34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 3 | 20240508 | 183900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20240508 | 183800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20240508 | 183700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20240508 | 183600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20240508 | 183500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20240508 | 183400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20240508 | 183300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20240508 | 183200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20240508 | 183100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20240508 | 183000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20240508 | 182900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20240508 | 182800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20240508 | 182700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20240508 | 182600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20240508 | 182500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20240508 | 182400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20240508 | 182300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20240508 | 182200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20240508 | 182100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20240508 | 182000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20240508 | 181900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20240508 | 181800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20240508 | 181700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20240508 | 181600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20240508 | 181500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20240508 | 181400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20240508 | 181300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20240508 | 181200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20240508 | 181100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20240508 | 181000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 33 | 20240508 | 180900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20240508 | 180800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20240508 | 180700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20240508 | 180600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20240508 | 180500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20240508 | 180400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20240508 | 180300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20240508 | 180200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20240508 | 180100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20240508 | 180000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20240508 | 175900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20240508 | 175800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20240508 | 175700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20240508 | 175600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20240508 | 175500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20240508 | 175400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20240508 | 175300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20240508 | 175200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20240508 | 175100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20240508 | 175000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20240508 | 174900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20240508 | 174800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20240508 | 174700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20240508 | 174600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20240508 | 174500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20240508 | 174400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20240508 | 174300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20240508 | 174200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20240508 | 174100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20240508 | 174000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 63 | 20240508 | 173900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20240508 | 173800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20240508 | 173700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20240508 | 173600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20240508 | 173500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20240508 | 173400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20240508 | 173300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20240508 | 173200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20240508 | 173100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20240508 | 173000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20240508 | 172900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20240508 | 172800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20240508 | 172700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20240508 | 172600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20240508 | 172500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20240508 | 172400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20240508 | 172300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20240508 | 172200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20240508 | 172100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20240508 | 172000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20240508 | 171900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20240508 | 171800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20240508 | 171700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20240508 | 171600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20240508 | 171500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20240508 | 171400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20240508 | 171300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20240508 | 171200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20240508 | 171100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20240508 | 171000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 93 | 20240508 | 170900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20240508 | 170800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20240508 | 170700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20240508 | 170600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20240508 | 170500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20240508 | 170400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20240508 | 170300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20240508 | 170200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20240508 | 170100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20240508 | 170000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20240508 | 165900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20240508 | 165800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20240508 | 165700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20240508 | 165600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20240508 | 165500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20240508 | 165400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20240508 | 165300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20240508 | 165200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20240508 | 165100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20240508 | 165000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20240508 | 164900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20240508 | 164800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20240508 | 164700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20240508 | 164600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20240508 | 164500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20240508 | 164400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20240508 | 164300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20240508 | 164200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20240508 | 164100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20240508 | 164000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 123 | 20240508 | 163900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20240508 | 163800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20240508 | 163700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20240508 | 163600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20240508 | 163500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20240508 | 163400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20240508 | 163300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20240508 | 163200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20240508 | 163100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20240508 | 163000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20240508 | 162900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20240508 | 162800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20240508 | 