35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 3 | 20240514 | 185300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20240514 | 185200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20240514 | 185100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20240514 | 185000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20240514 | 184900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20240514 | 184800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20240514 | 184700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20240514 | 184600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20240514 | 184500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20240514 | 184400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20240514 | 184300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20240514 | 184200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20240514 | 184100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20240514 | 184000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20240514 | 183900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20240514 | 183800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20240514 | 183700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20240514 | 183600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20240514 | 183500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20240514 | 183400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20240514 | 183300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20240514 | 183200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20240514 | 183100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20240514 | 183000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20240514 | 182900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20240514 | 182800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20240514 | 182700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20240514 | 182600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20240514 | 182500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20240514 | 182400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 33 | 20240514 | 182300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20240514 | 182200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20240514 | 182100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20240514 | 182000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20240514 | 181900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20240514 | 181800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20240514 | 181700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20240514 | 181600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20240514 | 181500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20240514 | 181400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20240514 | 181300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20240514 | 181200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20240514 | 181100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20240514 | 181000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20240514 | 180900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20240514 | 180800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20240514 | 180700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20240514 | 180600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20240514 | 180500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20240514 | 180400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20240514 | 180300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20240514 | 180200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20240514 | 180100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20240514 | 180000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20240514 | 175900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20240514 | 175800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20240514 | 175700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20240514 | 175600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20240514 | 175500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20240514 | 175400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 63 | 20240514 | 175300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20240514 | 175200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20240514 | 175100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20240514 | 175000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20240514 | 174900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20240514 | 174800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20240514 | 174700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20240514 | 174600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20240514 | 174500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20240514 | 174400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20240514 | 174300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20240514 | 174200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20240514 | 174100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20240514 | 174000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20240514 | 173900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20240514 | 173800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20240514 | 173700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20240514 | 173600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20240514 | 173500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20240514 | 173400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20240514 | 173300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20240514 | 173200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20240514 | 173100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20240514 | 