36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 3 | 20240510 | 192000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 4 | 20240510 | 191900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 5 | 20240510 | 191800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 6 | 20240510 | 191700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 7 | 20240510 | 191600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 8 | 20240510 | 191500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 9 | 20240510 | 191400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 10 | 20240510 | 191300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 11 | 20240510 | 191200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 12 | 20240510 | 191100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 13 | 20240510 | 191000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 14 | 20240510 | 190900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 15 | 20240510 | 190800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 16 | 20240510 | 190700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 17 | 20240510 | 190600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 18 | 20240510 | 190500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 19 | 20240510 | 190400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 20 | 20240510 | 190300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 21 | 20240510 | 190200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 22 | 20240510 | 190100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 23 | 20240510 | 190000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 24 | 20240510 | 185900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 25 | 20240510 | 185800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 26 | 20240510 | 185700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 27 | 20240510 | 185600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 28 | 20240510 | 185500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 29 | 20240510 | 185400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 30 | 20240510 | 185300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 31 | 20240510 | 185200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 32 | 20240510 | 185100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 33 | 20240510 | 185000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 34 | 20240510 | 184900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 35 | 20240510 | 184800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 36 | 20240510 | 184700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 37 | 20240510 | 184600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 38 | 20240510 | 184500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 39 | 20240510 | 184400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 40 | 20240510 | 184300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 41 | 20240510 | 184200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 42 | 20240510 | 184100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 43 | 20240510 | 184000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 44 | 20240510 | 183900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 45 | 20240510 | 183800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 46 | 20240510 | 183700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 47 | 20240510 | 183600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 48 | 20240510 | 183500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 49 | 20240510 | 183400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 50 | 20240510 | 183300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 51 | 20240510 | 183200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 52 | 20240510 | 183100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 53 | 20240510 | 183000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 54 | 20240510 | 182900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 55 | 20240510 | 182800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 56 | 20240510 | 182700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 57 | 20240510 | 182600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 58 | 20240510 | 182500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 59 | 20240510 | 182400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 60 | 20240510 | 182300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 61 | 20240510 | 182200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 62 | 20240510 | 182100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 63 | 20240510 | 182000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 64 | 20240510 | 181900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 65 | 20240510 | 181800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 66 | 20240510 | 181700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 67 | 20240510 | 181600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 68 | 20240510 | 181500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 69 | 20240510 | 181400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 70 | 20240510 | 181300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 71 | 20240510 | 181200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 72 | 20240510 | 181100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 73 | 20240510 | 181000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 74 | 20240510 | 180900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 75 | 20240510 | 180800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 76 | 20240510 | 180700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 77 | 20240510 | 180600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 78 | 20240510 | 180500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 79 | 20240510 | 180400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 80 | 20240510 | 180300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 81 | 20240510 | 180200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 82 | 20240510 | 180100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 83 | 20240510 | 180000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 84 | 20240510 | 175900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 85 | 20240510 | 