 475 | 20240513 | 105100 | 69445380500 | 243500 | 244000 | 244000 | 243500 | 171 |
| 476 | 20240513 | 105000 | 69403730500 | 243500 | 244000 | 244000 | 243500 | 113 |
| 477 | 20240513 | 104900 | 69376211500 | 243500 | 243500 | 244000 | 243500 | 1056 |
| 478 | 20240513 | 104800 | 69118960500 | 243500 | 243500 | 244000 | 243500 | 554 |
| 479 | 20240513 | 104700 | 68984054500 | 243500 | 243500 | 244000 | 243500 | 1050 |
| 480 | 20240513 | 104600 | 68728354500 | 244000 | 244000 | 244000 | 243500 | 564 |
| 481 | 20240513 | 104500 | 68590800500 | 244500 | 244000 | 244500 | 244000 | 8863 |
| 482 | 20240513 | 104400 | 66427994000 | 244000 | 244500 | 244500 | 244000 | 1910 |
| 483 | 20240513 | 104300 | 65961191500 | 244500 | 244500 | 245000 | 244500 | 208 |
| 484 | 20240513 | 104200 | 65910320000 | 245000 | 244500 | 245000 | 244500 | 248 |
| 485 | 20240513 | 104100 | 65849627000 | 244500 | 244500 | 245000 | 244500 | 220 |
| 486 | 20240513 | 104000 | 65795831500 | 245000 | 244500 | 245000 | 244500 | 219 |
| 487 | 20240513 | 103900 | 65742258500 | 245000 | 244500 | 245000 | 244500 | 216 |
| 488 | 20240513 | 103800 | 65689386500 | 245000 | 245000 | 245000 | 244500 | 735 |
| 489 | 20240513 | 103700 | 65509478500 | 244500 | 244500 | 245000 | 244500 | 218 |
| 490 | 20240513 | 103600 | 65456175500 | 244500 | 245000 | 245000 | 244500 | 853 |
| 491 | 20240513 | 103500 | 65247491000 | 245000 | 244500 | 245000 | 244500 | 243 |
| 492 | 20240513 | 103400 | 65188032500 | 244500 | 244500 | 245000 | 244500 | 341 |
| 493 | 20240513 | 103300 | 65104654500 | 244500 | 244500 | 245000 | 244500 | 1002 |
| 494 | 20240513 | 103200 | 64859581500 | 244500 | 244500 | 245000 | 244500 | 322 |
| 495 | 20240513 | 103100 | 64780815000 | 244500 | 244500 | 245000 | 244500 | 1170 |
| 496 | 20240513 | 103000 | 64494607500 | 244500 | 244500 | 245000 | 244500 | 828 |
| 497 | 20240513 | 102900 | 64292155000 | 245000 | 245000 | 245500 | 244500 | 3381 |
| 498 | 20240513 | 102800 | 63464488000 | 245500 | 245000 | 245500 | 245000 | 2091 |
| 499 | 20240513 | 102700 | 62952078500 | 245000 | 245000 | 245000 | 244500 | 6944 |
| 500 | 20240513 | 102600 | 61250873500 | 245500 | 245000 | 245500 | 245000 | 358 |
| 501 | 20240513 | 102500 | 61163050500 | 245000 | 245500 | 245500 | 245000 | 320 |
| 502 | 20240513 | 102400 | 61084587000 | 245500 | 245000 | 245500 | 245000 | 386 |
| 503 | 20240513 | 102300 | 60989951500 | 245000 | 245000 | 245500 | 245000 | 267 |
| 504 | 20240513 | 102200 | 60924460000 | 245000 | 245500 | 245500 | 245000 | 91 |
| 505 | 20240513 | 102100 | 60902154500 | 245500 | 245500 | 245500 | 245000 | 546 |
| 506 | 20240513 | 102000 | 60768246500 | 245000 | 245500 | 246000 | 245000 | 1671 |
| 507 | 20240513 | 101900 | 60358169000 | 246000 | 245500 | 246000 | 245000 | 1082 |
| 508 | 20240513 | 101800 | 60092547500 | 245500 | 245500 | 246000 | 245000 | 2463 |
| 509 | 20240513 | 101700 | 59487893000 | 245500 | 245500 | 246000 | 245000 | 646 |
| 510 | 20240513 | 101600 | 59329356500 | 245500 | 245500 | 245500 | 245000 | 356 |
| 511 | 20240513 | 101500 | 59242082500 | 245500 | 245500 | 246000 | 245000 | 1559 |