173000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20240514 | 172900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20240514 | 172800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20240514 | 172700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20240514 | 172600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20240514 | 172500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20240514 | 172400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 93 | 20240514 | 172300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20240514 | 172200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20240514 | 172100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20240514 | 172000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20240514 | 171900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20240514 | 171800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20240514 | 171700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20240514 | 171600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20240514 | 171500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20240514 | 171400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20240514 | 171300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20240514 | 171200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20240514 | 171100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20240514 | 171000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20240514 | 170900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20240514 | 170800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20240514 | 170700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20240514 | 170600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20240514 | 170500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20240514 | 170400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20240514 | 170300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20240514 | 170200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20240514 | 170100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20240514 | 170000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20240514 | 165900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20240514 | 165800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20240514 | 165700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20240514 | 165600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20240514 | 165500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20240514 | 165400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 123 | 20240514 | 165300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20240514 | 165200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20240514 | 165100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20240514 | 165000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20240514 | 164900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20240514 | 164800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20240514 | 164700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20240514 | 164600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20240514 | 164500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20240514 | 164400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20240514 | 164300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20240514 | 164200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20240514 | 164100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20240514 | 164000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20240514 | 163900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20240514 | 163800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20240514 | 163700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20240514 | 163600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20240514 | 163500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20240514 | 163400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20240514 | 163300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20240514 | 163200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20240514 | 163100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20240514 | 163000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20240514 | 162900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20240514 | 162800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20240514 | 162700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20240514 | 162600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20240514 | 162500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20240514 | 162400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 153 | 20240514 | 162300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20240514 | 162200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20240514 | 162100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20240514 | 162000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20240514 | 161900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20240514 | 161800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20240514 | 161700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20240514 | 161600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20240514 | 161500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20240514 | 161400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20240514 | 161300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20240514 | 161200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20240514 | 161100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20240514 | 161000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20240514 | 160900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20240514 | 160800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20240514 | 160700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20240514 | 160600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20240514 | 160500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20240514 | 160400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20240514 | 160300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20240514 | 160200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20240514 | 160100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20240514 | 160000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20240514 | 155900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20240514 | 155800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20240514 | 155700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20240514 | 155600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20240514 | 155500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20240514 | 155400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 183 | 20240514 | 155300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20240514 | 155200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20240514 | 155100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20240514 | 155000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20240514 | 154900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20240514 | 154800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20240514 | 154700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20240514 | 154600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20240514 | 154500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20240514 | 154400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20240514 | 154300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20240514 | 154200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20240514 | 154100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 196 | 20240514 | 154000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 197 | 20240514 | 153900 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20240514 | 153800 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20240514 | 153700 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20240514 | 153600 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20240514 | 153500 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20240514 | 153400 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20240514 | 153300 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20240514 | 153200 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 205 | 20240514 | 153100 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20240514 | 153000 | 63141056000 | 242500 | 242500 | 242500 | 242500 | 2729 |
| 207 | 20240514 | 152900 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 208 | 20240514 | 152800 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 209 | 20240514 | 152700 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 210 | 20240514 | 152600 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 211 | 20240514 | 152500 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 212 | 20240514 | 152400 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 213 | 20240514 | 152300 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 214 | 20240514 | 152200 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 215 | 20240514 | 152100 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 216 | 20240514 | 152000 | 62479273500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 217 | 20240514 | 151900 | 62479273500 | 242500 | 243000 | 243000 | 242500 | 647 |
| 218 | 20240514 | 151800 | 62322231000 | 242500 | 243000 | 243000 | 242500 | 219 |
| 219 | 20240514 | 151700 | 62269040500 | 243000 | 243000 | 243500 | 242500 | 985 |
| 220 | 20240514 | 151600 | 62029693500 | 242500 | 243000 | 243000 | 242500 | 161 |
| 221 | 20240514 | 151500 | 61990577500 | 243000 | 243000 | 243000 | 242500 | 285 |
| 222 | 20240514 | 151400 | 61921338500 | 243000 | 243000 | 243000 | 242500 | 231 |
| 223 | 20240514 | 151300 | 61865209500 | 243000 | 243000 | 243000 | 242500 | 129 |
| 224 | 20240514 | 151200 | 61833897500 | 243000 | 243000 | 243000 | 242500 | 164 |
| 225 | 20240514 | 151100 | 61794060000 | 243000 | 242500 | 243000 | 242000 | 244 |
| 226 | 20240514 | 151000 | 61734842500 | 242000 | 242500 | 242500 | 242000 | 1050 |
| 227 | 20240514 | 150900 | 61480490000 | 242500 | 242500 | 242500 | 242000 | 214 |
| 228 | 20240514 | 150800 | 61428599000 | 242500 | 242500 | 242500 | 242000 | 114 |
| 229 | 20240514 | 150700 | 61400954500 | 242500 | 242500 | 242500 | 242000 | 476 |
| 230 | 20240514 | 150600 | 61285735000 | 242000 | 242500 | 242500 | 242000 | 369 |
| 231 | 20240514 | 150500 | 61196370500 | 242500 | 242500 | 242500 | 242000 | 360 |
| 232 | 20240514 | 150400 | 61109196500 | 242000 | 242500 | 242500 | 242000 | 143 |
| 233 | 20240514 | 150300 | 61074555500 | 242500 | 242500 | 242500 | 242000 | 270 |
| 234 | 20240514 | 150200 | 61009154500 | 242500 | 242500 | 242500 | 242000 | 341 |
| 235 | 20240514 | 150100 | 60926562000 | 242000 | 243000 | 243000 | 242000 | 1128 |
| 236 | 20240514 | 150000 | 60653053500 | 243000 | 242500 | 243500 | 242500 | 327 |
| 237 | 20240514 | 145900 | 60573675000 | 243000 | 243000 | 243500 | 242500 | 766 |
| 238 | 20240514 | 145800 | 60387655500 | 243000 | 243000 | 243000 | 242500 | 179 |
| 239 | 20240514 | 145700 | 60344170500 | 243000 | 243000 | 243000 | 242500 | 604 |
| 240 | 20240514 | 145600 | 60197458500 | 243000 | 243000 | 243000 | 242500 | 494 |
| 241 | 20240514 | 145500 | 60077516000 | 243000 | 243000 | 243000 | 242500 | 275 |
| 242 | 20240514 | 145400 | 60010774500 | 243000 | 242500 | 243000 | 242500 | 175 |
| 243 | 20240514 | 145300 | 59968278500 | 243000 | 243000 | 243000 | 242500 | 407 |
| 244 | 20240514 | 145200 | 59869415500 | 243000 | 243000 | 243000 | 242500 | 237 |
| 245 | 20240514 | 145100 | 59811854500 | 242500 | 243000 | 243000 | 242500 | 281 |
