34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 3 | 20240508 | 184600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 4 | 20240508 | 184500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 5 | 20240508 | 184400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 6 | 20240508 | 184300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 7 | 20240508 | 184200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 8 | 20240508 | 184100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 9 | 20240508 | 184000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 10 | 20240508 | 183900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 11 | 20240508 | 183800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 12 | 20240508 | 183700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 13 | 20240508 | 183600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 14 | 20240508 | 183500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 15 | 20240508 | 183400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 16 | 20240508 | 183300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 17 | 20240508 | 183200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 18 | 20240508 | 183100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 19 | 20240508 | 183000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 20 | 20240508 | 182900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 21 | 20240508 | 182800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 22 | 20240508 | 182700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 23 | 20240508 | 182600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 24 | 20240508 | 182500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 25 | 20240508 | 182400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 26 | 20240508 | 182300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 27 | 20240508 | 182200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 28 | 20240508 | 182100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 29 | 20240508 | 182000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 30 | 20240508 | 181900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 31 | 20240508 | 181800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 32 | 20240508 | 181700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 33 | 20240508 | 181600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 34 | 20240508 | 181500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 35 | 20240508 | 181400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 36 | 20240508 | 181300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 37 | 20240508 | 181200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 38 | 20240508 | 181100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 39 | 20240508 | 181000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 40 | 20240508 | 180900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 41 | 20240508 | 180800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 42 | 20240508 | 180700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 43 | 20240508 | 180600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 44 | 20240508 | 180500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 45 | 20240508 | 180400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 46 | 20240508 | 180300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 47 | 20240508 | 180200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 48 | 20240508 | 180100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 49 | 20240508 | 180000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 50 | 20240508 | 175900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 51 | 20240508 | 175800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 52 | 20240508 | 175700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 53 | 20240508 | 175600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 54 | 20240508 | 175500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 55 | 20240508 | 175400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 56 | 20240508 | 175300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 57 | 20240508 | 175200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 58 | 20240508 | 175100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 59 | 20240508 | 175000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 60 | 20240508 | 174900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 61 | 20240508 | 174800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 62 | 20240508 | 174700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 63 | 20240508 | 174600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 64 | 20240508 | 174500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 65 | 20240508 | 174400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 66 | 20240508 | 174300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 67 | 20240508 | 174200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 68 | 20240508 | 174100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 69 | 20240508 | 174000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 70 | 20240508 | 173900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 71 | 20240508 | 173800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 72 | 20240508 | 173700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 73 | 20240508 | 173600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 74 | 20240508 | 173500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 75 | 20240508 | 173400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 76 | 20240508 | 173300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 77 | 20240508 | 173200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 78 | 20240508 | 173100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 79 | 20240508 | 173000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 80 | 20240508 | 172900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 