175800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 86 | 20240510 | 175700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 87 | 20240510 | 175600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 88 | 20240510 | 175500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 89 | 20240510 | 175400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 90 | 20240510 | 175300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 91 | 20240510 | 175200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 92 | 20240510 | 175100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 93 | 20240510 | 175000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 94 | 20240510 | 174900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 95 | 20240510 | 174800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 96 | 20240510 | 174700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 97 | 20240510 | 174600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 98 | 20240510 | 174500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 99 | 20240510 | 174400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 100 | 20240510 | 174300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 101 | 20240510 | 174200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 102 | 20240510 | 174100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 103 | 20240510 | 174000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 104 | 20240510 | 173900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 105 | 20240510 | 173800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 106 | 20240510 | 173700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 107 | 20240510 | 173600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 108 | 20240510 | 173500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 109 | 20240510 | 173400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 110 | 20240510 | 173300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 111 | 20240510 | 173200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 112 | 20240510 | 173100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 113 | 20240510 | 173000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 114 | 20240510 | 172900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 115 | 20240510 | 172800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 116 | 20240510 | 172700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 117 | 20240510 | 172600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 118 | 20240510 | 172500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 119 | 20240510 | 172400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 120 | 20240510 | 172300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 121 | 20240510 | 172200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 122 | 20240510 | 172100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 123 | 20240510 | 172000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 124 | 20240510 | 171900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 125 | 20240510 | 171800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 126 | 20240510 | 171700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 127 | 20240510 | 171600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 128 | 20240510 | 171500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 129 | 20240510 | 171400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 130 | 20240510 | 171300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 131 | 20240510 | 171200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 132 | 20240510 | 171100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 133 | 20240510 | 171000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 134 | 20240510 | 170900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 135 | 20240510 | 170800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 136 | 20240510 | 170700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 137 | 20240510 | 170600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 138 | 20240510 | 170500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 139 | 20240510 | 170400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 140 | 20240510 | 170300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 141 | 20240510 | 170200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 142 | 20240510 | 170100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 143 | 20240510 | 170000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 144 | 20240510 | 165900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 145 | 20240510 | 165800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 146 | 20240510 | 165700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 147 | 20240510 | 165600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 148 | 20240510 | 165500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 149 | 20240510 | 165400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 150 | 20240510 | 165300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 151 | 20240510 | 165200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 152 | 20240510 | 165100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 153 | 20240510 | 165000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 154 | 20240510 | 164900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 155 | 20240510 | 164800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 156 | 20240510 | 164700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 157 | 20240510 | 164600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 158 | 20240510 | 164500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 159 | 20240510 | 164400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 160 | 20240510 | 164300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 161 | 20240510 | 164200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 162 | 20240510 | 164100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 163 | 20240510 | 164000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 164 | 20240510 | 163900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 165 | 20240510 | 163800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 166 | 20240510 | 163700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 167 | 20240510 | 