| 246 | 20240514 | 145000 | 59743602500 | 243000 | 243000 | 243000 | 242500 | 314 |
| 247 | 20240514 | 144900 | 59667334500 | 243000 | 243000 | 243000 | 242500 | 182 |
| 248 | 20240514 | 144800 | 59623118000 | 243000 | 243000 | 243000 | 242500 | 332 |
| 249 | 20240514 | 144700 | 59542482500 | 243000 | 243500 | 243500 | 242500 | 417 |
| 250 | 20240514 | 144600 | 59441106000 | 243000 | 243500 | 243500 | 242500 | 348 |
| 251 | 20240514 | 144500 | 59356485500 | 243000 | 243000 | 243500 | 242500 | 263 |
| 252 | 20240514 | 144400 | 59292575000 | 243000 | 243000 | 243000 | 242500 | 196 |
| 253 | 20240514 | 144300 | 59244970500 | 243000 | 243000 | 243000 | 242500 | 160 |
| 254 | 20240514 | 144200 | 59206094500 | 243000 | 243000 | 243000 | 242500 | 434 |
| 255 | 20240514 | 144100 | 59100727000 | 242500 | 242500 | 243000 | 242000 | 420 |
| 256 | 20240514 | 144000 | 58998878000 | 242500 | 243500 | 243500 | 242000 | 2435 |
| 257 | 20240514 | 143900 | 58407527500 | 243500 | 243500 | 243500 | 243000 | 406 |
| 258 | 20240514 | 143800 | 58308797500 | 243500 | 243500 | 244000 | 243000 | 461 |
| 259 | 20240514 | 143700 | 58196550000 | 243500 | 243500 | 244000 | 243000 | 460 |
| 260 | 20240514 | 143600 | 58084525000 | 243500 | 243500 | 244000 | 243000 | 590 |
| 261 | 20240514 | 143500 | 57940963000 | 243500 | 243500 | 243500 | 243000 | 204 |
| 262 | 20240514 | 143400 | 57891335000 | 243500 | 243500 | 243500 | 243000 | 362 |
| 263 | 20240514 | 143300 | 57803224500 | 243000 | 244000 | 244000 | 243000 | 1209 |
| 264 | 20240514 | 143200 | 57508833000 | 244000 | 244000 | 244000 | 243500 | 224 |
| 265 | 20240514 | 143100 | 57454192500 | 244000 | 243500 | 244000 | 243500 | 275 |
| 266 | 20240514 | 143000 | 57387115000 | 243500 | 243500 | 244000 | 243000 | 257 |
| 267 | 20240514 | 142900 | 57324502000 | 243500 | 244000 | 244000 | 243000 | 142 |
| 268 | 20240514 | 142800 | 57289945000 | 244000 | 243500 | 244000 | 243000 | 437 |
| 269 | 20240514 | 142700 | 57183497000 | 243500 | 244000 | 244000 | 243000 | 152 |
| 270 | 20240514 | 142600 | 57146470500 | 244000 | 244000 | 244000 | 243000 | 886 |
| 271 | 20240514 | 142500 | 56930669000 | 244000 | 244000 | 244500 | 243500 | 689 |
| 272 | 20240514 | 142400 | 56762589500 | 244000 | 244000 | 244000 | 243500 | 1155 |
| 273 | 20240514 | 142300 | 56480782500 | 244000 | 244000 | 244000 | 243500 | 453 |
| 274 | 20240514 | 142200 | 56370388500 | 244000 | 244000 | 244000 | 243500 | 367 |
| 275 | 20240514 | 142100 | 56280859000 | 243500 | 243500 | 244000 | 243000 | 334 |
| 276 | 20240514 | 142000 | 56199523500 | 243500 | 243500 | 243500 | 243000 | 660 |
| 277 | 20240514 | 141900 | 56039021500 | 243500 | 244000 | 244000 | 243000 | 1453 |
| 278 | 20240514 | 141800 | 55685148500 | 243500 | 244000 | 244000 | 243500 | 218 |
| 279 | 20240514 | 141700 | 55632003000 | 244000 | 244000 | 244000 | 243500 | 413 |
| 280 | 20240514 | 141600 | 55531265500 | 244000 | 244000 | 244500 | 243500 | 346 |
| 281 | 20240514 | 141500 | 55446829000 | 244000 | 244000 | 244500 | 243500 | 1381 |
| 282 | 20240514 | 141400 | 55109866500 | 244000 | 244000 | 244000 | 243500 | 180 |
| 283 | 20240514 | 141300 | 55065958000 | 243500 | 244000 | 244000 | 243500 | 312 |
| 284 | 20240514 | 141200 | 54989837500 | 244000 | 244000 | 244000 | 243500 | 361 |
| 285 | 20240514 | 141100 | 54901821000 | 244000 | 244000 | 244000 | 243500 | 155 |
| 286 | 20240514 | 141000 | 54864042500 | 244000 | 244000 | 244000 | 243500 | 393 |
| 287 | 20240514 | 140900 | 54768163500 | 244000 | 244500 | 244500 | 244000 | 1476 |
| 288 | 20240514 | 140800 | 54407952500 | 244500 | 244500 | 244500 | 244000 | 394 |
| 289 | 20240514 | 140700 | 54311712000 | 244500 | 244000 | 244500 | 244000 | 582 |
| 290 | 20240514 | 140600 | 54169432500 | 244000 | 244500 | 244500 | 244000 | 304 |
| 291 | 20240514 | 140500 | 54095138000 | 244500 | 244500 | 244500 | 244000 | 252 |
| 292 | 20240514 | 140400 | 54033582000 | 244500 | 244500 | 244500 | 244000 | 254 |
| 293 | 20240514 | 140300 | 53971486500 | 244000 | 244500 | 244500 | 244000 | 964 |
| 294 | 20240514 | 140200 | 53736213500 | 244500 | 244500 | 244500 | 244000 | 1307 |
| 295 | 20240514 | 140100 | 53416881000 | 244500 | 244500 | 244500 | 244000 | 407 |
| 296 | 20240514 | 140000 | 53317395500 | 244500 | 244500 | 244500 | 244000 | 536 |
| 297 | 20240514 | 135900 | 53186376500 | 244500 | 244500 | 244500 | 244000 | 219 |
| 298 | 20240514 | 135800 | 53132841000 | 244000 | 244000 | 244500 | 244000 | 241 |
| 299 | 20240514 | 135700 | 53073958000 | 244000 | 244500 | 244500 | 244000 | 267 |
| 300 | 20240514 | 135600 | 53008692000 | 244500 | 244000 | 244500 | 243500 | 1000 |
| 301 | 20240514 | 135500 | 52764691000 | 244000 | 244000 | 244500 | 243500 | 2226 |
| 302 | 20240514 | 135400 | 52221629500 | 244000 | 243500 | 244500 | 243500 | 1790 |
| 303 | 20240514 | 135300 | 51784892500 | 244000 | 244000 | 244000 | 243500 | 1890 |
| 304 | 20240514 | 135200 | 51323748000 | 244000 | 244000 | 244000 | 243500 | 261 |
| 305 | 20240514 | 135100 | 51260099000 | 244000 | 244000 | 244000 | 243500 | 447 |
| 306 | 20240514 | 135000 | 51151070500 | 244000 | 244000 | 244000 | 243500 | 297 |
| 307 | 20240514 | 134900 | 51078630000 | 244000 | 244000 | 244000 | 243500 | 199 |
| 308 | 20240514 | 134800 | 51030097000 | 244000 | 243500 | 244000 | 243500 | 200 |
| 309 | 20240514 | 134700 | 50981301000 | 244000 | 244000 | 244000 | 243500 | 384 |
| 310 | 20240514 | 134600 | 50887628500 | 244000 | 244000 | 244000 | 243500 | 158 |
| 311 | 20240514 | 134500 | 50849089500 | 244000 | 243500 | 244000 | 243500 | 323 |
| 312 | 20240514 | 134400 | 50770351500 | 244000 | 243500 | 244000 | 243500 | 253 |
| 313 | 20240514 | 134300 | 50708646500 | 244000 | 244000 | 244000 | 243500 | 430 |
| 314 | 20240514 | 134200 | 50603761500 | 243500 | 244000 | 244000 | 243500 | 408 |
| 315 | 20240514 | 134100 | 50504319000 | 243500 | 243500 | 243500 | 243000 | 617 |