162700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20240508 | 162600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20240508 | 162500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20240508 | 162400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20240508 | 162300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20240508 | 162200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20240508 | 162100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20240508 | 162000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20240508 | 161900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20240508 | 161800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20240508 | 161700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20240508 | 161600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20240508 | 161500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20240508 | 161400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20240508 | 161300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20240508 | 161200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20240508 | 161100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20240508 | 161000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 153 | 20240508 | 160900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20240508 | 160800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20240508 | 160700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20240508 | 160600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20240508 | 160500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20240508 | 160400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20240508 | 160300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20240508 | 160200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20240508 | 160100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20240508 | 160000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20240508 | 155900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20240508 | 155800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20240508 | 155700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20240508 | 155600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20240508 | 155500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20240508 | 155400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20240508 | 155300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20240508 | 155200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20240508 | 155100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20240508 | 155000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20240508 | 154900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20240508 | 154800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20240508 | 154700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20240508 | 154600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20240508 | 154500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20240508 | 154400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20240508 | 154300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20240508 | 154200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20240508 | 154100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20240508 | 154000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 183 | 20240508 | 153900 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20240508 | 153800 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20240508 | 153700 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20240508 | 153600 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20240508 | 153500 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20240508 | 153400 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20240508 | 153300 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20240508 | 153200 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20240508 | 153100 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20240508 | 153000 | 53549942000 | 282500 | 282500 | 282500 | 282500 | 10314 |
| 193 | 20240508 | 152900 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20240508 | 152800 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20240508 | 152700 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20240508 | 152600 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20240508 | 152500 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20240508 | 152400 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20240508 | 152300 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20240508 | 152200 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20240508 | 152100 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20240508 | 152000 | 50636237000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20240508 | 151900 | 50636237000 | 282500 | 282500 | 282500 | 282000 | 1370 |