163600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 168 | 20240510 | 163500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 169 | 20240510 | 163400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 170 | 20240510 | 163300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 171 | 20240510 | 163200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 172 | 20240510 | 163100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 173 | 20240510 | 163000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 174 | 20240510 | 162900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 175 | 20240510 | 162800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 176 | 20240510 | 162700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 177 | 20240510 | 162600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 178 | 20240510 | 162500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 179 | 20240510 | 162400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 180 | 20240510 | 162300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 181 | 20240510 | 162200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 182 | 20240510 | 162100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 183 | 20240510 | 162000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 184 | 20240510 | 161900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 185 | 20240510 | 161800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 186 | 20240510 | 161700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 187 | 20240510 | 161600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 188 | 20240510 | 161500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 189 | 20240510 | 161400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 190 | 20240510 | 161300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 191 | 20240510 | 161200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 192 | 20240510 | 161100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 193 | 20240510 | 161000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 194 | 20240510 | 160900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 195 | 20240510 | 160800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 196 | 20240510 | 160700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20240510 | 160600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20240510 | 160500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20240510 | 160400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20240510 | 160300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20240510 | 160200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20240510 | 160100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20240510 | 160000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20240510 | 155900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20240510 | 155800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20240510 | 155700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20240510 | 155600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20240510 | 155500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20240510 | 155400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20240510 | 155300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20240510 | 155200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20240510 | 155100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 213 | 20240510 | 155000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 214 | 20240510 | 154900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 215 | 20240510 | 154800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 216 | 20240510 | 154700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 217 | 20240510 | 154600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 218 | 20240510 | 154500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 219 | 20240510 | 154400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 220 | 20240510 | 154300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 221 | 20240510 | 154200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 222 | 20240510 | 154100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 223 | 20240510 | 154000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 224 | 20240510 | 153900 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 225 | 20240510 | 153800 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 226 | 20240510 | 153700 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 227 | 20240510 | 153600 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 228 | 20240510 | 153500 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 229 | 20240510 | 153400 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 230 | 20240510 | 153300 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 231 | 20240510 | 153200 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 232 | 20240510 | 153100 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 233 | 20240510 | 153000 | 84145586000 | 226500 | 226500 | 226500 | 226500 | 6824 |
| 234 | 20240510 | 152900 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 235 | 20240510 | 152800 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 236 | 20240510 | 152700 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 237 | 20240510 | 152600 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 238 | 20240510 | 152500 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 239 | 20240510 | 152400 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 240 | 20240510 | 152300 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 241 | 20240510 | 152200 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 242 | 20240510 | 152100 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 243 | 20240510 | 152000 | 82599950000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 244 | 20240510 | 151900 | 82599950000 | 226500 | 226000 | 226500 | 225500 | 1579 |
| 245 | 20240510 | 151800 | 82243427500 | 225500 | 225500 | 226000 | 225500 | 702 |
| 246 | 20240510 | 151700 | 82085117000 | 226000 | 225500 | 226000 | 224500 | 1981 |
| 247 | 20240510 | 151600 | 81638864000 | 226000 | 225500 | 226000 | 225000 | 777 |
| 248 | 20240510 | 151500 | 81463603500 | 225500 | 224500 | 226000 | 224000 | 1183 |
| 249 | 20240510 | 151400 | 81197196000 | 224500 | 224500 | 225500 | 224000 | 1067 |