| 316 | 20240514 | 134000 | 50354114500 | 243000 | 243500 | 243500 | 243000 | 207 |
| 317 | 20240514 | 133900 | 50303729000 | 243500 | 243500 | 244000 | 243000 | 291 |
| 318 | 20240514 | 133800 | 50232835000 | 244000 | 244000 | 244000 | 243500 | 776 |
| 319 | 20240514 | 133700 | 50043765500 | 243500 | 244000 | 244000 | 243500 | 325 |
| 320 | 20240514 | 133600 | 49964568500 | 244000 | 244000 | 244000 | 243500 | 380 |
| 321 | 20240514 | 133500 | 49871912500 | 244000 | 244500 | 244500 | 244000 | 847 |
| 322 | 20240514 | 133400 | 49665148000 | 244500 | 244500 | 245000 | 244500 | 521 |
| 323 | 20240514 | 133300 | 49537740500 | 244500 | 244500 | 245000 | 244500 | 506 |
| 324 | 20240514 | 133200 | 49413864000 | 245000 | 244500 | 245000 | 244500 | 260 |
| 325 | 20240514 | 133100 | 49350201000 | 244500 | 245000 | 245000 | 244500 | 705 |
| 326 | 20240514 | 133000 | 49177782500 | 244500 | 245000 | 245000 | 244500 | 367 |
| 327 | 20240514 | 132900 | 49087905500 | 245000 | 245000 | 245000 | 244500 | 494 |
| 328 | 20240514 | 132800 | 48966902000 | 245000 | 245000 | 245000 | 244500 | 262 |
| 329 | 20240514 | 132700 | 48902714000 | 245000 | 244500 | 245000 | 244500 | 370 |
| 330 | 20240514 | 132600 | 48812115500 | 245000 | 245000 | 245000 | 244500 | 222 |
| 331 | 20240514 | 132500 | 48757747000 | 245000 | 245000 | 245000 | 244500 | 192 |
| 332 | 20240514 | 132400 | 48710733000 | 245000 | 245000 | 245000 | 244500 | 680 |
| 333 | 20240514 | 132300 | 48544303500 | 245000 | 245000 | 245000 | 244500 | 232 |
| 334 | 20240514 | 132200 | 48487497000 | 245000 | 245000 | 245000 | 244500 | 298 |
| 335 | 20240514 | 132100 | 48414573000 | 244500 | 244500 | 245000 | 244500 | 275 |
| 336 | 20240514 | 132000 | 48347214500 | 244500 | 245000 | 245000 | 244500 | 623 |
| 337 | 20240514 | 131900 | 48194628500 | 244500 | 245000 | 245000 | 244500 | 246 |
| 338 | 20240514 | 131800 | 48134427500 | 245000 | 244500 | 245000 | 244500 | 458 |
| 339 | 20240514 | 131700 | 48022235500 | 244500 | 245000 | 245000 | 244500 | 340 |
| 340 | 20240514 | 131600 | 47938961500 | 245000 | 245000 | 245000 | 244500 | 855 |
| 341 | 20240514 | 131500 | 47729780500 | 244500 | 245000 | 245000 | 244500 | 1919 |
| 342 | 20240514 | 131400 | 47259724000 | 245000 | 245000 | 245000 | 244500 | 271 |
| 343 | 20240514 | 131300 | 47193414500 | 244500 | 245000 | 245000 | 244500 | 420 |
| 344 | 20240514 | 131200 | 47090557500 | 245000 | 245000 | 245000 | 244500 | 566 |
| 345 | 20240514 | 131100 | 46951989500 | 245000 | 245000 | 245000 | 244500 | 510 |
| 346 | 20240514 | 131000 | 46827119000 | 245000 | 245000 | 245000 | 244500 | 855 |
| 347 | 20240514 | 130900 | 46617674500 | 245000 | 245000 | 245000 | 244500 | 237 |
| 348 | 20240514 | 130800 | 46559622000 | 245000 | 244500 | 245000 | 244000 | 4524 |
| 349 | 20240514 | 130700 | 45453322000 | 244500 | 244000 | 244500 | 244000 | 438 |
| 350 | 20240514 | 130600 | 45346261500 | 244500 | 244000 | 244500 | 244000 | 559 |
| 351 | 20240514 | 130500 | 45209636500 | 244500 | 244500 | 244500 | 244000 | 305 |
| 352 | 20240514 | 130400 | 45135074000 | 244500 | 244500 | 244500 | 244000 | 211 |
| 353 | 20240514 | 130300 | 45083499000 | 244500 | 244500 | 244500 | 244000 | 258 |
| 354 | 20240514 | 130200 | 45020438500 | 244500 | 244000 | 244500 | 244000 | 210 |
| 355 | 20240514 | 130100 | 44969133000 | 244500 | 244500 | 244500 | 244000 | 440 |
| 356 | 20240514 | 130000 | 44861563000 | 244000 | 244000 | 244500 | 244000 | 323 |
| 357 | 20240514 | 125900 | 44782632500 | 244000 | 243500 | 244500 | 243500 | 537 |
| 358 | 20240514 | 125800 | 44651529000 | 243500 | 244000 | 244000 | 243500 | 414 |
| 359 | 20240514 | 125700 | 44550546000 | 243500 | 244000 | 244000 | 243500 | 521 |
| 360 | 20240514 | 125600 | 44423455000 | 244000 | 244000 | 244000 | 243500 | 319 |
| 361 | 20240514 | 125500 | 44345668000 | 243500 | 243500 | 244000 | 243500 | 283 |
| 362 | 20240514 | 125400 | 44276649000 | 244000 | 244000 | 244000 | 243500 | 324 |
| 363 | 20240514 | 125300 | 44197613000 | 243500 | 244000 | 244000 | 243500 | 300 |
| 364 | 20240514 | 125200 | 44124445000 | 244000 | 244000 | 244000 | 243500 | 470 |
| 365 | 20240514 | 125100 | 44009796500 | 244000 | 244000 | 244000 | 243500 | 161 |
| 366 | 20240514 | 125000 | 43970515000 | 244000 | 244000 | 244000 | 243500 | 276 |
| 367 | 20240514 | 124900 | 43903171500 | 244000 | 243500 | 244000 | 243500 | 180 |
| 368 | 20240514 | 124800 | 43859257500 | 243500 | 244000 | 244000 | 243500 | 435 |
| 369 | 20240514 | 124700 | 43753158500 | 244000 | 244000 | 244000 | 243500 | 262 |
| 370 | 20240514 | 124600 | 43689248000 | 244000 | 244000 | 244000 | 243500 | 330 |
| 371 | 20240514 | 124500 | 43608843500 | 243500 | 244000 | 244000 | 243500 | 267 |
| 372 | 20240514 | 124400 | 43543762000 | 244000 | 243500 | 244000 | 243500 | 413 |
| 373 | 20240514 | 124300 | 43443077000 | 243500 | 244000 | 244000 | 243500 | 221 |
| 374 | 20240514 | 124200 | 43389179500 | 244000 | 244000 | 244000 | 243500 | 412 |
| 375 | 20240514 | 124100 | 43288772500 | 244000 | 244000 | 244000 | 243500 | 269 |
| 376 | 20240514 | 124000 | 43223158000 | 244000 | 244000 | 244000 | 243500 | 294 |
| 377 | 20240514 | 123900 | 43151425000 | 244000 | 244000 | 244000 | 243500 | 185 |
| 378 | 20240514 | 123800 | 43106303500 | 244000 | 244000 | 244000 | 243500 | 426 |
| 379 | 20240514 | 123700 | 43002369000 | 244000 | 244000 | 244000 | 243500 | 259 |
| 380 | 20240514 | 123600 | 42939191500 | 244000 | 244000 | 244000 | 243500 | 176 |
| 381 | 20240514 | 123500 | 42896252500 | 243500 | 243500 | 244000 | 243500 | 255 |
| 382 | 20240514 | 123400 | 42834054000 | 244000 | 244000 | 244000 | 243500 | 465 |
| 383 | 20240514 | 123300 | 42720700000 | 244000 | 243500 | 244000 | 243500 | 167 |
| 384 | 20240514 | 123200 | 42679971000 | 244000 | 244000 | 244000 | 243500 | 628 |
| 385 | 20240514 | 123100 | 42526747000 | 243500 | 243500 | 244000 | 243500 | 293 |
| 386 | 20240514 | 123000 | 42455278500 | 244000 | 243500 | 244000 | 243500 | 212 |