81 | 20240508 | 172800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 82 | 20240508 | 172700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 83 | 20240508 | 172600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 84 | 20240508 | 172500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 85 | 20240508 | 172400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 86 | 20240508 | 172300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 87 | 20240508 | 172200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 88 | 20240508 | 172100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 89 | 20240508 | 172000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 90 | 20240508 | 171900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 91 | 20240508 | 171800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 92 | 20240508 | 171700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 93 | 20240508 | 171600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 94 | 20240508 | 171500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 95 | 20240508 | 171400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 96 | 20240508 | 171300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 97 | 20240508 | 171200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 98 | 20240508 | 171100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 99 | 20240508 | 171000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 100 | 20240508 | 170900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 101 | 20240508 | 170800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 102 | 20240508 | 170700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 103 | 20240508 | 170600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 104 | 20240508 | 170500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 105 | 20240508 | 170400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 106 | 20240508 | 170300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 107 | 20240508 | 170200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 108 | 20240508 | 170100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 109 | 20240508 | 170000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 110 | 20240508 | 165900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 111 | 20240508 | 165800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 112 | 20240508 | 165700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 113 | 20240508 | 165600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 114 | 20240508 | 165500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 115 | 20240508 | 165400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 116 | 20240508 | 165300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 117 | 20240508 | 165200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 118 | 20240508 | 165100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 119 | 20240508 | 165000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 120 | 20240508 | 164900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 121 | 20240508 | 164800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 122 | 20240508 | 164700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 123 | 20240508 | 164600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 124 | 20240508 | 164500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 125 | 20240508 | 164400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 126 | 20240508 | 164300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 127 | 20240508 | 164200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 128 | 20240508 | 164100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 129 | 20240508 | 164000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 130 | 20240508 | 163900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 131 | 20240508 | 163800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 132 | 20240508 | 163700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 133 | 20240508 | 163600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 134 | 20240508 | 163500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 135 | 20240508 | 163400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 136 | 20240508 | 163300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 137 | 20240508 | 163200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 138 | 20240508 | 163100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 139 | 20240508 | 163000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 140 | 20240508 | 162900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 141 | 20240508 | 162800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 142 | 20240508 | 162700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 143 | 20240508 | 162600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 144 | 20240508 | 162500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 145 | 20240508 | 162400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 146 | 20240508 | 162300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 147 | 20240508 | 162200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 148 | 20240508 | 162100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 149 | 20240508 | 162000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 150 | 20240508 | 161900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 151 | 20240508 | 161800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 152 | 20240508 | 161700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 153 | 20240508 | 161600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 154 | 20240508 | 161500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 155 | 20240508 | 161400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 156 | 20240508 | 161300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 157 | 20240508 | 161200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 158 | 20240508 | 161100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 