| 512 | 20240513 | 101400 | 58859365000 | 245500 | 246000 | 246000 | 245500 | 942 |
| 513 | 20240513 | 101300 | 58627986500 | 245500 | 245000 | 246000 | 245000 | 2206 |
| 514 | 20240513 | 101200 | 58086458000 | 245500 | 245500 | 246000 | 245000 | 3446 |
| 515 | 20240513 | 101100 | 57240470500 | 246000 | 245500 | 246000 | 245500 | 677 |
| 516 | 20240513 | 101000 | 57074190000 | 246000 | 245500 | 246000 | 245500 | 567 |
| 517 | 20240513 | 100900 | 56934862500 | 246000 | 245500 | 246000 | 245500 | 471 |
| 518 | 20240513 | 100800 | 56819105500 | 245500 | 246000 | 246000 | 245500 | 530 |
| 519 | 20240513 | 100700 | 56688919500 | 245500 | 245500 | 246000 | 245500 | 579 |
| 520 | 20240513 | 100600 | 56546603000 | 245500 | 246000 | 246000 | 245500 | 769 |
| 521 | 20240513 | 100500 | 56357675500 | 246000 | 245500 | 246000 | 245500 | 580 |
| 522 | 20240513 | 100400 | 56215205000 | 246000 | 246000 | 246000 | 245500 | 552 |
| 523 | 20240513 | 100300 | 56079498000 | 245500 | 246000 | 246000 | 245500 | 524 |
| 524 | 20240513 | 100200 | 55950750500 | 245500 | 246000 | 246000 | 245500 | 418 |
| 525 | 20240513 | 100100 | 55848029500 | 246000 | 245500 | 246000 | 245500 | 1158 |
| 526 | 20240513 | 100000 | 55563617500 | 246000 | 246000 | 246500 | 245500 | 2192 |
| 527 | 20240513 | 095900 | 55024483500 | 246000 | 246500 | 246500 | 246000 | 670 |
| 528 | 20240513 | 095800 | 54859615500 | 246500 | 246000 | 246500 | 246000 | 952 |
| 529 | 20240513 | 095700 | 54625316500 | 246000 | 246000 | 246500 | 245500 | 3819 |
| 530 | 20240513 | 095600 | 53685706500 | 246000 | 246000 | 246500 | 246000 | 500 |
| 531 | 20240513 | 095500 | 53562604500 | 246500 | 246000 | 246500 | 246000 | 968 |
| 532 | 20240513 | 095400 | 53324310000 | 246000 | 246000 | 246500 | 246000 | 538 |
| 533 | 20240513 | 095300 | 53191856500 | 246000 | 246500 | 246500 | 246000 | 1425 |
| 534 | 20240513 | 095200 | 52840686000 | 246500 | 246000 | 246500 | 246000 | 910 |
| 535 | 20240513 | 095100 | 52616513000 | 246500 | 246000 | 246500 | 246000 | 534 |
| 536 | 20240513 | 095000 | 52484984000 | 246000 | 246500 | 246500 | 246000 | 817 |
| 537 | 20240513 | 094900 | 52283772000 | 246000 | 246500 | 246500 | 246000 | 771 |
| 538 | 20240513 | 094800 | 52093931500 | 246000 | 246000 | 246500 | 246000 | 355 |
| 539 | 20240513 | 094700 | 52006494500 | 246000 | 247000 | 247000 | 246000 | 5670 |
| 540 | 20240513 | 094600 | 50608726500 | 246500 | 246500 | 247000 | 246500 | 604 |
| 541 | 20240513 | 094500 | 50459648000 | 247000 | 246500 | 247000 | 246500 | 1046 |
| 542 | 20240513 | 094400 | 50201485500 | 246500 | 246500 | 247000 | 246500 | 411 |
| 543 | 20240513 | 094300 | 50100111500 | 246500 | 246500 | 247000 | 246500 | 1572 |
| 544 | 20240513 | 094200 | 49711983500 | 247000 | 247000 | 247000 | 246500 | 612 |
| 545 | 20240513 | 094100 | 49560969500 | 247000 | 246500 | 247000 | 246500 | 394 |
| 546 | 20240513 | 094000 | 49463778500 | 247000 | 246500 | 247000 | 246500 | 2490 |
| 547 | 20240513 | 093900 | 48849879000 | 246500 | 246500 | 247000 | 246500 | 3265 |
| 548 | 20240513 | 093800 | 48044275000 | 246500 | 245500 | 247000 | 245500 | 6540 |
| 549 | 20240513 | 093700 | 46434290500 | 245500 | 246000 | 246000 | 245500 | 324 |