| 250 | 20240510 | 151300 | 80957552000 | 225000 | 225500 | 225500 | 224000 | 3064 |
| 251 | 20240510 | 151200 | 80269006000 | 225000 | 225000 | 226000 | 225000 | 1712 |
| 252 | 20240510 | 151100 | 79883139000 | 225500 | 226000 | 226000 | 225000 | 1264 |
| 253 | 20240510 | 151000 | 79597996500 | 225500 | 227000 | 227000 | 225500 | 4257 |
| 254 | 20240510 | 150900 | 78634778500 | 226500 | 227500 | 227500 | 226500 | 1912 |
| 255 | 20240510 | 150800 | 78201268000 | 227000 | 226500 | 227500 | 226500 | 1725 |
| 256 | 20240510 | 150700 | 77810177000 | 227000 | 226500 | 227000 | 226500 | 1544 |
| 257 | 20240510 | 150600 | 77460271000 | 227000 | 227000 | 227000 | 226500 | 1219 |
| 258 | 20240510 | 150500 | 77183956000 | 227000 | 227000 | 227500 | 226500 | 1634 |
| 259 | 20240510 | 150400 | 76813384500 | 227000 | 227000 | 227500 | 226500 | 958 |
| 260 | 20240510 | 150300 | 76595975500 | 227500 | 227000 | 227500 | 226500 | 1045 |
| 261 | 20240510 | 150200 | 76358651000 | 227000 | 227000 | 227500 | 227000 | 1178 |
| 262 | 20240510 | 150100 | 76091065500 | 227000 | 227000 | 227500 | 226000 | 1456 |
| 263 | 20240510 | 150000 | 75760778000 | 227000 | 225500 | 227000 | 225500 | 1883 |
| 264 | 20240510 | 145900 | 75334939500 | 226000 | 225500 | 226000 | 225000 | 873 |
| 265 | 20240510 | 145800 | 75137959500 | 225500 | 224500 | 226000 | 224500 | 1145 |
| 266 | 20240510 | 145700 | 74880139000 | 224500 | 224500 | 225500 | 224500 | 778 |
| 267 | 20240510 | 145600 | 74705361500 | 224500 | 225000 | 225500 | 224500 | 1754 |
| 268 | 20240510 | 145500 | 74311096500 | 225000 | 224500 | 226500 | 224500 | 1621 |
| 269 | 20240510 | 145400 | 73945562000 | 225000 | 224000 | 225500 | 224000 | 2354 |
| 270 | 20240510 | 145300 | 73416420000 | 224500 | 223000 | 224500 | 223000 | 1705 |
| 271 | 20240510 | 145200 | 73035032000 | 223000 | 223500 | 224000 | 222500 | 4722 |
| 272 | 20240510 | 145100 | 71981081000 | 224000 | 225000 | 225000 | 223500 | 4003 |
| 273 | 20240510 | 145000 | 71083649500 | 225000 | 225500 | 226000 | 224500 | 2453 |
| 274 | 20240510 | 144900 | 70531487000 | 226000 | 225500 | 226500 | 225000 | 2093 |
| 275 | 20240510 | 144800 | 70059317500 | 225500 | 226500 | 228000 | 225500 | 2784 |
| 276 | 20240510 | 144700 | 69429461000 | 227500 | 225000 | 227500 | 225000 | 3686 |
| 277 | 20240510 | 144600 | 68597792000 | 225000 | 225000 | 226000 | 225000 | 2443 |
| 278 | 20240510 | 144500 | 68047569000 | 225000 | 225500 | 225500 | 225000 | 1380 |
| 279 | 20240510 | 144400 | 67736886000 | 225500 | 225500 | 225500 | 225000 | 1028 |
| 280 | 20240510 | 144300 | 67505457000 | 225500 | 225500 | 226000 | 225000 | 1665 |
| 281 | 20240510 | 144200 | 67130451000 | 225500 | 226500 | 226500 | 225000 | 3870 |
| 282 | 20240510 | 144100 | 66256652500 | 226000 | 225500 | 226500 | 225500 | 1708 |
| 283 | 20240510 | 144000 | 65870501000 | 225500 | 226000 | 226500 | 225500 | 1697 |
| 284 | 20240510 | 143900 | 65487620500 | 225500 | 225500 | 226500 | 225500 | 4225 |
| 285 | 20240510 | 143800 | 64534506500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 286 | 20240510 | 143700 | 64534506500 | 225500 | 225500 | 226000 | 225500 | 2970 |
| 287 | 20240510 | 143600 | 63864705500 | 226000 | 226500 | 226500 | 225500 | 1465 |
| 288 | 20240510 | 143500 | 63533595500 | 226500 | 226500 | 227000 | 226000 | 862 |
| 289 | 20240510 | 143400 | 63338532500 | 226500 | 227000 | 227500 | 226000 | 3141 |
| 290 | 20240510 | 143300 | 62627154000 | 227000 | 227000 | 227500 | 227000 | 796 |
| 291 | 20240510 | 143200 | 62446404500 | 227500 | 226500 | 227500 | 226500 | 1799 |
| 292 | 20240510 | 143100 | 62038574500 | 226500 | 228500 | 228500 | 226500 | 9352 |
| 293 | 20240510 | 143000 | 59914025000 | 228000 | 228500 | 229000 | 228000 | 2282 |
| 294 | 20240510 | 142900 | 59393591000 | 228500 | 228500 | 229000 | 228500 | 1228 |
| 295 | 20240510 | 142800 | 59112948000 | 229000 | 228500 | 229000 | 228500 | 741 |
| 296 | 20240510 | 142700 | 58943519500 | 229000 | 229000 | 229000 | 228500 | 623 |
| 297 | 20240510 | 142600 | 58801095000 | 228500 | 228500 | 229000 | 228500 | 644 |
| 298 | 20240510 | 142500 | 58653903500 | 228500 | 229000 | 229000 | 228500 | 891 |
| 299 | 20240510 | 142400 | 58450259500 | 228500 | 228500 | 229000 | 228500 | 607 |
| 300 | 20240510 | 142300 | 58311531500 | 228500 | 228500 | 229500 | 228500 | 1434 |
| 301 | 20240510 | 142200 | 57983300000 | 228500 | 228500 | 229000 | 228500 | 1058 |
| 302 | 20240510 | 142100 | 57741453500 | 229000 | 229000 | 229500 | 228500 | 1579 |
| 303 | 20240510 | 142000 | 57379983500 | 229500 | 229000 | 229500 | 229000 | 1065 |
| 304 | 20240510 | 141900 | 57136083500 | 229000 | 229000 | 229500 | 228500 | 563 |
| 305 | 20240510 | 141800 | 57007223500 | 229000 | 228500 | 229500 | 228500 | 797 |
| 306 | 20240510 | 141700 | 56824801500 | 229000 | 229000 | 229500 | 228500 | 5002 |
| 307 | 20240510 | 141600 | 55680135000 | 229000 | 229500 | 229500 | 229000 | 4104 |
| 308 | 20240510 | 141500 | 54740289000 | 229000 | 230000 | 230500 | 229000 | 7060 |
| 309 | 20240510 | 141400 | 53118038000 | 230000 | 230000 | 230500 | 230000 | 498 |
| 310 | 20240510 | 141300 | 53003484500 | 230000 | 230500 | 230500 | 230000 | 804 |
| 311 | 20240510 | 141200 | 52818430000 | 230500 | 230500 | 230500 | 230000 | 840 |
| 312 | 20240510 | 141100 | 52625209000 | 230500 | 230000 | 230500 | 230000 | 794 |
| 313 | 20240510 | 141000 | 52442556500 | 230000 | 231000 | 231500 | 230000 | 3376 |
| 314 | 20240510 | 140900 | 51664635000 | 231000 | 231000 | 231500 | 231000 | 476 |
| 315 | 20240510 | 140800 | 51554665000 | 231000 | 231000 | 232000 | 231000 | 686 |
| 316 | 20240510 | 140700 | 51396080500 | 231000 | 231000 | 231500 | 230500 | 768 |
| 317 | 20240510 | 140600 | 51218804500 | 231000 | 231000 | 231000 | 230500 | 526 |
| 318 | 20240510 | 140500 | 51097494000 | 231000 | 231000 | 231500 | 230500 | 700 |
| 319 | 20240510 | 140400 | 50935789000 | 231000 | 231500 | 231500 | 231000 | 600 |
| 320 | 20240510 | 140300 | 50797136000 | 231500 | 231000 | 231500 | 231000 | 530 |
| 321 | 20240510 | 140200 | 50674684000 | 231500 | 231000 | 231500 | 231000 | 510 |
| 322 | 20240510 | 140100 | 50556817000 | 231000 | 231500 | 232000 | 231000 | 707 |
| 323 | 20240510 | 140000 | 50393379000 | 232000 | 232000 | 232000 | 231500 | 382 |