159 | 20240508 | 161000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 160 | 20240508 | 160900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 161 | 20240508 | 160800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 162 | 20240508 | 160700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 163 | 20240508 | 160600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 164 | 20240508 | 160500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 165 | 20240508 | 160400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 166 | 20240508 | 160300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 167 | 20240508 | 160200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 168 | 20240508 | 160100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 169 | 20240508 | 160000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 170 | 20240508 | 155900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 171 | 20240508 | 155800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 172 | 20240508 | 155700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 173 | 20240508 | 155600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 174 | 20240508 | 155500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 175 | 20240508 | 155400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 176 | 20240508 | 155300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 177 | 20240508 | 155200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 178 | 20240508 | 155100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 179 | 20240508 | 155000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 180 | 20240508 | 154900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 181 | 20240508 | 154800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 182 | 20240508 | 154700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 183 | 20240508 | 154600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 184 | 20240508 | 154500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 185 | 20240508 | 154400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 186 | 20240508 | 154300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 187 | 20240508 | 154200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 188 | 20240508 | 154100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 189 | 20240508 | 154000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 190 | 20240508 | 153900 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 191 | 20240508 | 153800 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 192 | 20240508 | 153700 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 193 | 20240508 | 153600 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 194 | 20240508 | 153500 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 195 | 20240508 | 153400 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 196 | 20240508 | 153300 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 197 | 20240508 | 153200 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 198 | 20240508 | 153100 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 199 | 20240508 | 153000 | 67587405000 | 437000 | 437000 | 437000 | 437000 | 13116 |
| 200 | 20240508 | 152900 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 201 | 20240508 | 152800 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 202 | 20240508 | 152700 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 203 | 20240508 | 152600 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 204 | 20240508 | 152500 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 205 | 20240508 | 152400 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 206 | 20240508 | 152300 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 207 | 20240508 | 152200 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 208 | 20240508 | 152100 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 209 | 20240508 | 152000 | 61855713000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 210 | 20240508 | 151900 | 61855713000 | 437000 | 436500 | 437500 | 436500 | 1148 |
| 211 | 20240508 | 151800 | 61353920000 | 437000 | 436500 | 437000 | 436500 | 606 |
| 212 | 20240508 | 151700 | 61089227000 | 437000 | 436500 | 437000 | 436500 | 337 |
| 213 | 20240508 | 151600 | 60942071000 | 436500 | 437000 | 437000 | 436500 | 352 |
| 214 | 20240508 | 151500 | 60788333000 | 437000 | 436500 | 437000 | 436500 | 268 |
| 215 | 20240508 | 151400 | 60671301500 | 437000 | 436500 | 437000 | 436500 | 426 |
| 216 | 20240508 | 151300 | 60485338000 | 436500 | 436500 | 437000 | 436500 | 963 |
| 217 | 20240508 | 151200 | 60064942000 | 436500 | 436500 | 437000 | 436500 | 348 |
| 218 | 20240508 | 151100 | 59912929000 | 436500 | 436500 | 437000 | 436500 | 364 |
| 219 | 20240508 | 151000 | 59753951500 | 437000 | 436000 | 437000 | 436000 | 882 |
| 220 | 20240508 | 150900 | 59368897000 | 436500 | 436000 | 436500 | 436000 | 531 |
| 221 | 20240508 | 150800 | 59137138500 | 436000 | 436000 | 436500 | 436000 | 374 |
| 222 | 20240508 | 150700 | 58973955000 | 436500 | 436500 | 436500 | 436000 | 280 |
| 223 | 20240508 | 150600 | 58851828500 | 436500 | 436000 | 436500 | 436000 | 306 |
| 224 | 20240508 | 150500 | 58718379000 | 436000 | 436000 | 436500 | 436000 | 693 |
| 225 | 20240508 | 150400 | 58416217000 | 436000 | 436000 | 436500 | 436000 | 222 |
| 226 | 20240508 | 150300 | 58319411500 | 436000 | 436500 | 436500 | 436000 | 196 |
| 227 | 20240508 | 150200 | 58233942000 | 436500 | 436000 | 436500 | 436000 | 165 |
| 228 | 20240508 | 150100 | 58161985500 | 436500 | 436000 | 436500 | 436000 | 264 |
| 229 | 20240508 | 150000 | 58046850000 | 436000 | 436000 | 436500 | 436000 | 299 |
| 230 | 20240508 | 145900 | 57916444000 | 436000 | 436000 | 436500 | 436000 | 197 |
| 231 | 20240508 | 145800 | 57830512000 | 436500 | 436500 | 436500 | 436000 | 259 |
| 232 | 20240508 | 145700 | 57717500500 | 436000 | 436500 | 436500 | 436000 | 189 |
| 233 | 20240508 | 145600 | 57635065000 | 436000 | 436500 | 436500 | 436000 | 453 |