| 550 | 20240513 | 093600 | 46354668000 | 246000 | 245500 | 246000 | 245500 | 1151 |
| 551 | 20240513 | 093500 | 46072027000 | 245500 | 245500 | 246000 | 245500 | 971 |
| 552 | 20240513 | 093400 | 45833559500 | 245500 | 245500 | 246000 | 245500 | 216 |
| 553 | 20240513 | 093300 | 45780459500 | 246000 | 246000 | 246000 | 245500 | 626 |
| 554 | 20240513 | 093200 | 45626654000 | 245500 | 245500 | 246000 | 245500 | 789 |
| 555 | 20240513 | 093100 | 45432663000 | 245500 | 245500 | 246000 | 245500 | 1242 |
| 556 | 20240513 | 093000 | 45127555500 | 245500 | 246000 | 246500 | 245500 | 3148 |
| 557 | 20240513 | 092900 | 44353179500 | 246000 | 247000 | 247000 | 246000 | 6260 |
| 558 | 20240513 | 092800 | 42811746500 | 247000 | 246500 | 247000 | 246500 | 7257 |
| 559 | 20240513 | 092700 | 41022537000 | 246500 | 246500 | 247000 | 246500 | 1397 |
| 560 | 20240513 | 092600 | 40677604500 | 246500 | 246500 | 247000 | 246500 | 3058 |
| 561 | 20240513 | 092500 | 39923701000 | 246500 | 247500 | 247500 | 246500 | 5867 |
| 562 | 20240513 | 092400 | 38474735500 | 247500 | 247000 | 247500 | 247000 | 2438 |
| 563 | 20240513 | 092300 | 37871938000 | 247000 | 247000 | 247500 | 246500 | 14274 |
| 564 | 20240513 | 092200 | 34345551000 | 247000 | 245000 | 247000 | 245000 | 33721 |
| 565 | 20240513 | 092100 | 26050013500 | 245000 | 245500 | 245500 | 245000 | 1672 |
| 566 | 20240513 | 092000 | 25639915500 | 245500 | 245000 | 245500 | 245000 | 1054 |
| 567 | 20240513 | 091900 | 25381313500 | 245500 | 245000 | 245500 | 245000 | 2368 |
| 568 | 20240513 | 091800 | 24800821000 | 245000 | 245500 | 246000 | 245000 | 4416 |
| 569 | 20240513 | 091700 | 23717270500 | 245500 | 245500 | 246000 | 245500 | 2959 |
| 570 | 20240513 | 091600 | 22990354500 | 246000 | 245500 | 246000 | 245500 | 1804 |
| 571 | 20240513 | 091500 | 22546903500 | 245500 | 245500 | 246000 | 245500 | 2215 |
| 572 | 20240513 | 091400 | 22002804000 | 245500 | 245000 | 246000 | 245000 | 9585 |
| 573 | 20240513 | 091300 | 19649808500 | 245000 | 245500 | 245500 | 245000 | 2200 |
| 574 | 20240513 | 091200 | 19109917000 | 245500 | 245500 | 245500 | 245000 | 1931 |
| 575 | 20240513 | 091100 | 18636209000 | 245500 | 245000 | 245500 | 244500 | 6405 |
| 576 | 20240513 | 091000 | 17066843000 | 244500 | 244500 | 245000 | 244500 | 1886 |
| 577 | 20240513 | 090900 | 16605343000 | 244500 | 244500 | 245000 | 244000 | 8420 |
| 578 | 20240513 | 090800 | 14544611000 | 244500 | 244500 | 245000 | 244500 | 1719 |
| 579 | 20240513 | 090700 | 14123964000 | 244500 | 244500 | 245000 | 244000 | 3245 |
| 580 | 20240513 | 090600 | 13330713500 | 244500 | 245000 | 245500 | 244500 | 5761 |
| 581 | 20240513 | 090500 | 11920139000 | 245000 | 244500 | 245500 | 244500 | 7222 |
| 582 | 20240513 | 090400 | 10150197500 | 245000 | 243500 | 245000 | 243500 | 17877 |
| 583 | 20240513 | 090300 | 5781375500 | 244000 | 242000 | 244000 | 242000 | 8306 |
| 584 | 20240513 | 090200 | 3761503500 | 242000 | 242500 | 243000 | 242000 | 1848 |
| 585 | 20240513 | 090100 | 3313510000 | 242000 | 243500 | 243500 | 242000 | 5951 |
| 586 | 20240513 | 090000 | 1866806500 | 243500 | 242500 | 243500 | 242500 | 7686 |