| 324 | 20240510 | 135900 | 50304915000 | 231500 | 231500 | 232500 | 231500 | 419 |
| 325 | 20240510 | 135800 | 50207855000 | 231500 | 232000 | 232000 | 231500 | 719 |
| 326 | 20240510 | 135700 | 50041388000 | 231500 | 232000 | 232500 | 231500 | 412 |
| 327 | 20240510 | 135600 | 49945959000 | 232000 | 232000 | 232500 | 232000 | 294 |
| 328 | 20240510 | 135500 | 49877742500 | 232000 | 232000 | 233000 | 232000 | 331 |
| 329 | 20240510 | 135400 | 49800915500 | 232000 | 232000 | 233000 | 232000 | 226 |
| 330 | 20240510 | 135300 | 49748464500 | 232000 | 232000 | 233000 | 232000 | 461 |
| 331 | 20240510 | 135200 | 49641402000 | 232000 | 232000 | 232500 | 232000 | 478 |
| 332 | 20240510 | 135100 | 49530493000 | 232000 | 233000 | 233000 | 232000 | 286 |
| 333 | 20240510 | 135000 | 49464066500 | 232500 | 233000 | 233000 | 232000 | 587 |
| 334 | 20240510 | 134900 | 49327796500 | 232500 | 232500 | 233000 | 232000 | 232 |
| 335 | 20240510 | 134800 | 49273928500 | 232500 | 233000 | 233000 | 232000 | 254 |
| 336 | 20240510 | 134700 | 49214889000 | 233000 | 233000 | 233000 | 232000 | 266 |
| 337 | 20240510 | 134600 | 49153085000 | 232500 | 232500 | 233000 | 232000 | 223 |
| 338 | 20240510 | 134500 | 49101297000 | 232500 | 232500 | 232500 | 232000 | 277 |
| 339 | 20240510 | 134400 | 49036984000 | 232000 | 232500 | 232500 | 232000 | 482 |
| 340 | 20240510 | 134300 | 48925035500 | 233000 | 232500 | 233500 | 232500 | 208 |
| 341 | 20240510 | 134200 | 48876651000 | 233000 | 232500 | 233500 | 232500 | 251 |
| 342 | 20240510 | 134100 | 48818256500 | 233000 | 232500 | 233500 | 232500 | 331 |
| 343 | 20240510 | 134000 | 48741203000 | 233500 | 233000 | 233500 | 232500 | 398 |
| 344 | 20240510 | 133900 | 48648593500 | 232500 | 233000 | 233000 | 232500 | 803 |
| 345 | 20240510 | 133800 | 48461617000 | 233000 | 233000 | 233500 | 233000 | 356 |
| 346 | 20240510 | 133700 | 48378581000 | 233000 | 233000 | 233500 | 233000 | 382 |
| 347 | 20240510 | 133600 | 48289510500 | 233000 | 233000 | 233500 | 233000 | 262 |
| 348 | 20240510 | 133500 | 48228456000 | 233000 | 233000 | 233500 | 233000 | 215 |
| 349 | 20240510 | 133400 | 48178353000 | 233000 | 233000 | 233500 | 233000 | 454 |
| 350 | 20240510 | 133300 | 48072445000 | 233000 | 233500 | 233500 | 233000 | 262 |
| 351 | 20240510 | 133200 | 48011372500 | 233000 | 233000 | 233500 | 233000 | 165 |
| 352 | 20240510 | 133100 | 47972915000 | 233500 | 233500 | 234000 | 233000 | 296 |
| 353 | 20240510 | 133000 | 47903894000 | 233500 | 233500 | 234000 | 233500 | 383 |
| 354 | 20240510 | 132900 | 47814456000 | 233500 | 233500 | 234000 | 233500 | 232 |
| 355 | 20240510 | 132800 | 47760270500 | 233500 | 234000 | 234000 | 233500 | 451 |
| 356 | 20240510 | 132700 | 47654924500 | 233500 | 234000 | 234500 | 233500 | 496 |
| 357 | 20240510 | 132600 | 47538859000 | 234000 | 234000 | 234500 | 234000 | 1080 |
| 358 | 20240510 | 132500 | 47286127000 | 234000 | 233500 | 234500 | 233500 | 232 |
| 359 | 20240510 | 132400 | 47231896500 | 233500 | 234500 | 234500 | 233500 | 496 |
| 360 | 20240510 | 132300 | 47115823500 | 234500 | 234000 | 234500 | 234000 | 115 |
| 361 | 20240510 | 132200 | 47088895000 | 234000 | 234000 | 235000 | 234000 | 905 |
| 362 | 20240510 | 132100 | 46876797000 | 234000 | 233500 | 234500 | 233500 | 202 |
| 363 | 20240510 | 132000 | 46829554000 | 234000 | 234000 | 234500 | 233500 | 414 |
| 364 | 20240510 | 131900 | 46732575000 | 234000 | 234000 | 234500 | 234000 | 179 |
| 365 | 20240510 | 131800 | 46690675000 | 234000 | 233500 | 234500 | 233500 | 146 |
| 366 | 20240510 | 131700 | 46656487000 | 234000 | 234500 | 235000 | 233500 | 1481 |
| 367 | 20240510 | 131600 | 46310083500 | 235000 | 234500 | 235000 | 234000 | 193 |
| 368 | 20240510 | 131500 | 46264850000 | 234000 | 234500 | 235000 | 234000 | 618 |
| 369 | 20240510 | 131400 | 46119921500 | 234000 | 234000 | 235000 | 234000 | 312 |
| 370 | 20240510 | 131300 | 46046824500 | 234500 | 234500 | 234500 | 234000 | 311 |
| 371 | 20240510 | 131200 | 45973928000 | 234500 | 234000 | 234500 | 234000 | 237 |
| 372 | 20240510 | 131100 | 45918405000 | 234500 | 234000 | 235000 | 234000 | 1079 |
| 373 | 20240510 | 131000 | 45665407000 | 234000 | 233500 | 234500 | 233500 | 328 |
| 374 | 20240510 | 130900 | 45588651000 | 233500 | 233500 | 234000 | 233000 | 986 |
| 375 | 20240510 | 130800 | 45358104000 | 233500 | 232000 | 233500 | 232000 | 986 |
| 376 | 20240510 | 130700 | 45128333000 | 232000 | 232000 | 232500 | 232000 | 201 |
| 377 | 20240510 | 130600 | 45081652000 | 232500 | 232000 | 232500 | 232000 | 453 |
| 378 | 20240510 | 130500 | 44976484500 | 232000 | 232000 | 232500 | 232000 | 106 |
| 379 | 20240510 | 130400 | 44951884000 | 232000 | 232000 | 232500 | 232000 | 208 |
| 380 | 20240510 | 130300 | 44903561000 | 232000 | 232000 | 232500 | 232000 | 182 |
| 381 | 20240510 | 130200 | 44861333500 | 232500 | 232500 | 233000 | 232000 | 268 |
| 382 | 20240510 | 130100 | 44799033000 | 232500 | 232500 | 233000 | 232000 | 153 |
| 383 | 20240510 | 130000 | 44763472000 | 232500 | 232500 | 232500 | 232000 | 170 |
| 384 | 20240510 | 125900 | 44723989500 | 232000 | 232000 | 232500 | 232000 | 147 |
| 385 | 20240510 | 125800 | 44689883000 | 232500 | 232000 | 232500 | 232000 | 136 |
| 386 | 20240510 | 125700 | 44658303000 | 232000 | 232000 | 232500 | 231500 | 124 |
| 387 | 20240510 | 125600 | 44629536000 | 231500 | 232000 | 232500 | 231500 | 224 |
| 388 | 20240510 | 125500 | 44577534500 | 231500 | 232000 | 232500 | 231500 | 523 |
| 389 | 20240510 | 125400 | 44456168500 | 232500 | 232000 | 232500 | 232000 | 181 |
| 390 | 20240510 | 125300 | 44414169000 | 232000 | 232000 | 232500 | 232000 | 173 |
| 391 | 20240510 | 125200 | 44374007500 | 232500 | 232000 | 232500 | 232000 | 71 |
| 392 | 20240510 | 125100 | 44357533500 | 232000 | 232000 | 232500 | 232000 | 293 |
| 393 | 20240510 | 125000 | 44289554500 | 232000 | 232000 | 232500 | 232000 | 267 |
| 394 | 20240510 | 124900 | 44227564500 | 232000 | 232000 | 232500 | 232000 | 187 |
| 395 | 20240510 | 124800 | 44184120000 | 232000 | 232500 | 232500 | 232000 | 248 |
| 396 | 20240510 | 124700 | 44126508500 | 232500 | 232000 | 232500 | 232000 | 136 |
| 397 | 20240510 | 124600 | 44094955500 | 232000 | 232500 | 233000 | 232000 | 217 |
| 398 | 20240510 | 124500 | 44044531000 | 232500 | 232500 | 233000 | 232000 | 204 |