| 387 | 20240514 | 122900 | 42403583500 | 244000 | 244000 | 244000 | 243500 | 326 |
| 388 | 20240514 | 122800 | 42324042000 | 244000 | 243500 | 244000 | 243500 | 241 |
| 389 | 20240514 | 122700 | 42265268000 | 244000 | 244000 | 244000 | 243500 | 205 |
| 390 | 20240514 | 122600 | 42215268000 | 244000 | 244000 | 244000 | 243500 | 187 |
| 391 | 20240514 | 122500 | 42169670000 | 244000 | 243500 | 244000 | 243500 | 202 |
| 392 | 20240514 | 122400 | 42120435000 | 243500 | 244000 | 244000 | 243500 | 447 |
| 393 | 20240514 | 122300 | 42011446500 | 244000 | 243500 | 244000 | 243500 | 324 |
| 394 | 20240514 | 122200 | 41932397500 | 244000 | 243500 | 244000 | 243000 | 132 |
| 395 | 20240514 | 122100 | 41900250000 | 243500 | 244000 | 244000 | 243000 | 342 |
| 396 | 20240514 | 122000 | 41816942000 | 244000 | 243500 | 244000 | 243000 | 733 |
| 397 | 20240514 | 121900 | 41638446000 | 243500 | 243000 | 243500 | 243000 | 251 |
| 398 | 20240514 | 121800 | 41577349500 | 243500 | 243000 | 243500 | 243000 | 185 |
| 399 | 20240514 | 121700 | 41532307000 | 243500 | 243500 | 244000 | 243000 | 249 |
| 400 | 20240514 | 121600 | 41471662000 | 243500 | 244000 | 244000 | 243000 | 396 |
| 401 | 20240514 | 121500 | 41375240000 | 244000 | 244000 | 244000 | 243500 | 454 |
| 402 | 20240514 | 121400 | 41264605500 | 243500 | 244000 | 244000 | 243500 | 188 |
| 403 | 20240514 | 121300 | 41218742000 | 244000 | 243500 | 244000 | 243500 | 666 |
| 404 | 20240514 | 121200 | 41056288500 | 243500 | 243500 | 244000 | 243500 | 310 |
| 405 | 20240514 | 121100 | 40980737500 | 244000 | 243500 | 244000 | 243500 | 240 |
| 406 | 20240514 | 121000 | 40922205500 | 243500 | 244000 | 244000 | 243500 | 282 |
| 407 | 20240514 | 120900 | 40853421500 | 244000 | 243500 | 244000 | 243000 | 169 |
| 408 | 20240514 | 120800 | 40812265000 | 243500 | 244000 | 244000 | 243500 | 140 |
| 409 | 20240514 | 120700 | 40778163000 | 244000 | 243500 | 244000 | 243500 | 303 |
| 410 | 20240514 | 120600 | 40704277500 | 243000 | 244000 | 244000 | 243000 | 292 |
| 411 | 20240514 | 120500 | 40633124500 | 244000 | 244000 | 244000 | 243000 | 584 |
| 412 | 20240514 | 120400 | 40490842000 | 244000 | 243500 | 244000 | 243000 | 1022 |
| 413 | 20240514 | 120300 | 40241955000 | 244000 | 243500 | 244000 | 243000 | 404 |
| 414 | 20240514 | 120200 | 40143557000 | 243500 | 243500 | 243500 | 243000 | 368 |
| 415 | 20240514 | 120100 | 40053968500 | 243500 | 243500 | 243500 | 243000 | 322 |
| 416 | 20240514 | 120000 | 39975564500 | 243000 | 243500 | 243500 | 243000 | 143 |
| 417 | 20240514 | 115900 | 39940746000 | 243000 | 243000 | 243000 | 242500 | 425 |
| 418 | 20240514 | 115800 | 39837502000 | 243000 | 243000 | 243000 | 242500 | 507 |
| 419 | 20240514 | 115700 | 39714392500 | 243000 | 243000 | 243000 | 242500 | 149 |
| 420 | 20240514 | 115600 | 39678216500 | 243000 | 243000 | 243000 | 242500 | 130 |
| 421 | 20240514 | 115500 | 39646628000 | 243000 | 242500 | 243500 | 242500 | 518 |
| 422 | 20240514 | 115400 | 39520717000 | 242500 | 243000 | 243000 | 242500 | 217 |
| 423 | 20240514 | 115300 | 39468014500 | 243000 | 243000 | 243000 | 242500 | 216 |
| 424 | 20240514 | 115200 | 39415568500 | 243000 | 242500 | 243000 | 242500 | 301 |
| 425 | 20240514 | 115100 | 39342469500 | 243000 | 242500 | 243000 | 242500 | 239 |
| 426 | 20240514 | 115000 | 39284419500 | 242500 | 242500 | 243000 | 242500 | 218 |
| 427 | 20240514 | 114900 | 39231505000 | 242500 | 242500 | 243000 | 242500 | 302 |
| 428 | 20240514 | 114800 | 39158149500 | 242500 | 243000 | 243000 | 242500 | 451 |
| 429 | 20240514 | 114700 | 39048636500 | 242500 | 242500 | 243000 | 242500 | 175 |
| 430 | 20240514 | 114600 | 39006137000 | 243000 | 242500 | 243500 | 242500 | 709 |
| 431 | 20240514 | 114500 | 38834098500 | 243000 | 242500 | 243500 | 242500 | 199 |
| 432 | 20240514 | 114400 | 38785731000 | 243000 | 244000 | 244000 | 242500 | 451 |
| 433 | 20240514 | 114300 | 38676052000 | 243500 | 243000 | 243500 | 243000 | 366 |
| 434 | 20240514 | 114200 | 38586983500 | 243000 | 243500 | 243500 | 243000 | 442 |
| 435 | 20240514 | 114100 | 38479404500 | 243000 | 243000 | 243500 | 243000 | 251 |
| 436 | 20240514 | 114000 | 38418352500 | 242500 | 242500 | 243000 | 242500 | 566 |
| 437 | 20240514 | 113900 | 38280843000 | 242500 | 243000 | 243000 | 242500 | 410 |
| 438 | 20240514 | 113800 | 38181232500 | 243000 | 242500 | 243000 | 242500 | 207 |
| 439 | 20240514 | 113700 | 38130959000 | 243000 | 242500 | 243000 | 242500 | 341 |
| 440 | 20240514 | 113600 | 38048161500 | 243000 | 242500 | 243000 | 242500 | 174 |
| 441 | 20240514 | 113500 | 38005893000 | 242500 | 242500 | 243500 | 242500 | 312 |
| 442 | 20240514 | 113400 | 37930129000 | 242500 | 243000 | 243000 | 242500 | 371 |
| 443 | 20240514 | 113300 | 37839993500 | 243000 | 243000 | 243500 | 242500 | 306 |
| 444 | 20240514 | 113200 | 37765652000 | 242500 | 243000 | 243000 | 242000 | 547 |
| 445 | 20240514 | 113100 | 37632957000 | 242500 | 243500 | 243500 | 242000 | 749 |
| 446 | 20240514 | 113000 | 37451100000 | 243000 | 244000 | 244000 | 243000 | 1278 |
| 447 | 20240514 | 112900 | 37139604500 | 243500 | 244000 | 244500 | 243500 | 688 |
| 448 | 20240514 | 112800 | 36971804000 | 243500 | 244500 | 245000 | 243500 | 1676 |
| 449 | 20240514 | 112700 | 36562482000 | 244500 | 244500 | 244500 | 244000 | 1111 |
| 450 | 20240514 | 112600 | 36290907500 | 244500 | 244000 | 244500 | 244000 | 1084 |
| 451 | 20240514 | 112500 | 36025954000 | 244500 | 244000 | 244500 | 244000 | 962 |
| 452 | 20240514 | 112400 | 35790780000 | 244500 | 244000 | 244500 | 244000 | 755 |
| 453 | 20240514 | 112300 | 35606228500 | 244500 | 244500 | 244500 | 244000 | 981 |
| 454 | 20240514 | 112200 | 35366442500 | 244500 | 244500 | 244500 | 244000 | 2560 |
| 455 | 20240514 | 112100 | 34741364500 | 244500 | 244500 | 244500 | 244000 | 756 |
| 456 | 20240514 | 112000 | 34556544500 | 244000 | 244500 | 244500 | 244000 | 823 |