| 204 | 20240508 | 151800 | 50249224500 | 282000 | 282000 | 282500 | 282000 | 506 |
| 205 | 20240508 | 151700 | 50106404500 | 282000 | 282000 | 282500 | 282000 | 1317 |
| 206 | 20240508 | 151600 | 49734883000 | 282000 | 282500 | 283000 | 282000 | 954 |
| 207 | 20240508 | 151500 | 49465366000 | 282500 | 282000 | 283000 | 282000 | 1300 |
| 208 | 20240508 | 151400 | 49097916000 | 282000 | 282500 | 282500 | 282000 | 2104 |
| 209 | 20240508 | 151300 | 48503569500 | 282500 | 282500 | 282500 | 282000 | 238 |
| 210 | 20240508 | 151200 | 48436376500 | 282500 | 281500 | 282500 | 281500 | 2714 |
| 211 | 20240508 | 151100 | 47671010500 | 281500 | 281500 | 282000 | 281000 | 3237 |
| 212 | 20240508 | 151000 | 46759740000 | 281500 | 281000 | 281500 | 281000 | 276 |
| 213 | 20240508 | 150900 | 46682132000 | 281000 | 281000 | 281500 | 280500 | 812 |
| 214 | 20240508 | 150800 | 46453838000 | 281000 | 281000 | 281000 | 281000 | 215 |
| 215 | 20240508 | 150700 | 46393423000 | 281000 | 281000 | 281500 | 281000 | 226 |
| 216 | 20240508 | 150600 | 46329914000 | 281000 | 281500 | 281500 | 281000 | 889 |
| 217 | 20240508 | 150500 | 46080095000 | 281000 | 281000 | 281500 | 280500 | 2696 |
| 218 | 20240508 | 150400 | 45322511500 | 280500 | 280500 | 281000 | 280500 | 173 |
| 219 | 20240508 | 150300 | 45273967500 | 280500 | 280500 | 281000 | 280500 | 268 |
| 220 | 20240508 | 150200 | 45198720500 | 280500 | 280500 | 281000 | 280500 | 357 |
| 221 | 20240508 | 150100 | 45098508500 | 280500 | 280500 | 281000 | 280500 | 147 |
| 222 | 20240508 | 150000 | 45057254000 | 281000 | 280500 | 281000 | 280500 | 294 |
| 223 | 20240508 | 145900 | 44974728000 | 281000 | 280500 | 281000 | 280500 | 156 |
| 224 | 20240508 | 145800 | 44930925500 | 281000 | 281000 | 281000 | 280500 | 266 |
| 225 | 20240508 | 145700 | 44856234500 | 280500 | 280500 | 281000 | 280500 | 136 |
| 226 | 20240508 | 145600 | 44818055500 | 280500 | 281000 | 281000 | 280500 | 262 |
| 227 | 20240508 | 145500 | 44744517500 | 280500 | 280500 | 281000 | 280500 | 292 |
| 228 | 20240508 | 145400 | 44662606500 | 280500 | 280500 | 281000 | 280500 | 161 |
| 229 | 20240508 | 145300 | 44617397000 | 280500 | 280500 | 281000 | 280500 | 102 |
| 230 | 20240508 | 145200 | 44588758000 | 280500 | 280500 | 281000 | 280500 | 213 |
| 231 | 20240508 | 145100 | 44528985500 | 281000 | 280500 | 281000 | 280500 | 250 |
| 232 | 20240508 | 145000 | 44458859000 | 280500 | 280500 | 281000 | 280500 | 222 |
| 233 | 20240508 | 144900 | 44396586500 | 280500 | 280500 | 281000 | 280500 | 288 |
| 234 | 20240508 | 144800 | 44315793000 | 280500 | 280500 | 281000 | 280500 | 195 |
| 235 | 20240508 | 144700 | 44261094000 | 280500 | 280500 | 281000 | 280500 | 103 |
| 236 | 20240508 | 144600 | 44232201500 | 280500 | 280500 | 281000 | 280500 | 51 |
| 237 | 20240508 | 144500 | 44217894500 | 281000 | 280500 | 281000 | 280500 | 122 |
| 238 | 20240508 | 144400 | 44183663500 | 280500 | 281500 | 281500 | 280500 | 907 |
| 239 | 20240508 | 144300 | 43928811000 | 281000 | 281000 | 281500 | 281000 | 1236 |
| 240 | 20240508 | 144200 | 43581163500 | 281500 | 281000 | 281500 | 281000 | 274 |
| 241 | 20240508 | 144100 | 43504127500 | 281000 | 281000 | 281500 | 281000 | 177 |
| 242 | 20240508 | 144000 | 43454364000 | 281000 | 281000 | 281500 | 280500 | 1317 |
| 243 | 20240508 | 143900 | 43084141000 | 280500 | 281000 | 281000 | 280500 | 113 |
| 244 | 20240508 | 143800 | 43052415500 | 280500 | 280500 | 281000 | 280500 | 65 |
| 245 | 20240508 | 143700 | 43034165000 | 280500 | 280500 | 281000 | 280500 | 176 |
| 246 | 20240508 | 143600 | 42984796000 | 280500 | 280500 | 281000 | 280500 | 249 |
| 247 | 20240508 | 143500 | 42914946500 | 280500 | 280500 | 281000 | 280500 | 66 |
| 248 | 20240508 | 143400 | 42896433000 | 280500 | 280500 | 280500 | 280000 | 744 |
| 249 | 20240508 | 143300 | 42687743000 | 280500 | 280500 | 280500 | 280500 | 66 |
| 250 | 20240508 | 143200 | 42669230000 | 280500 | 280500 | 281000 | 280500 | 152 |
| 251 | 20240508 | 143100 | 42626592500 | 280500 | 280500 | 281000 | 280500 | 209 |
| 252 | 20240508 | 143000 | 42567963500 | 281000 | 280500 | 281000 | 280500 | 50 |
| 253 | 20240508 | 142900 | 42553926500 | 280500 | 280500 | 281000 | 280500 | 158 |
| 254 | 20240508 | 142800 | 42509599500 | 281000 | 281000 | 281500 | 281000 | 264 |
| 255 | 20240508 | 142700 | 42435405000 | 281000 | 281000 | 281000 | 281000 | 366 |
| 256 | 20240508 | 142600 | 42332559000 | 281000 | 281000 | 281500 | 280500 | 375 |