| 399 | 20240510 | 124400 | 43997080000 | 232500 | 233000 | 233000 | 232000 | 883 |
| 400 | 20240510 | 124300 | 43791724500 | 232500 | 232500 | 233000 | 232000 | 1311 |
| 401 | 20240510 | 124200 | 43486449000 | 232500 | 232000 | 232500 | 231500 | 341 |
| 402 | 20240510 | 124100 | 43407351000 | 232000 | 232000 | 232500 | 231500 | 310 |
| 403 | 20240510 | 124000 | 43335471500 | 232000 | 231000 | 232000 | 231000 | 272 |
| 404 | 20240510 | 123900 | 43272466500 | 231500 | 232000 | 232000 | 231500 | 576 |
| 405 | 20240510 | 123800 | 43138995000 | 231500 | 231000 | 232000 | 231000 | 299 |
| 406 | 20240510 | 123700 | 43069783500 | 231500 | 231000 | 231500 | 231000 | 266 |
| 407 | 20240510 | 123600 | 43008265000 | 231000 | 230500 | 231000 | 230500 | 158 |
| 408 | 20240510 | 123500 | 42971810000 | 230500 | 230500 | 230500 | 230000 | 831 |
| 409 | 20240510 | 123400 | 42780630000 | 230500 | 231000 | 231000 | 230500 | 245 |
| 410 | 20240510 | 123300 | 42724128500 | 231000 | 230500 | 231000 | 230000 | 837 |
| 411 | 20240510 | 123200 | 42531381500 | 230500 | 230000 | 230500 | 230000 | 251 |
| 412 | 20240510 | 123100 | 42473596500 | 230000 | 230000 | 230500 | 230000 | 294 |
| 413 | 20240510 | 123000 | 42405945000 | 230500 | 230000 | 230500 | 229500 | 455 |
| 414 | 20240510 | 122900 | 42301278500 | 230000 | 230000 | 230000 | 229500 | 1455 |
| 415 | 20240510 | 122800 | 41966661500 | 230000 | 230000 | 230000 | 229500 | 270 |
| 416 | 20240510 | 122700 | 41904629500 | 229500 | 229500 | 230000 | 229500 | 337 |
| 417 | 20240510 | 122600 | 41827191500 | 229500 | 229500 | 230000 | 229500 | 190 |
| 418 | 20240510 | 122500 | 41783539500 | 229500 | 230000 | 230500 | 229500 | 881 |
| 419 | 20240510 | 122400 | 41580943500 | 229500 | 229500 | 230000 | 229500 | 265 |
| 420 | 20240510 | 122300 | 41520062500 | 229500 | 230000 | 230000 | 229500 | 226 |
| 421 | 20240510 | 122200 | 41468171500 | 230000 | 229500 | 230000 | 229500 | 476 |
| 422 | 20240510 | 122100 | 41358915000 | 229500 | 230000 | 230500 | 229500 | 1178 |
| 423 | 20240510 | 122000 | 41088003500 | 229500 | 229000 | 230000 | 229000 | 915 |
| 424 | 20240510 | 121900 | 40877733500 | 229000 | 229500 | 229500 | 229000 | 2223 |
| 425 | 20240510 | 121800 | 40367857500 | 229500 | 230000 | 230500 | 229500 | 460 |
| 426 | 20240510 | 121700 | 40262115000 | 230500 | 230000 | 230500 | 229500 | 274 |
| 427 | 20240510 | 121600 | 40199066000 | 230000 | 230000 | 230000 | 229500 | 226 |
| 428 | 20240510 | 121500 | 40147191500 | 230000 | 230000 | 230500 | 230000 | 223 |
| 429 | 20240510 | 121400 | 40095899000 | 230000 | 229500 | 230000 | 229500 | 439 |
| 430 | 20240510 | 121300 | 39994982500 | 229500 | 230000 | 230000 | 229500 | 193 |
| 431 | 20240510 | 121200 | 39950634500 | 230000 | 230000 | 230500 | 229500 | 482 |
| 432 | 20240510 | 121100 | 39839715000 | 230500 | 230000 | 231000 | 230000 | 3323 |
| 433 | 20240510 | 121000 | 39074386000 | 230000 | 230000 | 230500 | 230000 | 97 |
| 434 | 20240510 | 120900 | 39052075500 | 230000 | 230000 | 230500 | 230000 | 144 |
| 435 | 20240510 | 120800 | 39018935000 | 230000 | 230000 | 230500 | 230000 | 138 |
| 436 | 20240510 | 120700 | 38987193500 | 230000 | 230000 | 230500 | 230000 | 533 |
| 437 | 20240510 | 120600 | 38864595500 | 230000 | 230000 | 230500 | 230000 | 436 |
| 438 | 20240510 | 120500 | 38764233500 | 230500 | 230000 | 230500 | 230000 | 180 |
| 439 | 20240510 | 120400 | 38722800000 | 230000 | 230000 | 230500 | 230000 | 370 |
| 440 | 20240510 | 120300 | 38637670500 | 230000 | 230000 | 230500 | 230000 | 1007 |
| 441 | 20240510 | 120200 | 38406052000 | 230000 | 230500 | 230500 | 230000 | 163 |
| 442 | 20240510 | 120100 | 38368531000 | 230000 | 230500 | 230500 | 230000 | 1094 |
| 443 | 20240510 | 120000 | 38116784000 | 231000 | 230000 | 231000 | 230000 | 758 |
| 444 | 20240510 | 115900 | 37942318000 | 230000 | 230000 | 230500 | 230000 | 539 |
| 445 | 20240510 | 115800 | 37818127000 | 230000 | 230500 | 230500 | 230000 | 462 |
| 446 | 20240510 | 115700 | 37711828000 | 230000 | 230000 | 230500 | 230000 | 150 |
| 447 | 20240510 | 115600 | 37677320000 | 230000 | 230000 | 230500 | 230000 | 350 |
| 448 | 20240510 | 115500 | 37596808500 | 230000 | 230000 | 230500 | 230000 | 154 |
| 449 | 20240510 | 115400 | 37561384000 | 230000 | 230000 | 230500 | 230000 | 199 |
| 450 | 20240510 | 115300 | 37515594000 | 230000 | 230000 | 230500 | 230000 | 258 |
| 451 | 20240510 | 115200 | 37456190000 | 230000 | 230500 | 230500 | 230000 | 106 |
| 452 | 20240510 | 115100 | 37431797500 | 230500 | 230500 | 230500 | 230000 | 228 |
| 453 | 20240510 | 115000 | 37379302000 | 230000 | 230000 | 230500 | 230000 | 288 |
| 454 | 20240510 | 114900 | 37313056000 | 230000 | 230500 | 231000 | 230000 | 456 |
| 455 | 20240510 | 114800 | 37208061500 | 230500 | 231000 | 231500 | 230500 | 168 |
| 456 | 20240510 | 114700 | 37169279000 | 231000 | 231000 | 231000 | 230500 | 228 |
| 457 | 20240510 | 114600 | 37116718500 | 231000 | 231000 | 231000 | 230500 | 145 |
| 458 | 20240510 | 114500 | 37083268000 | 230500 | 231000 | 231500 | 230500 | 174 |
| 459 | 20240510 | 114400 | 37043075500 | 231500 | 231500 | 231500 | 231000 | 206 |
| 460 | 20240510 | 114300 | 36995461000 | 231000 | 230500 | 231500 | 230000 | 365 |
| 461 | 20240510 | 114200 | 36911196000 | 230000 | 230500 | 230500 | 230000 | 548 |
| 462 | 20240510 | 114100 | 36785000500 | 230500 | 231000 | 231000 | 230500 | 138 |
| 463 | 20240510 | 114000 | 36753188500 | 230500 | 230500 | 231000 | 230500 | 148 |
| 464 | 20240510 | 113900 | 36719047500 | 230500 | 230500 | 231000 | 230500 | 115 |
| 465 | 20240510 | 113800 | 36692539500 | 230500 | 231000 | 231000 | 230500 | 731 |
| 466 | 20240510 | 113700 | 36524038000 | 230500 | 230500 | 231000 | 230500 | 114 |
| 467 | 20240510 | 113600 | 36497759000 | 230500 | 231500 | 231500 | 230000 | 1489 |
| 468 | 20240510 | 113500 | 36154333500 | 231000 | 231000 | 231500 | 231000 | 157 |
| 469 | 20240510 | 113400 | 36118033000 | 231000 | 231000 | 231500 | 230500 | 114 |
| 470 | 20240510 | 113300 | 36091688000 | 230500 | 231000 | 231000 | 230500 | 257 |
| 471 | 20240510 | 113200 | 36032357500 | 230500 | 230000 | 231000 | 230000 | 3175 |
| 472 | 20240510 | 113100 | 35301938500 | 230500 | 231000 | 231000 | 230000 | 1544 |
| 473 | 20240510 | 113000 | 34946570500 | 231000 | 231000 | 231500 | 230000 | 2218 |