| 457 | 20240514 | 111900 | 34355378000 | 244000 | 244500 | 244500 | 244000 | 1180 |
| 458 | 20240514 | 111800 | 34066925500 | 244500 | 244500 | 244500 | 244000 | 1416 |
| 459 | 20240514 | 111700 | 33720737000 | 244500 | 243500 | 244500 | 243500 | 4594 |
| 460 | 20240514 | 111600 | 32599862500 | 243500 | 244000 | 244000 | 243500 | 683 |
| 461 | 20240514 | 111500 | 32433260500 | 244000 | 244000 | 244000 | 243500 | 1094 |
| 462 | 20240514 | 111400 | 32166520000 | 244000 | 244000 | 244000 | 243500 | 902 |
| 463 | 20240514 | 111300 | 31946501500 | 244000 | 244000 | 244000 | 243500 | 977 |
| 464 | 20240514 | 111200 | 31708189000 | 244000 | 244000 | 244000 | 243500 | 1657 |
| 465 | 20240514 | 111100 | 31304393000 | 244000 | 243500 | 244000 | 243000 | 1602 |
| 466 | 20240514 | 111000 | 30914092000 | 243500 | 243500 | 243500 | 243000 | 1902 |
| 467 | 20240514 | 110900 | 30450977000 | 243500 | 243000 | 243500 | 242500 | 5798 |
| 468 | 20240514 | 110800 | 29041631000 | 243000 | 243000 | 243000 | 242500 | 702 |
| 469 | 20240514 | 110700 | 28871083000 | 243000 | 242500 | 243000 | 242000 | 3418 |
| 470 | 20240514 | 110600 | 28042050500 | 242500 | 242500 | 242500 | 242000 | 553 |
| 471 | 20240514 | 110500 | 27907958500 | 242500 | 242500 | 242500 | 242000 | 358 |
| 472 | 20240514 | 110400 | 27821229000 | 242500 | 242500 | 242500 | 242000 | 334 |
| 473 | 20240514 | 110300 | 27740274000 | 242000 | 242500 | 242500 | 242000 | 252 |
| 474 | 20240514 | 110200 | 27679186500 | 242500 | 242000 | 242500 | 242000 | 448 |
| 475 | 20240514 | 110100 | 27570577500 | 242500 | 242500 | 242500 | 242000 | 376 |
| 476 | 20240514 | 110000 | 27479457000 | 242500 | 242000 | 242500 | 242000 | 244 |
| 477 | 20240514 | 105900 | 27420302000 | 242000 | 242000 | 242500 | 242000 | 480 |
| 478 | 20240514 | 105800 | 27304008500 | 242000 | 242500 | 242500 | 242000 | 384 |
| 479 | 20240514 | 105700 | 27210992000 | 242500 | 242500 | 242500 | 242000 | 326 |
| 480 | 20240514 | 105600 | 27131957000 | 242500 | 242000 | 242500 | 242000 | 336 |
| 481 | 20240514 | 105500 | 27050587000 | 242000 | 242500 | 242500 | 242000 | 270 |
| 482 | 20240514 | 105400 | 26985147500 | 242500 | 242000 | 242500 | 241500 | 160 |
| 483 | 20240514 | 105300 | 26946393000 | 242500 | 242000 | 242500 | 241500 | 510 |
| 484 | 20240514 | 105200 | 26822906500 | 242000 | 242000 | 242000 | 241500 | 710 |
| 485 | 20240514 | 105100 | 26651090500 | 242000 | 241500 | 242000 | 241500 | 165 |
| 486 | 20240514 | 105000 | 26611171500 | 242000 | 241500 | 242000 | 241500 | 2855 |
| 487 | 20240514 | 104900 | 25920501000 | 241000 | 241500 | 241500 | 241000 | 288 |
| 488 | 20240514 | 104800 | 25850954000 | 241000 | 241000 | 241500 | 240000 | 304 |
| 489 | 20240514 | 104700 | 25777769000 | 241500 | 242000 | 242000 | 240500 | 919 |
| 490 | 20240514 | 104600 | 25556101500 | 242000 | 241500 | 242000 | 241500 | 264 |
| 491 | 20240514 | 104500 | 25492267500 | 241500 | 241500 | 242000 | 241000 | 575 |
| 492 | 20240514 | 104400 | 25353388500 | 242000 | 242000 | 242000 | 241500 | 139 |
| 493 | 20240514 | 104300 | 25319776000 | 242000 | 242000 | 242000 | 241500 | 232 |
| 494 | 20240514 | 104200 | 25263638500 | 242000 | 242000 | 242000 | 241500 | 571 |
| 495 | 20240514 | 104100 | 25125467500 | 242000 | 241500 | 242000 | 241000 | 2138 |
| 496 | 20240514 | 104000 | 24609105000 | 241500 | 241000 | 241500 | 241000 | 173 |
| 497 | 20240514 | 103900 | 24567371500 | 241000 | 241000 | 241500 | 241000 | 455 |
| 498 | 20240514 | 103800 | 24457612500 | 241000 | 241500 | 241500 | 241000 | 146 |
| 499 | 20240514 | 103700 | 24422395000 | 241500 | 241000 | 241500 | 241000 | 152 |
| 500 | 20240514 | 103600 | 24385708000 | 241500 | 241500 | 241500 | 241000 | 970 |
| 501 | 20240514 | 103500 | 24151625500 | 241000 | 241000 | 241500 | 241000 | 387 |
| 502 | 20240514 | 103400 | 24058212000 | 241500 | 241000 | 241500 | 241000 | 170 |
| 503 | 20240514 | 103300 | 24017179000 | 241500 | 241000 | 241500 | 241000 | 504 |
| 504 | 20240514 | 103200 | 23895593500 | 241500 | 241500 | 241500 | 241000 | 218 |
| 505 | 20240514 | 103100 | 23842960000 | 241500 | 241000 | 241500 | 241000 | 121 |
| 506 | 20240514 | 103000 | 23813759000 | 241000 | 241000 | 241500 | 241000 | 341 |
| 507 | 20240514 | 102900 | 23731520000 | 241000 | 241500 | 241500 | 241000 | 193 |
| 508 | 20240514 | 102800 | 23684962000 | 241500 | 241500 | 241500 | 241000 | 440 |
| 509 | 20240514 | 102700 | 23578811500 | 241500 | 241500 | 241500 | 241000 | 200 |
| 510 | 20240514 | 102600 | 23530548500 | 241500 | 241500 | 241500 | 241000 | 161 |
| 511 | 20240514 | 102500 | 23491680500 | 241500 | 241500 | 241500 | 241000 | 182 |
| 512 | 20240514 | 102400 | 23447772000 | 241500 | 241000 | 241500 | 241000 | 530 |
| 513 | 20240514 | 102300 | 23319940500 | 241000 | 241000 | 241500 | 241000 | 240 |
| 514 | 20240514 | 102200 | 23262015500 | 241500 | 241500 | 241500 | 241000 | 74 |
| 515 | 20240514 | 102100 | 23244160500 | 241000 | 241000 | 241500 | 241000 | 598 |
| 516 | 20240514 | 102000 | 23099854000 | 241000 | 241000 | 241000 | 240500 | 398 |
| 517 | 20240514 | 101900 | 23003947000 | 240500 | 240500 | 241000 | 240500 | 510 |
| 518 | 20240514 | 101800 | 22881047500 | 241000 | 241000 | 241000 | 240500 | 218 |
| 519 | 20240514 | 101700 | 22828542000 | 241000 | 240500 | 241000 | 240500 | 562 |
| 520 | 20240514 | 101600 | 22693112500 | 241000 | 240500 | 241000 | 240500 | 260 |
| 521 | 20240514 | 101500 | 22630480500 | 240500 | 240500 | 241000 | 240500 | 117 |
| 522 | 20240514 | 101400 | 22602309500 | 240500 | 241000 | 241000 | 240500 | 452 |
| 523 | 20240514 | 101300 | 22493395000 | 240500 | 241000 | 241000 | 240500 | 367 |
| 524 | 20240514 | 101200 | 22404970500 | 241000 | 241000 | 241000 | 240500 | 483 |
| 525 | 20240514 | 101100 | 22288775500 | 241000 | 240000 | 241000 | 240000 | 1379 |
| 526 | 20240514 | 101000 | 21957026000 | 240500 | 240000 | 240500 | 240000 | 220 |