| 257 | 20240508 | 142500 | 42227136000 | 280500 | 280500 | 281500 | 280500 | 1255 |
| 258 | 20240508 | 142400 | 41874488000 | 281000 | 280500 | 281000 | 280000 | 296 |
| 259 | 20240508 | 142300 | 41791412500 | 280500 | 280000 | 280500 | 280000 | 967 |
| 260 | 20240508 | 142200 | 41520175500 | 280500 | 280000 | 280500 | 280000 | 223 |
| 261 | 20240508 | 142100 | 41457732500 | 280000 | 280000 | 280500 | 280000 | 185 |
| 262 | 20240508 | 142000 | 41405930500 | 280000 | 280000 | 280500 | 280000 | 70 |
| 263 | 20240508 | 141900 | 41386328500 | 280000 | 280000 | 280500 | 280000 | 719 |
| 264 | 20240508 | 141800 | 41185006000 | 280000 | 280000 | 280500 | 280000 | 76 |
| 265 | 20240508 | 141700 | 41163725000 | 280000 | 280000 | 280500 | 280000 | 284 |
| 266 | 20240508 | 141600 | 41084193000 | 280000 | 280000 | 280500 | 280000 | 79 |
| 267 | 20240508 | 141500 | 41062072000 | 280000 | 280500 | 280500 | 280000 | 161 |
| 268 | 20240508 | 141400 | 41016954000 | 280500 | 280500 | 280500 | 280000 | 118 |
| 269 | 20240508 | 141300 | 40983896500 | 280500 | 280500 | 280500 | 280000 | 423 |
| 270 | 20240508 | 141200 | 40865250000 | 280500 | 281000 | 281000 | 280500 | 655 |
| 271 | 20240508 | 141100 | 40681301500 | 281000 | 281000 | 281500 | 281000 | 110 |
| 272 | 20240508 | 141000 | 40650386000 | 281000 | 280500 | 281500 | 280500 | 1378 |
| 273 | 20240508 | 140900 | 40263422500 | 280500 | 280500 | 281000 | 280500 | 135 |
| 274 | 20240508 | 140800 | 40225527000 | 280500 | 281000 | 281000 | 280500 | 31 |
| 275 | 20240508 | 140700 | 40216824500 | 280500 | 281000 | 281500 | 280500 | 430 |
| 276 | 20240508 | 140600 | 40095993500 | 281000 | 281500 | 281500 | 281000 | 328 |
| 277 | 20240508 | 140500 | 40003770000 | 281000 | 281500 | 282000 | 281000 | 734 |
| 278 | 20240508 | 140400 | 39797153500 | 281500 | 281500 | 282000 | 281000 | 623 |
| 279 | 20240508 | 140300 | 39621789500 | 281500 | 282000 | 282000 | 281500 | 1175 |
| 280 | 20240508 | 140200 | 39290960500 | 281500 | 281500 | 282000 | 281000 | 2322 |
| 281 | 20240508 | 140100 | 38637305500 | 281500 | 281000 | 281500 | 281000 | 5331 |
| 282 | 20240508 | 140000 | 37138164000 | 280500 | 280000 | 281000 | 280000 | 1039 |
| 283 | 20240508 | 135900 | 36846377500 | 280500 | 280500 | 281000 | 280000 | 1459 |
| 284 | 20240508 | 135800 | 36437220000 | 280500 | 280000 | 281000 | 280000 | 1354 |
| 285 | 20240508 | 135700 | 36057490500 | 280000 | 280000 | 280500 | 279500 | 1311 |
| 286 | 20240508 | 135600 | 35690015000 | 280500 | 280000 | 280500 | 280000 | 281 |
| 287 | 20240508 | 135500 | 35611258000 | 280000 | 280000 | 280500 | 280000 | 226 |
| 288 | 20240508 | 135400 | 35547876500 | 280000 | 279500 | 280000 | 279000 | 3882 |
| 289 | 20240508 | 135300 | 34462046500 | 279000 | 279000 | 279500 | 279000 | 56 |
| 290 | 20240508 | 135200 | 34446413500 | 279500 | 279000 | 279500 | 279000 | 270 |
| 291 | 20240508 | 135100 | 34371071500 | 279000 | 279000 | 279000 | 278000 | 1023 |
| 292 | 20240508 | 135000 | 34085734000 | 278500 | 279000 | 279000 | 278500 | 139 |
| 293 | 20240508 | 134900 | 34047014000 | 278500 | 278500 | 279000 | 278500 | 31 |
| 294 | 20240508 | 134800 | 34038376000 | 278500 | 278500 | 279000 | 278500 | 308 |
| 295 | 20240508 | 134700 | 33952497500 | 278000 | 278500 | 279000 | 278000 | 562 |
| 296 | 20240508 | 134600 | 33795978000 | 279000 | 278500 | 279000 | 278500 | 117 |
| 297 | 20240508 | 134500 | 33763379500 | 279000 | 279000 | 279000 | 278500 | 136 |
| 298 | 20240508 | 134400 | 33725443000 | 279000 | 279000 | 279000 | 278500 | 71 |
| 299 | 20240508 | 134300 | 33705663000 | 278500 | 279000 | 279000 | 278500 | 138 |
| 300 | 20240508 | 134200 | 33667176500 | 279000 | 278500 | 279500 | 278500 | 650 |
| 301 | 20240508 | 134100 | 33485864000 | 278500 | 278500 | 279000 | 278500 | 35 |
| 302 | 20240508 | 134000 | 33476114500 | 278500 | 278000 | 279000 | 278000 | 832 |
| 303 | 20240508 | 133900 | 33244318500 | 278000 | 278500 | 279000 | 278000 | 265 |
| 304 | 20240508 | 133800 | 33170513000 | 279000 | 279000 | 279000 | 278500 | 256 |
| 305 | 20240508 | 133700 | 33099202000 | 278500 | 279000 | 279000 | 278500 | 18 |
| 306 | 20240508 | 133600 | 33094188000 | 278500 | 279000 | 279000 | 278500 | 217 |
| 307 | 20240508 | 133500 | 33033657500 | 279000 | 279000 | 279500 | 278500 | 224 |
| 308 | 20240508 | 133400 | 32971104500 | 279000 | 279000 | 279500 | 278500 | 718 |
| 309 | 20240508 | 133300 | 32770795000 | 279000 | 279000 | 279500 | 278500 | 1448 |
| 310 | 20240508 | 133200 | 32366800500 | 279000 | 278500 | 279000 | 278500 | 107 |
| 311 | 20240508 | 133100 | 32336986000 | 278500 | 279000 | 279000 | 278500 | 136 |
| 312 | 20240508 | 133000 | 32299102500 | 278500 | 278500 | 279000 | 278500 | 11 |