| 474 | 20240510 | 112900 | 34435857500 | 231500 | 231000 | 231500 | 230500 | 2767 |
| 475 | 20240510 | 112800 | 33797753000 | 231000 | 231000 | 231500 | 230500 | 156 |
| 476 | 20240510 | 112700 | 33761711500 | 231000 | 231000 | 231000 | 230500 | 1256 |
| 477 | 20240510 | 112600 | 33472059500 | 230500 | 232000 | 232000 | 230500 | 1455 |
| 478 | 20240510 | 112500 | 33135681500 | 232000 | 231500 | 232500 | 231500 | 435 |
| 479 | 20240510 | 112400 | 33034845000 | 231500 | 232000 | 232000 | 231000 | 671 |
| 480 | 20240510 | 112300 | 32879483500 | 232000 | 232000 | 232500 | 231500 | 154 |
| 481 | 20240510 | 112200 | 32843775000 | 232000 | 231500 | 232000 | 231000 | 516 |
| 482 | 20240510 | 112100 | 32724365500 | 231500 | 232000 | 232500 | 231500 | 619 |
| 483 | 20240510 | 112000 | 32580980500 | 232000 | 232000 | 232500 | 231000 | 431 |
| 484 | 20240510 | 111900 | 32481143500 | 232000 | 232000 | 232500 | 231000 | 394 |
| 485 | 20240510 | 111800 | 32389866000 | 232000 | 232000 | 232500 | 231000 | 599 |
| 486 | 20240510 | 111700 | 32251074000 | 232000 | 231000 | 233000 | 231000 | 1423 |
| 487 | 20240510 | 111600 | 31921162500 | 231500 | 232500 | 232500 | 230500 | 5664 |
| 488 | 20240510 | 111500 | 30611009000 | 232000 | 233000 | 233000 | 232000 | 2169 |
| 489 | 20240510 | 111400 | 30107348500 | 233000 | 232500 | 233000 | 232500 | 208 |
| 490 | 20240510 | 111300 | 30058976500 | 232500 | 233000 | 233000 | 232500 | 219 |
| 491 | 20240510 | 111200 | 30007998000 | 232500 | 232500 | 233000 | 232500 | 184 |
| 492 | 20240510 | 111100 | 29965212000 | 232500 | 232500 | 233000 | 232500 | 66 |
| 493 | 20240510 | 111000 | 29949866000 | 232500 | 232500 | 233000 | 232500 | 184 |
| 494 | 20240510 | 110900 | 29907071500 | 233000 | 232500 | 233000 | 232500 | 200 |
| 495 | 20240510 | 110800 | 29860545000 | 232500 | 232500 | 233000 | 232500 | 459 |
| 496 | 20240510 | 110700 | 29753800500 | 232500 | 232500 | 233000 | 232500 | 241 |
| 497 | 20240510 | 110600 | 29697752000 | 233000 | 232500 | 233000 | 232500 | 160 |
| 498 | 20240510 | 110500 | 29660544000 | 232500 | 232500 | 232500 | 232000 | 447 |
| 499 | 20240510 | 110400 | 29556751000 | 232500 | 232500 | 232500 | 232000 | 267 |
| 500 | 20240510 | 110300 | 29494778000 | 232000 | 232500 | 233000 | 232000 | 1388 |
| 501 | 20240510 | 110200 | 29172207500 | 232500 | 233000 | 233000 | 232000 | 496 |
| 502 | 20240510 | 110100 | 29056827500 | 233000 | 232500 | 233000 | 232000 | 864 |
| 503 | 20240510 | 110000 | 28856220000 | 232000 | 232500 | 233000 | 232000 | 387 |
| 504 | 20240510 | 105900 | 28766312000 | 232500 | 232500 | 233000 | 232000 | 214 |
| 505 | 20240510 | 105800 | 28716605500 | 232500 | 232500 | 233000 | 232000 | 425 |
| 506 | 20240510 | 105700 | 28617833000 | 232000 | 232500 | 233000 | 232000 | 351 |
| 507 | 20240510 | 105600 | 28536261000 | 232500 | 232500 | 233000 | 232000 | 467 |
| 508 | 20240510 | 105500 | 28427775500 | 232500 | 232000 | 232500 | 232000 | 300 |
| 509 | 20240510 | 105400 | 28358140000 | 232500 | 233000 | 233000 | 232000 | 1742 |
| 510 | 20240510 | 105300 | 27953261500 | 233000 | 232500 | 233500 | 232500 | 306 |
| 511 | 20240510 | 105200 | 27881960000 | 232500 | 233000 | 233500 | 232500 | 466 |
| 512 | 20240510 | 105100 | 27773410500 | 233500 | 232500 | 233500 | 232500 | 355 |
| 513 | 20240510 | 105000 | 27690755000 | 232500 | 232500 | 233000 | 232500 | 128 |
| 514 | 20240510 | 104900 | 27660979000 | 232500 | 233000 | 233500 | 232500 | 921 |
| 515 | 20240510 | 104800 | 27446400000 | 233500 | 233000 | 233500 | 232500 | 514 |
| 516 | 20240510 | 104700 | 27326613500 | 232500 | 232500 | 233000 | 232000 | 1988 |
| 517 | 20240510 | 104600 | 26864523500 | 232500 | 232500 | 233000 | 232000 | 4811 |
| 518 | 20240510 | 104500 | 25747048000 | 232500 | 233500 | 234000 | 232500 | 2129 |
| 519 | 20240510 | 104400 | 25251061000 | 233500 | 233500 | 234000 | 233500 | 1267 |
| 520 | 20240510 | 104300 | 24955186000 | 233500 | 234500 | 234500 | 233500 | 931 |
| 521 | 20240510 | 104200 | 24737584000 | 234500 | 235000 | 235000 | 234000 | 1208 |
| 522 | 20240510 | 104100 | 24454598500 | 235000 | 234500 | 235000 | 234500 | 402 |
| 523 | 20240510 | 104000 | 24360324000 | 234500 | 234000 | 235000 | 234000 | 428 |
| 524 | 20240510 | 103900 | 24260110500 | 234500 | 235000 | 235500 | 234000 | 612 |
| 525 | 20240510 | 103800 | 24116589000 | 235000 | 234500 | 235500 | 234500 | 198 |
| 526 | 20240510 | 103700 | 24070063000 | 234500 | 234500 | 235500 | 234500 | 235 |
| 527 | 20240510 | 103600 | 24014913500 | 234500 | 234500 | 235000 | 234000 | 239 |
| 528 | 20240510 | 103500 | 23958889000 | 234500 | 234000 | 235000 | 234000 | 225 |
| 529 | 20240510 | 103400 | 23906166500 | 234500 | 234500 | 234500 | 234000 | 457 |
| 530 | 20240510 | 103300 | 23799202000 | 234500 | 234000 | 235000 | 233500 | 667 |
| 531 | 20240510 | 103200 | 23643035500 | 234000 | 235000 | 236500 | 233500 | 5028 |
| 532 | 20240510 | 103100 | 22463370000 | 235000 | 235500 | 235500 | 235000 | 870 |
| 533 | 20240510 | 103000 | 22258757000 | 235500 | 235500 | 236500 | 235500 | 1734 |
| 534 | 20240510 | 102900 | 21850172500 | 235500 | 235500 | 236000 | 235500 | 373 |
| 535 | 20240510 | 102800 | 21762269000 | 235500 | 236000 | 236500 | 235500 | 689 |
| 536 | 20240510 | 102700 | 21599697000 | 236000 | 236000 | 236500 | 236000 | 357 |
| 537 | 20240510 | 102600 | 21515366500 | 236000 | 236000 | 237000 | 236000 | 471 |
| 538 | 20240510 | 102500 | 21404150500 | 236000 | 236000 | 236500 | 235500 | 233 |
| 539 | 20240510 | 102400 | 21349197500 | 235500 | 235500 | 236000 | 235500 | 436 |
| 540 | 20240510 | 102300 | 21246404000 | 235500 | 235500 | 235500 | 235000 | 947 |
| 541 | 20240510 | 102200 | 21023489500 | 235000 | 235500 | 236000 | 235000 | 1299 |
| 542 | 20240510 | 102100 | 20717741500 | 235500 | 236000 | 236000 | 235000 | 702 |
| 543 | 20240510 | 102000 | 20552585500 | 235500 | 235500 | 236000 | 235000 | 321 |
| 544 | 20240510 | 101900 | 20477033000 | 235000 | 236000 | 236000 | 235000 | 1447 |
| 545 | 20240510 | 101800 | 20136242500 | 236000 | 236000 | 236000 | 235500 | 820 |
| 546 | 20240510 | 101700 | 19943076500 | 235500 | 236000 | 236500 | 235500 | 1046 |
| 547 | 20240510 | 101600 | 19696250000 | 236000 | 236500 | 237000 | 236000 | 406 |
| 548 | 20240510 | 101500 | 19600400500 | 236500 | 236500 | 237000 | 236000 | 272 |