| 234 | 20240508 | 145500 | 57437471000 | 436000 | 436500 | 436500 | 436000 | 172 |
| 235 | 20240508 | 145400 | 57362429000 | 436000 | 436500 | 436500 | 436000 | 142 |
| 236 | 20240508 | 145300 | 57300497000 | 436000 | 436500 | 437000 | 436000 | 200 |
| 237 | 20240508 | 145200 | 57213203500 | 436500 | 437000 | 437000 | 436000 | 728 |
| 238 | 20240508 | 145100 | 56895415500 | 436500 | 437000 | 437000 | 436500 | 92 |
| 239 | 20240508 | 145000 | 56855234000 | 437000 | 437000 | 437000 | 436500 | 186 |
| 240 | 20240508 | 144900 | 56774014000 | 437000 | 437000 | 437000 | 436500 | 162 |
| 241 | 20240508 | 144800 | 56703277000 | 436500 | 437000 | 437000 | 436500 | 235 |
| 242 | 20240508 | 144700 | 56600669500 | 437000 | 437000 | 437000 | 436500 | 484 |
| 243 | 20240508 | 144600 | 56389367500 | 436500 | 437000 | 437000 | 436500 | 136 |
| 244 | 20240508 | 144500 | 56329956500 | 436500 | 437000 | 437000 | 436500 | 233 |
| 245 | 20240508 | 144400 | 56228203000 | 437000 | 437000 | 437000 | 436500 | 129 |
| 246 | 20240508 | 144300 | 56171850500 | 437000 | 437000 | 437000 | 436500 | 471 |
| 247 | 20240508 | 144200 | 55966036000 | 436500 | 437000 | 437000 | 436500 | 248 |
| 248 | 20240508 | 144100 | 55857714500 | 437000 | 437000 | 437000 | 436500 | 86 |
| 249 | 20240508 | 144000 | 55820153500 | 437000 | 437000 | 437000 | 436500 | 168 |
| 250 | 20240508 | 143900 | 55746764500 | 436500 | 437000 | 437000 | 436500 | 200 |
| 251 | 20240508 | 143800 | 55659392000 | 437000 | 437000 | 437000 | 436500 | 344 |
| 252 | 20240508 | 143700 | 55509186000 | 437000 | 437000 | 437000 | 436500 | 321 |
| 253 | 20240508 | 143600 | 55368953500 | 437000 | 437000 | 437000 | 436500 | 127 |
| 254 | 20240508 | 143500 | 55313469500 | 437000 | 437000 | 437000 | 436500 | 174 |
| 255 | 20240508 | 143400 | 55237459500 | 436500 | 437000 | 437000 | 436500 | 138 |
| 256 | 20240508 | 143300 | 55177192000 | 436500 | 437000 | 437000 | 436500 | 92 |
| 257 | 20240508 | 143200 | 55137000500 | 437000 | 437000 | 437000 | 436500 | 142 |
| 258 | 20240508 | 143100 | 55074967000 | 436500 | 437000 | 437000 | 436500 | 186 |
| 259 | 20240508 | 143000 | 54993733500 | 436500 | 437000 | 437000 | 436500 | 123 |
| 260 | 20240508 | 142900 | 54939993000 | 436500 | 437000 | 437000 | 436500 | 105 |
| 261 | 20240508 | 142800 | 54894135000 | 437000 | 437000 | 437500 | 436500 | 220 |
| 262 | 20240508 | 142700 | 54797977500 | 437000 | 437000 | 437500 | 436500 | 154 |
| 263 | 20240508 | 142600 | 54730685000 | 437000 | 437000 | 437500 | 436500 | 161 |
| 264 | 20240508 | 142500 | 54660320500 | 437000 | 437000 | 437000 | 436500 | 599 |
| 265 | 20240508 | 142400 | 54398574500 | 436500 | 437000 | 437000 | 436500 | 313 |
| 266 | 20240508 | 142300 | 54261933000 | 436500 | 437000 | 437000 | 436500 | 113 |
| 267 | 20240508 | 142200 | 54212581000 | 437000 | 437000 | 437500 | 436500 | 305 |
| 268 | 20240508 | 142100 | 54079311500 | 437000 | 437500 | 437500 | 437000 | 249 |
| 269 | 20240508 | 142000 | 53970447000 | 437000 | 437500 | 437500 | 437000 | 145 |
| 270 | 20240508 | 141900 | 53907026000 | 437500 | 437500 | 437500 | 437000 | 206 |
| 271 | 20240508 | 141800 | 53816984000 | 437000 | 437500 | 437500 | 437000 | 221 |
| 272 | 20240508 | 141700 | 53720314000 | 437000 | 437500 | 437500 | 437000 | 155 |
| 273 | 20240508 | 141600 | 53652517000 | 437000 | 437500 | 437500 | 437000 | 189 |
| 274 | 20240508 | 141500 | 53569861500 | 437500 | 437000 | 437500 | 437000 | 161 |
| 275 | 20240508 | 141400 | 53499478500 | 436500 | 437000 | 437000 | 436500 | 142 |
| 276 | 20240508 | 141300 | 53437434000 | 436500 | 437000 | 437000 | 436500 | 102 |
| 277 | 20240508 | 141200 | 53392872500 | 437000 | 437000 | 437000 | 436500 | 357 |
| 278 | 20240508 | 141100 | 53236872500 | 437000 | 437000 | 437000 | 436500 | 132 |
| 279 | 20240508 | 141000 | 53179212000 | 437000 | 437000 | 437000 | 436500 | 101 |
| 280 | 20240508 | 140900 | 53135091000 | 437000 | 437000 | 437000 | 436500 | 115 |
| 281 | 20240508 | 140800 | 53084845500 | 437000 | 436500 | 437000 | 436500 | 134 |
| 282 | 20240508 | 140700 | 53026324500 | 436500 | 437500 | 437500 | 436500 | 263 |
| 283 | 20240508 | 140600 | 52911383500 | 437500 | 437000 | 437500 | 436500 | 185 |
| 284 | 20240508 | 140500 | 52830533500 | 437000 | 437000 | 437000 | 436500 | 73 |
| 285 | 20240508 | 140400 | 52798655000 | 437000 | 437500 | 437500 | 436500 | 295 |
| 286 | 20240508 | 140300 | 52669736500 | 437500 | 437500 | 437500 | 437000 | 121 |
| 287 | 20240508 | 140200 | 52616816000 | 437000 | 437500 | 437500 | 437000 | 86 |
| 288 | 20240508 | 140100 | 52579228000 | 437500 | 437500 | 437500 | 437000 | 225 |
| 289 | 20240508 | 140000 | 52480873500 | 437000 | 437000 | 437500 | 437000 | 95 |
| 290 | 20240508 | 135900 | 52439326000 | 437000 | 437000 | 437500 | 436500 | 139 |
| 291 | 20240508 | 135800 | 52378567000 | 437000 | 437000 | 437000 | 436500 | 431 |
| 292 | 20240508 | 135700 | 52190239000 | 436500 | 437000 | 437000 | 436500 | 94 |
| 293 | 20240508 | 135600 | 52149186000 | 436500 | 437000 | 437000 | 436500 | 92 |
| 294 | 20240508 | 135500 | 52109005500 | 436500 | 437000 | 437000 | 436500 | 180 |
| 295 | 20240508 | 135400 | 52030370000 | 437000 | 436500 | 437000 | 436500 | 141 |
| 296 | 20240508 | 135300 | 51968784000 | 436500 | 436500 | 436500 | 436000 | 267 |
| 297 | 20240508 | 135200 | 51852251000 | 436000 | 436500 | 436500 | 436000 | 91 |
| 298 | 20240508 | 135100 | 51812544500 | 436500 | 436500 | 436500 | 436000 | 139 |
| 299 | 20240508 | 135000 | 51751917500 | 436500 | 436500 | 436500 | 436000 | 158 |
| 300 | 20240508 | 134900 | 51682971500 | 436500 | 437000 | 437000 | 436000 | 383 |
| 301 | 20240508 | 134800 | 51515818000 | 436500 | 437000 | 437000 | 436500 | 127 |
| 302 | 20240508 | 134700 | 51460352000 | 437000 | 437000 | 437000 | 436500 | 125 |
| 303 | 20240508 | 134600 | 51405755500 | 436500 | 436500 | 437000 | 436000 | 141 |
| 304 | 20240508 | 134500 | 51344194000 | 436000 | 436500 | 436500 | 436000 | 240 |