| 313 | 20240508 | 132900 | 32296035500 | 278500 | 278500 | 278500 | 278000 | 445 |
| 314 | 20240508 | 132800 | 32172108000 | 278000 | 278000 | 278500 | 278000 | 292 |
| 315 | 20240508 | 132700 | 32090792000 | 278000 | 278000 | 278500 | 277500 | 83 |
| 316 | 20240508 | 132600 | 32067719000 | 278000 | 277500 | 278000 | 277500 | 336 |
| 317 | 20240508 | 132500 | 31974338000 | 277500 | 277500 | 278000 | 277500 | 55 |
| 318 | 20240508 | 132400 | 31959074000 | 277500 | 277500 | 278000 | 277500 | 96 |
| 319 | 20240508 | 132300 | 31932422500 | 277500 | 277500 | 278000 | 277500 | 161 |
| 320 | 20240508 | 132200 | 31887744500 | 277500 | 277500 | 278000 | 277500 | 59 |
| 321 | 20240508 | 132100 | 31871369500 | 278000 | 277500 | 278000 | 277500 | 25 |
| 322 | 20240508 | 132000 | 31864429000 | 277500 | 277500 | 278000 | 277500 | 89 |
| 323 | 20240508 | 131900 | 31839729500 | 277500 | 277500 | 278000 | 277500 | 177 |
| 324 | 20240508 | 131800 | 31790609000 | 277500 | 278000 | 278000 | 277500 | 167 |
| 325 | 20240508 | 131700 | 31744262500 | 277500 | 278000 | 278500 | 277500 | 491 |
| 326 | 20240508 | 131600 | 31607771000 | 278000 | 278000 | 278500 | 277500 | 1186 |
| 327 | 20240508 | 131500 | 31278062500 | 277500 | 277500 | 277500 | 277500 | 206 |
| 328 | 20240508 | 131400 | 31220897500 | 277500 | 277500 | 278000 | 277500 | 228 |
| 329 | 20240508 | 131300 | 31157621500 | 277500 | 277500 | 277500 | 277500 | 31 |
| 330 | 20240508 | 131200 | 31149019000 | 277500 | 277500 | 277500 | 277500 | 98 |
| 331 | 20240508 | 131100 | 31121824000 | 277500 | 277500 | 277500 | 277500 | 78 |
| 332 | 20240508 | 131000 | 31100179000 | 277500 | 277500 | 278000 | 277500 | 156 |
| 333 | 20240508 | 130900 | 31056886500 | 277500 | 277500 | 277500 | 277000 | 443 |
| 334 | 20240508 | 130800 | 30933955500 | 278000 | 278000 | 278000 | 277500 | 160 |
| 335 | 20240508 | 130700 | 30889553000 | 277500 | 277500 | 278000 | 277000 | 341 |
| 336 | 20240508 | 130600 | 30794926000 | 277500 | 277500 | 278000 | 277500 | 120 |
| 337 | 20240508 | 130500 | 30761619500 | 277500 | 277500 | 278000 | 277500 | 113 |
| 338 | 20240508 | 130400 | 30730261500 | 277500 | 277500 | 278000 | 277500 | 123 |
| 339 | 20240508 | 130300 | 30696109500 | 277500 | 277500 | 277500 | 277500 | 86 |
| 340 | 20240508 | 130200 | 30672244500 | 277500 | 277500 | 277500 | 277500 | 14 |
| 341 | 20240508 | 130100 | 30668359500 | 277500 | 277500 | 278000 | 277500 | 57 |
| 342 | 20240508 | 130000 | 30652536500 | 277500 | 278000 | 278000 | 277500 | 74 |
| 343 | 20240508 | 125900 | 30631999500 | 277500 | 277500 | 277500 | 277500 | 22 |
| 344 | 20240508 | 125800 | 30625894500 | 277500 | 277500 | 278000 | 277500 | 158 |
| 345 | 20240508 | 125700 | 30582029000 | 277500 | 277500 | 278000 | 277500 | 271 |
| 346 | 20240508 | 125600 | 30506825000 | 277500 | 277500 | 277500 | 277500 | 144 |
| 347 | 20240508 | 125500 | 30466865000 | 277000 | 277500 | 277500 | 277000 | 738 |
| 348 | 20240508 | 125400 | 30262073500 | 277500 | 278000 | 278000 | 277500 | 1289 |
| 349 | 20240508 | 125300 | 29904373500 | 277500 | 277500 | 278000 | 277500 | 138 |
| 350 | 20240508 | 125200 | 29866073000 | 277500 | 277500 | 278000 | 277500 | 133 |
| 351 | 20240508 | 125100 | 29829164500 | 277500 | 278500 | 278500 | 277500 | 258 |
| 352 | 20240508 | 125000 | 29757464000 | 278500 | 278500 | 278500 | 278000 | 122 |
| 353 | 20240508 | 124900 | 29723545500 | 278000 | 278000 | 278500 | 278000 | 129 |
| 354 | 20240508 | 124800 | 29687682500 | 278000 | 279000 | 279000 | 278000 | 354 |
| 355 | 20240508 | 124700 | 29589122500 | 279000 | 279000 | 279500 | 278500 | 536 |
| 356 | 20240508 | 124600 | 29439516500 | 279000 | 278000 | 279000 | 278000 | 2432 |
| 357 | 20240508 | 124500 | 28761404000 | 278000 | 278000 | 278000 | 278000 | 361 |
| 358 | 20240508 | 124400 | 28661046000 | 278000 | 278000 | 278000 | 278000 | 130 |
| 359 | 20240508 | 124300 | 28624906000 | 278000 | 278000 | 278500 | 278000 | 80 |
| 360 | 20240508 | 124200 | 28602665500 | 278000 | 278000 | 278500 | 278000 | 267 |
| 361 | 20240508 | 124100 | 28528389500 | 278000 | 278000 | 278500 | 278000 | 82 |
| 362 | 20240508 | 124000 | 28505593000 | 278000 | 278000 | 278500 | 278000 | 89 |
| 363 | 20240508 | 123900 | 28480849500 | 278000 | 278000 | 278000 | 278000 | 164 |
| 364 | 20240508 | 123800 | 28435257500 | 278000 | 278000 | 278000 | 278000 | 120 |
| 365 | 20240508 | 123700 | 28401897500 | 278000 | 278000 | 278500 | 278000 | 382 |
| 366 | 20240508 | 123600 | 28295701000 | 278000 | 278000 | 278500 | 278000 | 270 |
| 367 | 20240508 | 123500 | 28220591000 | 278500 | 278000 | 278500 | 278000 | 377 |
| 368 | 20240508 | 123400 | 28115729500 | 278000 | 278000 | 278500 | 278000 | 172 |