| 527 | 20240514 | 100900 | 21904148000 | 240000 | 240000 | 240500 | 239500 | 302 |
| 528 | 20240514 | 100800 | 21831653000 | 239500 | 240000 | 240500 | 239500 | 647 |
| 529 | 20240514 | 100700 | 21676349500 | 240000 | 240000 | 240000 | 239500 | 298 |
| 530 | 20240514 | 100600 | 21604886000 | 239500 | 240500 | 240500 | 239500 | 600 |
| 531 | 20240514 | 100500 | 21460894500 | 240500 | 240500 | 240500 | 240000 | 350 |
| 532 | 20240514 | 100400 | 21376843000 | 240500 | 240500 | 240500 | 239500 | 299 |
| 533 | 20240514 | 100300 | 21305048500 | 240000 | 240000 | 240000 | 239500 | 392 |
| 534 | 20240514 | 100200 | 21210997500 | 239500 | 239000 | 240000 | 239000 | 417 |
| 535 | 20240514 | 100100 | 21110992500 | 239000 | 239000 | 239500 | 239000 | 1026 |
| 536 | 20240514 | 100000 | 20865581000 | 239000 | 239500 | 240000 | 239000 | 725 |
| 537 | 20240514 | 095900 | 20691959000 | 239000 | 239500 | 240000 | 239000 | 511 |
| 538 | 20240514 | 095800 | 20569544000 | 239500 | 240500 | 241000 | 239500 | 1699 |
| 539 | 20240514 | 095700 | 20161932500 | 241000 | 241000 | 241500 | 240500 | 1058 |
| 540 | 20240514 | 095600 | 19906832000 | 241000 | 242500 | 242500 | 241000 | 2634 |
| 541 | 20240514 | 095500 | 19270380500 | 242500 | 242500 | 242500 | 242000 | 1416 |
| 542 | 20240514 | 095400 | 18927067500 | 242500 | 242500 | 242500 | 242000 | 1106 |
| 543 | 20240514 | 095300 | 18659041500 | 242500 | 242500 | 242500 | 242000 | 760 |
| 544 | 20240514 | 095200 | 18474797500 | 242500 | 242000 | 242500 | 241500 | 917 |
| 545 | 20240514 | 095100 | 18252569000 | 242000 | 242000 | 242000 | 241500 | 1272 |
| 546 | 20240514 | 095000 | 17944782000 | 242000 | 242000 | 242000 | 241500 | 1956 |
| 547 | 20240514 | 094900 | 17471469000 | 242000 | 242000 | 242000 | 241000 | 1257 |
| 548 | 20240514 | 094800 | 17167714500 | 242000 | 241500 | 242000 | 241000 | 2486 |
| 549 | 20240514 | 094700 | 16567521500 | 241500 | 241000 | 241500 | 241000 | 2298 |
| 550 | 20240514 | 094600 | 16013386500 | 241000 | 241000 | 241000 | 240500 | 1312 |
| 551 | 20240514 | 094500 | 15697204500 | 241000 | 241000 | 241000 | 240500 | 3065 |
| 552 | 20240514 | 094400 | 14958557000 | 240500 | 241000 | 241000 | 240000 | 481 |
| 553 | 20240514 | 094300 | 14842867500 | 241000 | 240500 | 241000 | 240500 | 528 |
| 554 | 20240514 | 094200 | 14715667500 | 240500 | 240500 | 241000 | 240000 | 843 |
| 555 | 20240514 | 094100 | 14512823500 | 240500 | 241000 | 241000 | 240500 | 1059 |
| 556 | 20240514 | 094000 | 14257880500 | 240500 | 240500 | 241000 | 240500 | 1655 |
| 557 | 20240514 | 093900 | 13859148500 | 241000 | 239500 | 241000 | 239500 | 3658 |
| 558 | 20240514 | 093800 | 12979801500 | 240000 | 239500 | 240000 | 239500 | 599 |
| 559 | 20240514 | 093700 | 12836114500 | 240000 | 240500 | 240500 | 239500 | 1976 |
| 560 | 20240514 | 093600 | 12361704000 | 240000 | 241000 | 241000 | 240000 | 4072 |
| 561 | 20240514 | 093500 | 11383117500 | 241000 | 240500 | 241000 | 240000 | 2806 |
| 562 | 20240514 | 093400 | 10707559000 | 240000 | 239500 | 240500 | 239500 | 4711 |
| 563 | 20240514 | 093300 | 9576527000 | 239500 | 239000 | 239500 | 239000 | 2708 |
| 564 | 20240514 | 093200 | 8928056000 | 239000 | 239000 | 239500 | 239000 | 1280 |
| 565 | 20240514 | 093100 | 8621996500 | 239000 | 239000 | 239000 | 238500 | 791 |
| 566 | 20240514 | 093000 | 8432965500 | 238500 | 238500 | 239000 | 238000 | 1382 |
| 567 | 20240514 | 092900 | 8103360000 | 238500 | 238000 | 238500 | 238000 | 1103 |
| 568 | 20240514 | 092800 | 7840684500 | 238000 | 238000 | 238000 | 237500 | 2262 |
| 569 | 20240514 | 092700 | 7302346000 | 238000 | 238000 | 238000 | 237500 | 439 |
| 570 | 20240514 | 092600 | 7198001500 | 238000 | 236500 | 238000 | 236500 | 3458 |
| 571 | 20240514 | 092500 | 6377806500 | 237000 | 236500 | 237000 | 236500 | 148 |
| 572 | 20240514 | 092400 | 6342775000 | 236500 | 237000 | 237000 | 236500 | 417 |
| 573 | 20240514 | 092300 | 6244102500 | 237000 | 236500 | 237000 | 236500 | 179 |
| 574 | 20240514 | 092200 | 6201681500 | 236500 | 236000 | 236500 | 236000 | 1217 |
| 575 | 20240514 | 092100 | 5913885000 | 236000 | 236000 | 236500 | 236000 | 387 |
| 576 | 20240514 | 092000 | 5822519000 | 236000 | 236500 | 236500 | 236000 | 35 |
| 577 | 20240514 | 091900 | 5814249000 | 236500 | 236500 | 236500 | 236000 | 208 |
| 578 | 20240514 | 091800 | 5765120500 | 236500 | 236000 | 236500 | 236000 | 204 |
| 579 | 20240514 | 091700 | 5716923500 | 236500 | 236500 | 236500 | 235500 | 920 |
| 580 | 20240514 | 091600 | 5499867500 | 236500 | 237000 | 237000 | 236500 | 391 |
| 581 | 20240514 | 091500 | 5407348500 | 236500 | 236500 | 237000 | 236000 | 1326 |
| 582 | 20240514 | 091400 | 5093733500 | 236000 | 236500 | 236500 | 236000 | 68 |
| 583 | 20240514 | 091300 | 5077657500 | 236500 | 236000 | 236500 | 235500 | 412 |
| 584 | 20240514 | 091200 | 4980399000 | 236000 | 236000 | 236000 | 235500 | 214 |
| 585 | 20240514 | 091100 | 4929913000 | 236000 | 236000 | 236000 | 235500 | 283 |
| 586 | 20240514 | 091000 | 4863131000 | 236000 | 236000 | 236000 | 235500 | 637 |
| 587 | 20240514 | 090900 | 4712807000 | 236000 | 235500 | 236000 | 235500 | 340 |
| 588 | 20240514 | 090800 | 4632735000 | 235500 | 236000 | 236000 | 235000 | 327 |
| 589 | 20240514 | 090700 | 4555700500 | 235500 | 236000 | 236500 | 235500 | 225 |
| 590 | 20240514 | 090600 | 4502603000 | 236000 | 237000 | 237000 | 236000 | 829 |
| 591 | 20240514 | 090500 | 4306743000 | 237000 | 236500 | 237000 | 236500 | 1901 |
| 592 | 20240514 | 090400 | 3856336000 | 236000 | 236000 | 236500 | 235500 | 4690 |
| 593 | 20240514 | 090300 | 2749496500 | 236000 | 235500 | 236000 | 235000 | 860 |
| 594 | 20240514 | 090200 | 2546901000 | 235500 | 234000 | 235500 | 234000 | 1170 |
| 595 | 20240514 | 090100 | 2272187000 | 234000 | 233500 | 234000 | 233000 | 530 |
| 596 | 20240514 | 090000 | 2148408000 | 233000 | 235000 | 235500 | 233000 | 9169 |