| 305 | 20240508 | 134400 | 51239454000 | 436000 | 437000 | 437000 | 436000 | 252 |
| 306 | 20240508 | 134300 | 51129445000 | 437000 | 437000 | 437000 | 436500 | 116 |
| 307 | 20240508 | 134200 | 51078785500 | 437000 | 437000 | 437000 | 436500 | 101 |
| 308 | 20240508 | 134100 | 51034676500 | 436500 | 437000 | 437000 | 436500 | 127 |
| 309 | 20240508 | 134000 | 50979233500 | 436500 | 437000 | 437000 | 436500 | 72 |
| 310 | 20240508 | 133900 | 50947787000 | 436500 | 437500 | 437500 | 436500 | 193 |
| 311 | 20240508 | 133800 | 50863477500 | 437000 | 437500 | 437500 | 437000 | 155 |
| 312 | 20240508 | 133700 | 50795729500 | 437000 | 437000 | 437500 | 437000 | 91 |
| 313 | 20240508 | 133600 | 50755942000 | 437500 | 438000 | 438000 | 437000 | 467 |
| 314 | 20240508 | 133500 | 50551628500 | 437500 | 437500 | 438000 | 437000 | 460 |
| 315 | 20240508 | 133400 | 50350334000 | 437500 | 437000 | 437500 | 436500 | 1443 |
| 316 | 20240508 | 133300 | 49719409000 | 436500 | 436500 | 437000 | 436500 | 272 |
| 317 | 20240508 | 133200 | 49600557500 | 437000 | 437000 | 437000 | 436500 | 195 |
| 318 | 20240508 | 133100 | 49515350000 | 437000 | 436500 | 437000 | 436500 | 116 |
| 319 | 20240508 | 133000 | 49464680500 | 436500 | 436500 | 436500 | 436000 | 544 |
| 320 | 20240508 | 132900 | 49227234000 | 436500 | 436500 | 436500 | 436000 | 302 |
| 321 | 20240508 | 132800 | 49095430000 | 436500 | 436500 | 436500 | 436000 | 306 |
| 322 | 20240508 | 132700 | 48961871000 | 436500 | 436000 | 436500 | 436000 | 503 |
| 323 | 20240508 | 132600 | 48742525500 | 436500 | 435000 | 436500 | 434500 | 1138 |
| 324 | 20240508 | 132500 | 48246620000 | 434500 | 434500 | 435000 | 434500 | 58 |
| 325 | 20240508 | 132400 | 48221398000 | 435000 | 434500 | 435000 | 434500 | 195 |
| 326 | 20240508 | 132300 | 48136597500 | 434500 | 434500 | 435000 | 434500 | 324 |
| 327 | 20240508 | 132200 | 47995755500 | 434500 | 434500 | 435000 | 434500 | 80 |
| 328 | 20240508 | 132100 | 47960975500 | 434500 | 435000 | 435000 | 434500 | 124 |
| 329 | 20240508 | 132000 | 47907066000 | 435000 | 435000 | 435000 | 434500 | 146 |
| 330 | 20240508 | 131900 | 47843573500 | 434500 | 434500 | 435000 | 434500 | 135 |
| 331 | 20240508 | 131800 | 47784876000 | 434500 | 434500 | 435000 | 434500 | 192 |
| 332 | 20240508 | 131700 | 47701418000 | 435000 | 435000 | 435000 | 434500 | 140 |
| 333 | 20240508 | 131600 | 47640535500 | 435000 | 434500 | 435000 | 434000 | 160 |
| 334 | 20240508 | 131500 | 47571002500 | 434500 | 434000 | 434500 | 434000 | 267 |
| 335 | 20240508 | 131400 | 47455013500 | 434000 | 434000 | 434500 | 434000 | 102 |
| 336 | 20240508 | 131300 | 47410711500 | 434000 | 433000 | 434500 | 433000 | 1088 |
| 337 | 20240508 | 131200 | 46938588500 | 433500 | 433500 | 434000 | 433000 | 929 |
| 338 | 20240508 | 131100 | 46535883500 | 434000 | 433500 | 434000 | 433500 | 541 |
| 339 | 20240508 | 131000 | 46301355000 | 434000 | 433500 | 434000 | 433500 | 441 |
| 340 | 20240508 | 130900 | 46110136000 | 433500 | 434000 | 434000 | 433500 | 1094 |
| 341 | 20240508 | 130800 | 45635634500 | 434000 | 434500 | 434500 | 434000 | 564 |
| 342 | 20240508 | 130700 | 45390849500 | 434500 | 434000 | 434500 | 434000 | 184 |
| 343 | 20240508 | 130600 | 45310935000 | 434000 | 434000 | 434500 | 434000 | 49 |
| 344 | 20240508 | 130500 | 45289659000 | 434000 | 434000 | 434500 | 434000 | 48 |
| 345 | 20240508 | 130400 | 45268825500 | 434000 | 434000 | 434500 | 434000 | 37 |
| 346 | 20240508 | 130300 | 45252763500 | 434000 | 434500 | 434500 | 434000 | 118 |
| 347 | 20240508 | 130200 | 45201515500 | 434000 | 434500 | 434500 | 434000 | 311 |
| 348 | 20240508 | 130100 | 45066486000 | 434000 | 434500 | 434500 | 434000 | 100 |
| 349 | 20240508 | 130000 | 45023076000 | 434500 | 434000 | 434500 | 434000 | 48 |
| 350 | 20240508 | 125900 | 45002235500 | 434000 | 434000 | 434500 | 434000 | 157 |
| 351 | 20240508 | 125800 | 44934086000 | 434000 | 434000 | 434500 | 434000 | 62 |
| 352 | 20240508 | 125700 | 44907171500 | 434000 | 434500 | 434500 | 434000 | 47 |
| 353 | 20240508 | 125600 | 44886766500 | 434000 | 434000 | 434500 | 434000 | 138 |
| 354 | 20240508 | 125500 | 44826870000 | 434000 | 434000 | 434500 | 434000 | 54 |
| 355 | 20240508 | 125400 | 44803422000 | 434000 | 434000 | 434500 | 434000 | 220 |
| 356 | 20240508 | 125300 | 44707891500 | 434000 | 434500 | 434500 | 434000 | 612 |
| 357 | 20240508 | 125200 | 44442250000 | 434500 | 434500 | 434500 | 434000 | 392 |
| 358 | 20240508 | 125100 | 44271942000 | 434000 | 435000 | 435000 | 434000 | 404 |
| 359 | 20240508 | 125000 | 44096503500 | 434500 | 434500 | 435000 | 434500 | 70 |
| 360 | 20240508 | 124900 | 44066075000 | 434500 | 434500 | 435000 | 434500 | 130 |
| 361 | 20240508 | 124800 | 44009550500 | 434500 | 434500 | 435000 | 434500 | 137 |
| 362 | 20240508 | 124700 | 43949978000 | 434500 | 434500 | 435000 | 434500 | 31 |
| 363 | 20240508 | 124600 | 43936506000 | 434500 | 434500 | 435000 | 434500 | 568 |
| 364 | 20240508 | 124500 | 43689670000 | 434500 | 434500 | 435000 | 434500 | 245 |
| 365 | 20240508 | 124400 | 43583172500 | 434500 | 435000 | 435000 | 434500 | 86 |
| 366 | 20240508 | 124300 | 43545800000 | 434500 | 434500 | 435000 | 434500 | 68 |
| 367 | 20240508 | 124200 | 43516250000 | 434500 | 434500 | 435000 | 434500 | 58 |
| 368 | 20240508 | 124100 | 43491044500 | 434500 | 434500 | 435000 | 434500 | 44 |
| 369 | 20240508 | 124000 | 43471926000 | 434500 | 434500 | 435000 | 434500 | 489 |
| 370 | 20240508 | 123900 | 43259447000 | 435000 | 434500 | 435500 | 434500 | 169 |
| 371 | 20240508 | 123800 | 43185953000 | 435000 | 435000 | 435500 | 434500 | 186 |
| 372 | 20240508 | 123700 | 43105046000 | 435000 | 435000 | 435500 | 435000 | 175 |
| 373 | 20240508 | 123600 | 43028916500 | 435000 | 435000 | 435500 | 435000 | 78 |
| 374 | 20240508 | 123500 | 42994979000 | 435000 | 436000 | 436000 | 435000 | 601 |
| 375 | 20240508 | 123400 | 42733208500 | 435500 | 434500 | 436000 | 434500 | 614 |