| 369 | 20240508 | 123300 | 28067912000 | 278000 | 278000 | 278000 | 278000 | 179 |
| 370 | 20240508 | 123200 | 28018150000 | 278000 | 278000 | 278500 | 278000 | 112 |
| 371 | 20240508 | 123100 | 27987004000 | 278500 | 278500 | 278500 | 278000 | 12 |
| 372 | 20240508 | 123000 | 27983666500 | 278000 | 277500 | 278500 | 277500 | 640 |
| 373 | 20240508 | 122900 | 27805737500 | 278000 | 277500 | 278000 | 277500 | 151 |
| 374 | 20240508 | 122800 | 27763829000 | 277500 | 278000 | 278000 | 277500 | 178 |
| 375 | 20240508 | 122700 | 27714383500 | 277500 | 277500 | 278000 | 277500 | 87 |
| 376 | 20240508 | 122600 | 27690238500 | 277500 | 277500 | 277500 | 277500 | 59 |
| 377 | 20240508 | 122500 | 27673866000 | 277500 | 277500 | 278000 | 277500 | 63 |
| 378 | 20240508 | 122400 | 27656383000 | 277500 | 277500 | 278000 | 277500 | 233 |
| 379 | 20240508 | 122300 | 27591690000 | 277500 | 277500 | 277500 | 277500 | 285 |
| 380 | 20240508 | 122200 | 27512602500 | 277500 | 277500 | 278000 | 277500 | 55 |
| 381 | 20240508 | 122100 | 27497337500 | 278000 | 278000 | 278000 | 277500 | 167 |
| 382 | 20240508 | 122000 | 27450941500 | 278000 | 278000 | 278500 | 278000 | 155 |
| 383 | 20240508 | 121900 | 27407849500 | 278000 | 278000 | 278000 | 278000 | 73 |
| 384 | 20240508 | 121800 | 27387555500 | 278000 | 278500 | 278500 | 278000 | 423 |
| 385 | 20240508 | 121700 | 27269904500 | 278500 | 278000 | 278500 | 278000 | 223 |
| 386 | 20240508 | 121600 | 27207909000 | 278000 | 278000 | 278000 | 278000 | 38 |
| 387 | 20240508 | 121500 | 27197345000 | 278000 | 278000 | 278500 | 278000 | 27 |
| 388 | 20240508 | 121400 | 27189837500 | 278000 | 278000 | 278000 | 278000 | 201 |
| 389 | 20240508 | 121300 | 27133959500 | 278000 | 278000 | 278500 | 278000 | 545 |
| 390 | 20240508 | 121200 | 26982431500 | 277500 | 277500 | 278000 | 277500 | 81 |
| 391 | 20240508 | 121100 | 26959951500 | 277500 | 278000 | 278000 | 277500 | 121 |
| 392 | 20240508 | 121000 | 26926372500 | 277500 | 277500 | 278000 | 277500 | 50 |
| 393 | 20240508 | 120900 | 26912482000 | 278000 | 277500 | 278000 | 277500 | 191 |
| 394 | 20240508 | 120800 | 26859476500 | 277500 | 277500 | 277500 | 277500 | 120 |
| 395 | 20240508 | 120700 | 26826176500 | 277500 | 278000 | 278000 | 277500 | 43 |
| 396 | 20240508 | 120600 | 26814230000 | 277500 | 277500 | 277500 | 277500 | 17 |
| 397 | 20240508 | 120500 | 26809512500 | 278000 | 277500 | 278000 | 277500 | 54 |
| 398 | 20240508 | 120400 | 26794526000 | 277500 | 278000 | 278500 | 277500 | 424 |
| 399 | 20240508 | 120300 | 26676721000 | 278000 | 278000 | 278000 | 278000 | 182 |
| 400 | 20240508 | 120200 | 26626125000 | 278500 | 278000 | 278500 | 278000 | 50 |
| 401 | 20240508 | 120100 | 26612224000 | 278000 | 278000 | 278500 | 278000 | 162 |
| 402 | 20240508 | 120000 | 26567186500 | 278000 | 278500 | 278500 | 278000 | 150 |
| 403 | 20240508 | 115900 | 26525483000 | 278000 | 278000 | 278500 | 278000 | 106 |
| 404 | 20240508 | 115800 | 26496012500 | 278000 | 278000 | 278500 | 278000 | 98 |
| 405 | 20240508 | 115700 | 26468746000 | 278000 | 278000 | 278500 | 278000 | 88 |
| 406 | 20240508 | 115600 | 26444278500 | 278000 | 278000 | 278500 | 278000 | 197 |
| 407 | 20240508 | 115500 | 26389511500 | 278000 | 277500 | 278500 | 277500 | 386 |
| 408 | 20240508 | 115400 | 26282206000 | 277500 | 277500 | 278000 | 277500 | 138 |
| 409 | 20240508 | 115300 | 26243905500 | 277500 | 278000 | 278000 | 277500 | 32 |
| 410 | 20240508 | 115200 | 26235013000 | 278000 | 278000 | 278500 | 278000 | 509 |
| 411 | 20240508 | 115100 | 26093510000 | 278000 | 278500 | 278500 | 278000 | 171 |
| 412 | 20240508 | 115000 | 26045969500 | 278000 | 278000 | 278500 | 278000 | 145 |
| 413 | 20240508 | 114900 | 26005656500 | 278000 | 278000 | 278500 | 278000 | 79 |
| 414 | 20240508 | 114800 | 25983693000 | 278000 | 278000 | 278500 | 278000 | 558 |
| 415 | 20240508 | 114700 | 25828568500 | 278000 | 278500 | 278500 | 278000 | 260 |
| 416 | 20240508 | 114600 | 25756284500 | 278000 | 278000 | 278500 | 278000 | 80 |
| 417 | 20240508 | 114500 | 25734044000 | 278000 | 278000 | 278500 | 278000 | 194 |
| 418 | 20240508 | 114400 | 25680109500 | 278000 | 278000 | 278500 | 278000 | 145 |
| 419 | 20240508 | 114300 | 25639794000 | 278000 | 278000 | 278500 | 278000 | 73 |
| 420 | 20240508 | 114200 | 25619477500 | 278000 | 278500 | 278500 | 278000 | 154 |
| 421 | 20240508 | 114100 | 25576629000 | 278500 | 278000 | 278500 | 278000 | 100 |
| 422 | 20240508 | 114000 | 25548814000 | 278000 | 278000 | 278500 | 278000 | 54 |
| 423 | 20240508 | 113900 | 25533798000 | 278000 | 278000 | 278500 | 278000 | 213 |
| 424 | 20240508 | 113800 | 25474532500 | 278500 | 278000 | 278500 | 278000 | 214 |