| 549 | 20240510 | 101400 | 19536109500 | 236500 | 236500 | 237000 | 236500 | 632 |
| 550 | 20240510 | 101300 | 19386628500 | 236500 | 236500 | 237500 | 236500 | 405 |
| 551 | 20240510 | 101200 | 19290821000 | 236500 | 237000 | 237500 | 236000 | 321 |
| 552 | 20240510 | 101100 | 19214812000 | 237000 | 236500 | 237500 | 236000 | 466 |
| 553 | 20240510 | 101000 | 19104658000 | 236000 | 237000 | 237000 | 236000 | 833 |
| 554 | 20240510 | 100900 | 18908029500 | 236500 | 237000 | 237000 | 236000 | 555 |
| 555 | 20240510 | 100800 | 18776969000 | 236000 | 236000 | 236500 | 236000 | 393 |
| 556 | 20240510 | 100700 | 18684198500 | 236500 | 236000 | 236500 | 236000 | 478 |
| 557 | 20240510 | 100600 | 18571383500 | 236500 | 237000 | 237500 | 236000 | 369 |
| 558 | 20240510 | 100500 | 18484047000 | 237000 | 236500 | 237500 | 235000 | 3768 |
| 559 | 20240510 | 100400 | 17595902000 | 236500 | 236500 | 237500 | 236000 | 341 |
| 560 | 20240510 | 100300 | 17515395500 | 236500 | 236000 | 237500 | 236000 | 302 |
| 561 | 20240510 | 100200 | 17443960500 | 236500 | 236000 | 236500 | 235500 | 489 |
| 562 | 20240510 | 100100 | 17328584500 | 236500 | 236000 | 236500 | 236000 | 251 |
| 563 | 20240510 | 100000 | 17269346000 | 236000 | 235500 | 237000 | 235500 | 1989 |
| 564 | 20240510 | 095900 | 16800890000 | 235500 | 237000 | 237000 | 235500 | 880 |
| 565 | 20240510 | 095800 | 16592918000 | 237000 | 236500 | 237500 | 235500 | 630 |
| 566 | 20240510 | 095700 | 16444041500 | 236000 | 236500 | 237000 | 235500 | 1969 |
| 567 | 20240510 | 095600 | 15978790500 | 236000 | 237000 | 237500 | 236000 | 2872 |
| 568 | 20240510 | 095500 | 15300450000 | 237500 | 237000 | 237500 | 236500 | 229 |
| 569 | 20240510 | 095400 | 15246213000 | 236500 | 236500 | 237000 | 236500 | 1213 |
| 570 | 20240510 | 095300 | 14959250500 | 236500 | 237000 | 237000 | 236500 | 1569 |
| 571 | 20240510 | 095200 | 14587817000 | 237000 | 238000 | 238000 | 236500 | 2522 |
| 572 | 20240510 | 095100 | 13989511500 | 237500 | 238000 | 238500 | 237500 | 573 |
| 573 | 20240510 | 095000 | 13853170000 | 238000 | 237500 | 238500 | 237500 | 578 |
| 574 | 20240510 | 094900 | 13715849500 | 238000 | 238000 | 238000 | 237000 | 1220 |
| 575 | 20240510 | 094800 | 13426139500 | 237500 | 238000 | 238000 | 237500 | 935 |
| 576 | 20240510 | 094700 | 13204023000 | 238000 | 238000 | 238500 | 237500 | 1411 |
| 577 | 20240510 | 094600 | 12868531000 | 238500 | 238500 | 239000 | 238000 | 921 |
| 578 | 20240510 | 094500 | 12649134500 | 239000 | 238500 | 239000 | 238000 | 483 |
| 579 | 20240510 | 094400 | 12533967500 | 238500 | 238500 | 238500 | 238000 | 593 |
| 580 | 20240510 | 094300 | 12392609000 | 238500 | 238500 | 239000 | 238500 | 1285 |
| 581 | 20240510 | 094200 | 12085997500 | 239000 | 240500 | 241000 | 238500 | 4590 |
| 582 | 20240510 | 094100 | 10986776500 | 240500 | 240000 | 240500 | 240000 | 970 |
| 583 | 20240510 | 094000 | 10753876000 | 240500 | 240000 | 240500 | 239500 | 1015 |
| 584 | 20240510 | 093900 | 10510244500 | 239500 | 239500 | 240000 | 239000 | 820 |
| 585 | 20240510 | 093800 | 10313873500 | 239500 | 239000 | 239500 | 239000 | 374 |
| 586 | 20240510 | 093700 | 10224471000 | 239000 | 239000 | 239500 | 238500 | 882 |
| 587 | 20240510 | 093600 | 10013674500 | 239500 | 239000 | 239500 | 239000 | 810 |
| 588 | 20240510 | 093500 | 9820001500 | 239500 | 238500 | 240000 | 238500 | 1162 |
| 589 | 20240510 | 093400 | 9542114500 | 239000 | 240500 | 241000 | 238500 | 4601 |
| 590 | 20240510 | 093300 | 8439882500 | 241000 | 241000 | 241500 | 240500 | 1433 |
| 591 | 20240510 | 093200 | 8094862500 | 241000 | 241500 | 241500 | 241000 | 439 |
| 592 | 20240510 | 093100 | 7988904000 | 241000 | 241500 | 241500 | 241000 | 518 |
| 593 | 20240510 | 093000 | 7863935000 | 241500 | 242000 | 242500 | 241000 | 2217 |
| 594 | 20240510 | 092900 | 7328443000 | 242000 | 242000 | 242500 | 242000 | 741 |
| 595 | 20240510 | 092800 | 7149098500 | 242000 | 242500 | 243000 | 242000 | 902 |
| 596 | 20240510 | 092700 | 6930543500 | 242500 | 242500 | 243000 | 242000 | 418 |
| 597 | 20240510 | 092600 | 6829190000 | 242500 | 242500 | 242500 | 242000 | 234 |
| 598 | 20240510 | 092500 | 6772449000 | 242000 | 244000 | 244000 | 242000 | 3761 |
| 599 | 20240510 | 092400 | 5858880500 | 244000 | 243500 | 244000 | 243500 | 319 |
| 600 | 20240510 | 092300 | 5781134500 | 243500 | 243500 | 244000 | 243000 | 760 |
| 601 | 20240510 | 092200 | 5596069000 | 243500 | 243000 | 244000 | 243000 | 636 |
| 602 | 20240510 | 092100 | 5441207500 | 243000 | 243000 | 243000 | 242500 | 464 |
| 603 | 20240510 | 092000 | 5328527500 | 242500 | 243000 | 243000 | 242500 | 481 |
| 604 | 20240510 | 091900 | 5211839000 | 242500 | 243000 | 243500 | 242500 | 418 |
| 605 | 20240510 | 091800 | 5110366500 | 243000 | 243000 | 243500 | 242500 | 591 |
| 606 | 20240510 | 091700 | 4966719500 | 243000 | 243000 | 243500 | 242500 | 703 |
| 607 | 20240510 | 091600 | 4796070000 | 243000 | 242500 | 243000 | 242000 | 716 |
| 608 | 20240510 | 091500 | 4622453500 | 242500 | 242500 | 243500 | 242000 | 720 |
| 609 | 20240510 | 091400 | 4447875500 | 242500 | 244000 | 244000 | 241500 | 5020 |
| 610 | 20240510 | 091300 | 3231010000 | 244000 | 244500 | 245000 | 243500 | 1488 |
| 611 | 20240510 | 091200 | 2867543500 | 244000 | 246000 | 246000 | 244000 | 1851 |
| 612 | 20240510 | 091100 | 2413863500 | 246000 | 245500 | 246000 | 245000 | 499 |
| 613 | 20240510 | 091000 | 2291461000 | 245500 | 247000 | 247000 | 245500 | 1462 |
| 614 | 20240510 | 090900 | 1931740000 | 247000 | 246500 | 247000 | 246000 | 631 |
| 615 | 20240510 | 090800 | 1776205000 | 246000 | 247000 | 247000 | 246000 | 707 |
| 616 | 20240510 | 090700 | 1601937000 | 247000 | 247500 | 248000 | 247000 | 780 |
| 617 | 20240510 | 090600 | 1408916500 | 247500 | 247000 | 248000 | 246500 | 331 |
| 618 | 20240510 | 090500 | 1327101000 | 246500 | 246500 | 247000 | 246000 | 649 |
| 619 | 20240510 | 090400 | 1167106000 | 247000 | 248000 | 248000 | 246500 | 676 |
| 620 | 20240510 | 090300 | 1000041000 | 248000 | 247000 | 248000 | 246500 | 429 |
| 621 | 20240510 | 090200 | 894043000 | 247000 | 247500 | 248500 | 247000 | 1075 |
| 622 | 20240510 | 090100 | 627963000 | 248000 | 249500 | 250500 | 247500 | 983 |
| 623 | 20240510 | 090000 | 383327000 | 249500 | 250000 | 250500 | 249500 | 1244 |