| 376 | 20240508 | 123300 | 42465996500 | 435000 | 434500 | 435000 | 434500 | 274 |
| 377 | 20240508 | 123200 | 42346851500 | 434500 | 435000 | 435000 | 434500 | 85 |
| 378 | 20240508 | 123100 | 42309909000 | 435000 | 435500 | 435500 | 435000 | 1169 |
| 379 | 20240508 | 123000 | 41801303500 | 435500 | 435000 | 435500 | 435000 | 104 |
| 380 | 20240508 | 122900 | 41756059000 | 435000 | 435000 | 435500 | 435000 | 225 |
| 381 | 20240508 | 122800 | 41658163500 | 435000 | 435000 | 435500 | 435000 | 268 |
| 382 | 20240508 | 122700 | 41541481500 | 435000 | 435500 | 436000 | 435000 | 943 |
| 383 | 20240508 | 122600 | 41130808000 | 435500 | 436000 | 436000 | 435500 | 115 |
| 384 | 20240508 | 122500 | 41080716000 | 436000 | 436500 | 436500 | 435500 | 279 |
| 385 | 20240508 | 122400 | 40959067500 | 436500 | 436500 | 436500 | 436000 | 150 |
| 386 | 20240508 | 122300 | 40893650000 | 436500 | 436000 | 436500 | 436000 | 63 |
| 387 | 20240508 | 122200 | 40866165000 | 436500 | 436500 | 436500 | 436000 | 63 |
| 388 | 20240508 | 122100 | 40838682000 | 436000 | 436000 | 436500 | 436000 | 93 |
| 389 | 20240508 | 122000 | 40798121000 | 436500 | 436000 | 436500 | 436000 | 57 |
| 390 | 20240508 | 121900 | 40773261500 | 436000 | 436000 | 436500 | 436000 | 75 |
| 391 | 20240508 | 121800 | 40740554000 | 436000 | 436000 | 436500 | 436000 | 267 |
| 392 | 20240508 | 121700 | 40624033000 | 436500 | 436000 | 436500 | 436000 | 185 |
| 393 | 20240508 | 121600 | 40543357000 | 436000 | 436000 | 436500 | 436000 | 139 |
| 394 | 20240508 | 121500 | 40482719500 | 436500 | 436000 | 436500 | 436000 | 128 |
| 395 | 20240508 | 121400 | 40426897500 | 436000 | 436000 | 436500 | 436000 | 54 |
| 396 | 20240508 | 121300 | 40403342000 | 436500 | 436000 | 436500 | 436000 | 205 |
| 397 | 20240508 | 121200 | 40313873500 | 436000 | 436000 | 436500 | 436000 | 70 |
| 398 | 20240508 | 121100 | 40283341500 | 436500 | 436000 | 436500 | 436000 | 62 |
| 399 | 20240508 | 121000 | 40256302000 | 436000 | 436500 | 436500 | 436000 | 62 |
| 400 | 20240508 | 120900 | 40229261000 | 436500 | 436500 | 436500 | 436000 | 113 |
| 401 | 20240508 | 120800 | 40179984500 | 436000 | 436500 | 437000 | 436000 | 2309 |
| 402 | 20240508 | 120700 | 39172680500 | 437000 | 437000 | 437000 | 436500 | 37 |
| 403 | 20240508 | 120600 | 39156523000 | 437000 | 436500 | 437000 | 436500 | 450 |
| 404 | 20240508 | 120500 | 38960081000 | 436500 | 437000 | 437000 | 436500 | 23 |
| 405 | 20240508 | 120400 | 38950037000 | 436500 | 436500 | 437000 | 436500 | 395 |
| 406 | 20240508 | 120300 | 38777438000 | 436500 | 436500 | 437000 | 436500 | 51 |
| 407 | 20240508 | 120200 | 38755167500 | 436500 | 436500 | 437000 | 436500 | 44 |
| 408 | 20240508 | 120100 | 38735953500 | 437000 | 436500 | 437000 | 436500 | 37 |
| 409 | 20240508 | 120000 | 38719793000 | 437000 | 437000 | 437000 | 436500 | 136 |
| 410 | 20240508 | 115900 | 38660378500 | 436500 | 436500 | 437000 | 436500 | 254 |
| 411 | 20240508 | 115800 | 38549481500 | 437000 | 437000 | 437000 | 436500 | 90 |
| 412 | 20240508 | 115700 | 38510160000 | 437000 | 436500 | 437000 | 436500 | 69 |
| 413 | 20240508 | 115600 | 38480026000 | 437000 | 437000 | 437000 | 436500 | 38 |
| 414 | 20240508 | 115500 | 38463427000 | 436500 | 437500 | 437500 | 436500 | 223 |
| 415 | 20240508 | 115400 | 38365999500 | 437000 | 437000 | 437500 | 436500 | 270 |
| 416 | 20240508 | 115300 | 38248000000 | 437000 | 437500 | 437500 | 436500 | 112 |
| 417 | 20240508 | 115200 | 38199056000 | 437000 | 437000 | 437500 | 436500 | 899 |
| 418 | 20240508 | 115100 | 37806152500 | 437000 | 436500 | 437000 | 436500 | 65 |
| 419 | 20240508 | 115000 | 37777757000 | 437000 | 436500 | 437000 | 436500 | 667 |
| 420 | 20240508 | 114900 | 37486304500 | 437000 | 436500 | 437000 | 436500 | 178 |
| 421 | 20240508 | 114800 | 37408584500 | 437000 | 436500 | 437000 | 436500 | 141 |
| 422 | 20240508 | 114700 | 37347008500 | 436500 | 436500 | 437000 | 436000 | 340 |
| 423 | 20240508 | 114600 | 37198634500 | 436500 | 436500 | 436500 | 436000 | 67 |
| 424 | 20240508 | 114500 | 37169401500 | 436000 | 436000 | 436500 | 436000 | 61 |
| 425 | 20240508 | 114400 | 37142793500 | 436500 | 436500 | 436500 | 436000 | 52 |
| 426 | 20240508 | 114300 | 37120105500 | 436000 | 436000 | 436500 | 436000 | 314 |
| 427 | 20240508 | 114200 | 36983062000 | 436000 | 436000 | 436500 | 436000 | 72 |
| 428 | 20240508 | 114100 | 36951648000 | 436500 | 436000 | 437000 | 436000 | 129 |
| 429 | 20240508 | 114000 | 36895336500 | 436000 | 436500 | 437000 | 436000 | 180 |
| 430 | 20240508 | 113900 | 36816764000 | 436500 | 436500 | 437000 | 436000 | 74 |
| 431 | 20240508 | 113800 | 36784458000 | 436500 | 436500 | 437000 | 436000 | 80 |
| 432 | 20240508 | 113700 | 36749539000 | 436500 | 436500 | 437000 | 436000 | 290 |
| 433 | 20240508 | 113600 | 36622954500 | 436500 | 436500 | 437000 | 436000 | 176 |
| 434 | 20240508 | 113500 | 36546124500 | 436500 | 436500 | 437000 | 436000 | 394 |
| 435 | 20240508 | 113400 | 36374146000 | 436000 | 436000 | 436500 | 436000 | 199 |
| 436 | 20240508 | 113300 | 36287308500 | 436000 | 436000 | 436500 | 436000 | 67 |
| 437 | 20240508 | 113200 | 36258078500 | 436000 | 436000 | 436500 | 435500 | 520 |
| 438 | 20240508 | 113100 | 36031358000 | 436000 | 436000 | 436000 | 435500 | 106 |
| 439 | 20240508 | 113000 | 35985156000 | 436000 | 435000 | 436000 | 435000 | 1900 |
| 440 | 20240508 | 112900 | 35157702000 | 435000 | 435500 | 435500 | 435000 | 145 |
| 441 | 20240508 | 112800 | 35094620500 | 435000 | 435500 | 435500 | 435000 | 170 |
| 442 | 20240508 | 112700 | 35020646000 | 435500 | 435000 | 435500 | 435000 | 29 |
| 443 | 20240508 | 112600 | 35008027500 | 435000 | 435500 | 435500 | 435000 | 397 |
| 444 | 20240508 | 112500 | 34835305000 | 435000 | 435500 | 435500 | 435000 | 87 |
| 445 | 20240508 | 112400 | 34797452000 | 435000 | 435000 | 435500 | 435000 | 56 |
| 446 | 20240508 | 112300 | 34773088000 | 435500 | 435500 | 435500 | 435000 | 66 |
| 447 | 20240508 | 112200 | 34744356500 | 435000 | 435000 | 435500 | 435000 | 123 |
| 448 | 20240508 | 112100 | 34690832500 | 435500 | 435500 | 435500 | 435000 | 207 |
| 449 | 20240508 | 112000 | 34600777000 | 435000 | 435000 | 435500 | 435000 | 91 |
| 450 | 20240508 | 111900 | 34561188000 | 435000 | 435000 | 435500 | 435000 | 210 |
| 451 | 20240508 | 111800 | 34469818500 | 435500 | 435500 | 435500 | 435000 | 46 |
| 452 | 20240508 | 111700 | 34449803500 | 435500 | 435000 | 435500 | 435000 | 67 |
| 453 | 20240508 | 111600 | 34420654500 | 435000 | 435000 | 435500 | 435000 | 109 |
| 454 | 20240508 | 111500 | 34373234500 | 435000 | 435500 | 435500 | 435000 | 146 |
| 455 | 20240508 | 111400 | 34309717000 | 435000 | 435000 | 435500 | 435000 | 384 |
| 456 | 20240508 | 111300 | 34142635500 | 435000 | 435500 | 435500 | 435000 | 200 |
| 457 | 20240508 | 111200 | 34055614000 | 435000 | 435500 | 435500 | 435000 | 52 |
| 458 | 20240508 | 111100 | 34032987500 | 435500 | 435500 | 435500 | 435000 | 66 |
| 459 | 20240508 | 111000 | 34004272500 | 435000 | 435000 | 435500 | 435000 | 102 |
| 460 | 20240508 | 110900 | 33959859500 | 435500 | 435000 | 435500 | 435000 | 65 |
| 461 | 20240508 | 110800 | 33931563500 | 435000 | 435000 | 435500 | 435000 | 244 |
| 462 | 20240508 | 110700 | 33825320000 | 435000 | 435500 | 435500 | 435000 | 220 |
| 463 | 20240508 | 110600 | 33729557000 | 435500 | 435500 | 435500 | 435000 | 93 |
| 464 | 20240508 | 110500 | 33689069000 | 435500 | 435000 | 435500 | 435000 | 32 |
| 465 | 20240508 | 110400 | 33675142000 | 435500 | 435000 | 435500 | 435000 | 71 |
| 466 | 20240508 | 110300 | 33644244000 | 435500 | 434000 | 435500 | 434000 | 990 |
| 467 | 20240508 | 110200 | 33213584000 | 434500 | 434500 | 434500 | 434000 | 103 |
| 468 | 20240508 | 110100 | 33168868500 | 434500 | 433500 | 434500 | 433500 | 314 |
| 469 | 20240508 | 110000 | 33032602000 | 434000 | 433500 | 434000 | 433500 | 285 |
| 470 | 20240508 | 105900 | 32908989500 | 433500 | 434000 | 434000 | 433500 | 93 |
| 471 | 20240508 | 105800 | 32868634500 | 434000 | 434500 | 434500 | 433500 | 128 |
| 472 | 20240508 | 105700 | 32813086500 | 434000 | 434000 | 434500 | 434000 | 104 |
| 473 | 20240508 | 105600 | 32767947000 | 434000 | 434000 | 434500 | 434000 | 31 |
| 474 | 20240508 | 105500 | 32754485500 | 434000 | 434000 | 434500 | 434000 | 555 |
| 475 | 20240508 | 105400 | 32513514000 | 434500 | 434000 | 435000 | 434000 | 169 |
| 476 | 20240508 | 105300 | 32440071000 | 434000 | 434500 | 435000 | 433500 | 1077 |
| 477 | 20240508 | 105200 | 31972346000 | 434500 | 434500 | 435000 | 434500 | 50 |
| 478 | 20240508 | 105100 | 31950607000 | 435000 | 434500 | 435000 | 434500 | 34 |
| 479 | 20240508 | 105000 | 31935829000 | 435000 | 435000 | 435000 | 434500 | 54 |
| 480 | 20240508 | 104900 | 31912359000 | 435000 | 435000 | 435500 | 434500 | 600 |
| 481 | 20240508 | 104800 | 31651360000 | 434500 | 435000 | 435000 | 434500 | 214 |
| 482 | 20240508 | 104700 | 31558367000 | 434500 | 434500 | 435000 | 434500 | 43 |
| 483 | 20240508 | 104600 | 31539674000 | 434500 | 435000 | 435000 | 434500 | 117 |
| 484 | 20240508 | 104500 | 31488806500 | 435000 | 434500 | 435000 | 434500 | 102 |
| 485 | 20240508 | 104400 | 31444442000 | 434500 | 435000 | 435000 | 434500 | 95 |
| 486 | 20240508 | 104300 | 31403148500 | 435500 | 434500 | 435500 | 434500 | 474 |
| 487 | 20240508 | 104200 | 31196976500 | 434500 | 434000 | 435500 | 433500 | 1430 |
| 488 | 20240508 | 104100 | 30575742000 | 433500 | 433500 | 434000 | 433500 | 78 |
| 489 | 20240508 | 104000 | 30541927000 | 433500 | 434000 | 434500 | 433500 | 580 |
| 490 | 20240508 | 103900 | 30290200000 | 434000 | 434000 | 434500 | 434000 | 279 |
| 491 | 20240508 | 103800 | 30169023000 | 434500 | 434500 | 435000 | 434000 | 340 |
| 492 | 20240508 | 103700 | 30021300000 | 435000 | 434500 | 435000 | 434500 | 220 |
| 493 | 20240508 | 103600 | 29925641500 | 434500 | 434500 | 435000 | 434500 | 298 |
| 494 | 20240508 | 103500 | 29796148000 | 435000 | 434500 | 435000 | 434500 | 66 |
| 495 | 20240508 | 103400 | 29767468500 | 434500 | 435500 | 435500 | 434500 | 317 |
| 496 | 20240508 | 103300 | 29629604000 | 435000 | 435000 | 435500 | 435000 | 35 |
| 497 | 20240508 | 103200 | 29614378000 | 435000 | 435500 | 435500 | 435000 | 59 |
| 498 | 20240508 | 103100 | 29588689000 | 435500 | 435000 | 436000 | 435000 | 233 |
| 499 | 20240508 | 103000 | 29487205500 | 435000 | 435500 | 436000 | 434500 | 968 |
| 500 | 20240508 | 102900 | 29065974500 | 435000 | 435000 | 435500 | 435000 | 270 |
| 501 | 20240508 | 102800 | 28948505500 | 435000 | 435000 | 435500 | 435000 | 84 |
| 502 | 20240508 | 102700 | 28911956500 | 435000 | 435000 | 435500 | 435000 | 346 |
| 503 | 20240508 | 102600 | 28761427500 | 435000 | 435000 | 435500 | 435000 | 107 |
| 504 | 20240508 | 102500 | 28714881000 | 435000 | 435000 | 435500 | 435000 | 130 |
| 505 | 20240508 | 102400 | 28658323000 | 435500 | 435000 | 435500 | 435000 | 157 |
| 506 | 20240508 | 102300 | 28589968500 | 435000 | 435500 | 435500 | 435000 | 95 |
| 507 | 20240508 | 102200 | 28548628500 | 435000 | 435500 | 436000 | 435000 | 356 |
| 508 | 20240508 | 102100 | 28393573000 | 436000 | 436000 | 436000 | 434000 | 2696 |
| 509 | 20240508 | 102000 | 27221250500 | 436000 | 436000 | 436000 | 435500 | 136 |
| 510 | 20240508 | 101900 | 27162016000 | 435500 | 435500 | 436000 | 435500 | 132 |
| 511 | 20240508 | 101800 | 27104506000 | 436000 | 436000 | 436500 | 435500 | 155 |
| 512 | 20240508 | 101700 | 27036924000 | 436500 | 436000 | 436500 | 435500 | 53 |
| 513 | 20240508 | 101600 | 27013808500 | 436500 | 435500 | 436500 | 435500 | 245 |
| 514 | 20240508 | 101500 | 26907048500 | 435500 | 436000 | 436500 | 435000 | 735 |
| 515 | 20240508 | 101400 | 26586762500 | 436000 | 436000 | 436500 | 436000 | 55 |
| 516 | 20240508 | 101300 | 26562776000 | 436500 | 436000 | 436500 | 436000 | 54 |
| 517 | 20240508 | 101200 | 26539226000 | 436500 | 435500 | 436500 | 435500 | 193 |
| 518 | 20240508 | 101100 | 26455073500 | 435500 | 435000 | 436000 | 435000 | 438 |
| 519 | 20240508 | 101000 | 26264288000 | 435000 | 435000 | 435500 | 434500 | 157 |
| 520 | 20240508 | 100900 | 26195981500 | 434500 | 435500 | 436000 | 434500 | 597 |
| 521 | 20240508 | 100800 | 25936212500 | 435500 | 435500 | 436000 | 435500 | 162 |
| 522 | 20240508 | 100700 | 25865650000 | 436000 | 436000 | 436000 | 435500 | 141 |
| 523 | 20240508 | 100600 | 25804182000 | 436000 | 436000 | 436500 | 436000 | 200 |
| 524 | 20240508 | 100500 | 25716911000 | 436000 | 436500 | 436500 | 436000 | 64 |
| 525 | 20240508 | 100400 | 25689000000 | 436500 | 437000 | 437000 | 436000 | 157 |
| 526 | 20240508 | 100300 | 25620467500 | 437000 | 436000 | 437000 | 436000 | 160 |
| 527 | 20240508 | 100200 | 25550635000 | 436500 | 436000 | 437000 | 436000 | 194 |
| 528 | 20240508 | 100100 | 25465955000 | 436000 | 435000 | 436500 | 434500 | 785 |
| 529 | 20240508 | 100000 | 25124067000 | 434500 | 435000 | 435500 | 434000 | 1446 |
| 530 | 20240508 | 095900 | 24495362000 | 435000 | 435000 | 435500 | 435000 | 155 |
| 531 | 20240508 | 095800 | 24427922000 | 435500 | 435000 | 435500 | 435000 | 139 |
| 532 | 20240508 | 095700 | 24367405000 | 435500 | 435500 | 435500 | 435000 | 228 |
| 533 | 20240508 | 095600 | 24268142500 | 435500 | 436000 | 436000 | 435500 | 149 |
| 534 | 20240508 | 095500 | 24203236500 | 435500 | 435000 | 435500 | 435000 | 355 |
| 535 | 20240508 | 095400 | 24048664000 | 435000 | 435000 | 435500 | 435000 | 516 |
| 536 | 20240508 | 095300 | 23824175000 | 435000 | 435500 | 436000 | 435000 | 496 |
| 537 | 20240508 | 095200 | 23608150500 | 435500 | 436500 | 436500 | 435500 | 182 |
| 538 | 20240508 | 095100 | 23528802000 | 436000 | 436000 | 436500 | 435500 | 442 |
| 539 | 20240508 | 095000 | 23335990500 | 435500 | 435500 | 436000 | 435500 | 149 |
| 540 | 20240508 | 094900 | 23271042500 | 435500 | 436000 | 436000 | 435500 | 82 |
| 541 | 20240508 | 094800 | 23235328500 | 435500 | 436000 | 436500 | 435500 | 420 |
| 542 | 20240508 | 094700 | 23052239500 | 435500 | 436000 | 436000 | 435500 | 195 |
| 543 | 20240508 | 094600 | 22967248500 | 436000 | 435500 | 436000 | 435000 | 566 |
| 544 | 20240508 | 094500 | 22720742000 | 436000 | 435500 | 436000 | 435000 | 783 |
| 545 | 20240508 | 094400 | 22379696500 | 435500 | 435500 | 435500 | 435000 | 156 |
| 546 | 20240508 | 094300 | 22311792000 | 435500 | 435500 | 436000 | 435000 | 707 |
| 547 | 20240508 | 094200 | 22003915500 | 436000 | 436000 | 436500 | 436000 | 708 |
| 548 | 20240508 | 094100 | 21695197500 | 436000 | 436500 | 437000 | 436000 | 347 |
| 549 | 20240508 | 094000 | 21543722000 | 436500 | 436000 | 437000 | 436000 | 97 |
| 550 | 20240508 | 093900 | 21501367000 | 436500 | 437000 | 437000 | 436000 | 383 |
| 551 | 20240508 | 093800 | 21334182000 | 437000 | 437000 | 437500 | 436500 | 225 |
| 552 | 20240508 | 093700 | 21235849000 | 437000 | 437000 | 437500 | 437000 | 147 |
| 553 | 20240508 | 093600 | 21171599500 | 436500 | 436500 | 437000 | 436000 | 291 |
| 554 | 20240508 | 093500 | 21044513000 | 437000 | 437000 | 437500 | 436000 | 455 |
| 555 | 20240508 | 093400 | 20845846000 | 436500 | 436500 | 437000 | 435500 | 887 |
| 556 | 20240508 | 093300 | 20459094000 | 436000 | 437500 | 437500 | 436000 | 866 |
| 557 | 20240508 | 093200 | 20080988000 | 437500 | 437500 | 438000 | 437000 | 603 |
| 558 | 20240508 | 093100 | 19817286500 | 437500 | 436000 | 438500 | 436000 | 2698 |
| 559 | 20240508 | 093000 | 18636732000 | 436000 | 436000 | 436500 | 436000 | 382 |
| 560 | 20240508 | 092900 | 18470100000 | 436000 | 437000 | 437000 | 436000 | 247 |
| 561 | 20240508 | 092800 | 18362368000 | 436500 | 436500 | 437000 | 436000 | 572 |
| 562 | 20240508 | 092700 | 18112698500 | 436500 | 436500 | 437000 | 436000 | 642 |
| 563 | 20240508 | 092600 | 17832368000 | 436500 | 437000 | 437000 | 436500 | 507 |
| 564 | 20240508 | 092500 | 17610978000 | 436500 | 437000 | 437500 | 436500 | 659 |
| 565 | 20240508 | 092400 | 17322965500 | 437000 | 437500 | 438000 | 437000 | 147 |
| 566 | 20240508 | 092300 | 17258633000 | 438000 | 437000 | 438000 | 437000 | 482 |
| 567 | 20240508 | 092200 | 17047813500 | 437500 | 437500 | 437500 | 437000 | 229 |
| 568 | 20240508 | 092100 | 16947642500 | 437500 | 438000 | 438000 | 437500 | 327 |
| 569 | 20240508 | 092000 | 16804558000 | 437500 | 437000 | 438000 | 437000 | 992 |
| 570 | 20240508 | 091900 | 16370478000 | 437000 | 438000 | 438000 | 437000 | 1442 |
| 571 | 20240508 | 091800 | 15739230000 | 438000 | 438500 | 438500 | 438000 | 140 |
| 572 | 20240508 | 091700 | 15677862500 | 438500 | 439000 | 439000 | 438000 | 564 |
| 573 | 20240508 | 091600 | 15430510000 | 439000 | 438500 | 439500 | 438000 | 1760 |
| 574 | 20240508 | 091500 | 14658592000 | 438500 | 438500 | 439000 | 438000 | 295 |
| 575 | 20240508 | 091400 | 14529255000 | 438500 | 438500 | 439000 | 438000 | 804 |
| 576 | 20240508 | 091300 | 14176827500 | 439000 | 438000 | 439000 | 438000 | 282 |
| 577 | 20240508 | 091200 | 14053198500 | 437500 | 439500 | 439500 | 437500 | 647 |
| 578 | 20240508 | 091100 | 13769444500 | 439500 | 439500 | 440000 | 439000 | 434 |
| 579 | 20240508 | 091000 | 13578702500 | 439500 | 438500 | 439500 | 437000 | 2718 |
| 580 | 20240508 | 090900 | 12386430000 | 439000 | 440500 | 440500 | 438500 | 2555 |
| 581 | 20240508 | 090800 | 11263330500 | 440500 | 440500 | 441000 | 440000 | 774 |
| 582 | 20240508 | 090700 | 10922442000 | 440500 | 440000 | 441000 | 439500 | 6306 |
| 583 | 20240508 | 090600 | 8145949500 | 439500 | 439500 | 440000 | 438500 | 2069 |
| 584 | 20240508 | 090500 | 7236526000 | 439500 | 437000 | 440000 | 436500 | 4857 |
| 585 | 20240508 | 090400 | 5104336000 | 437000 | 436000 | 437000 | 435500 | 1461 |
| 586 | 20240508 | 090300 | 4466936000 | 436000 | 436500 | 437000 | 435000 | 1465 |
| 587 | 20240508 | 090200 | 3827982500 | 436500 | 434500 | 437000 | 434000 | 1361 |
| 588 | 20240508 | 090100 | 3234978000 | 434500 | 435000 | 435000 | 432000 | 2279 |
| 589 | 20240508 | 090000 | 2245800000 | 435000 | 435500 | 435500 | 432000 | 5134 |