| 425 | 20240508 | 113700 | 25415022000 | 278500 | 278000 | 278500 | 278000 | 41 |
| 426 | 20240508 | 113600 | 25403619500 | 278000 | 278000 | 278500 | 278000 | 195 |
| 427 | 20240508 | 113500 | 25349404500 | 278500 | 278500 | 279000 | 278000 | 135 |
| 428 | 20240508 | 113400 | 25311797000 | 278500 | 278500 | 279000 | 278500 | 277 |
| 429 | 20240508 | 113300 | 25234651000 | 278500 | 278000 | 279000 | 278000 | 1111 |
| 430 | 20240508 | 113200 | 24925269000 | 278500 | 278000 | 278500 | 278000 | 88 |
| 431 | 20240508 | 113100 | 24900802000 | 278000 | 278000 | 278500 | 278000 | 289 |
| 432 | 20240508 | 113000 | 24820454500 | 278000 | 278000 | 278500 | 278000 | 115 |
| 433 | 20240508 | 112900 | 24788480500 | 278000 | 278500 | 278500 | 278000 | 80 |
| 434 | 20240508 | 112800 | 24766239500 | 278000 | 278000 | 278500 | 278000 | 48 |
| 435 | 20240508 | 112700 | 24752894000 | 278000 | 278000 | 278500 | 278000 | 106 |
| 436 | 20240508 | 112600 | 24723425000 | 278500 | 278500 | 278500 | 278000 | 143 |
| 437 | 20240508 | 112500 | 24683668000 | 278000 | 278000 | 278500 | 278000 | 44 |
| 438 | 20240508 | 112400 | 24671435000 | 278000 | 278000 | 278500 | 278000 | 226 |
| 439 | 20240508 | 112300 | 24608579000 | 278500 | 278000 | 278500 | 278000 | 89 |
| 440 | 20240508 | 112200 | 24583829500 | 278000 | 278000 | 278500 | 278000 | 134 |
| 441 | 20240508 | 112100 | 24546576500 | 278000 | 278000 | 278500 | 277500 | 270 |
| 442 | 20240508 | 112000 | 24471467000 | 278000 | 277500 | 278000 | 277500 | 66 |
| 443 | 20240508 | 111900 | 24453146000 | 277500 | 278000 | 278000 | 277500 | 79 |
| 444 | 20240508 | 111800 | 24431209500 | 278000 | 278000 | 278500 | 277500 | 93 |
| 445 | 20240508 | 111700 | 24405357000 | 278000 | 278000 | 278000 | 278000 | 166 |
| 446 | 20240508 | 111600 | 24359209000 | 278000 | 278000 | 278000 | 277500 | 1205 |
| 447 | 20240508 | 111500 | 24024234500 | 278000 | 277500 | 278000 | 277500 | 254 |
| 448 | 20240508 | 111400 | 23953704500 | 277500 | 278000 | 278000 | 277500 | 202 |
| 449 | 20240508 | 111300 | 23897576000 | 278000 | 277500 | 278000 | 277500 | 116 |
| 450 | 20240508 | 111200 | 23865377500 | 277500 | 277500 | 278000 | 277500 | 136 |
| 451 | 20240508 | 111100 | 23827605000 | 277500 | 278000 | 278000 | 277500 | 148 |
| 452 | 20240508 | 111000 | 23786532500 | 277500 | 277500 | 278000 | 277500 | 29 |
| 453 | 20240508 | 110900 | 23778481000 | 278000 | 277500 | 278000 | 277500 | 29 |
| 454 | 20240508 | 110800 | 23770430000 | 277500 | 277500 | 278000 | 277500 | 132 |
| 455 | 20240508 | 110700 | 23733798500 | 277500 | 277500 | 278000 | 277500 | 133 |
| 456 | 20240508 | 110600 | 23696890500 | 277500 | 277500 | 278000 | 277500 | 84 |
| 457 | 20240508 | 110500 | 23673577000 | 278000 | 277500 | 278000 | 277500 | 39 |
| 458 | 20240508 | 110400 | 23662752500 | 277500 | 277500 | 278000 | 277500 | 61 |
| 459 | 20240508 | 110300 | 23645823000 | 278000 | 278000 | 278000 | 277500 | 361 |
| 460 | 20240508 | 110200 | 23545643000 | 277500 | 278000 | 278000 | 277500 | 227 |
| 461 | 20240508 | 110100 | 23482633500 | 277500 | 277000 | 278000 | 277000 | 440 |
| 462 | 20240508 | 110000 | 23360552500 | 277000 | 277500 | 277500 | 277000 | 300 |
| 463 | 20240508 | 105900 | 23277331500 | 277000 | 277500 | 277500 | 277000 | 106 |
| 464 | 20240508 | 105800 | 23247959000 | 277500 | 277500 | 277500 | 277000 | 125 |
| 465 | 20240508 | 105700 | 23213305500 | 277500 | 277000 | 277500 | 277000 | 74 |
| 466 | 20240508 | 105600 | 23192791000 | 277000 | 277000 | 277500 | 277000 | 357 |
| 467 | 20240508 | 105500 | 23093898000 | 277000 | 277000 | 277000 | 276500 | 961 |
| 468 | 20240508 | 105400 | 22828139500 | 276500 | 277000 | 277000 | 276500 | 268 |
| 469 | 20240508 | 105300 | 22753926500 | 277500 | 277000 | 277500 | 276500 | 1049 |
| 470 | 20240508 | 105200 | 22463738000 | 277000 | 276500 | 277500 | 276500 | 2558 |
| 471 | 20240508 | 105100 | 21756181500 | 277000 | 277500 | 278000 | 276500 | 8362 |
| 472 | 20240508 | 105000 | 19440646000 | 277500 | 277500 | 278000 | 277500 | 675 |
| 473 | 20240508 | 104900 | 19253322500 | 277500 | 278000 | 278000 | 277500 | 124 |
| 474 | 20240508 | 104800 | 19218909500 | 277500 | 277500 | 278000 | 277500 | 225 |
| 475 | 20240508 | 104700 | 19156468500 | 277500 | 277500 | 278000 | 277500 | 88 |
| 476 | 20240508 | 104600 | 19132022500 | 277500 | 277500 | 278000 | 277500 | 43 |
| 477 | 20240508 | 104500 | 19120084000 | 277500 | 278000 | 278000 | 277500 | 270 |
| 478 | 20240508 | 104400 | 19045076000 | 278000 | 277500 | 278500 | 277500 | 157 |
| 479 | 20240508 | 104300 | 19001483500 | 277500 | 277500 | 278000 | 277500 | 923 |
| 480 | 20240508 | 104200 | 18744949500 | 277500 | 277500 | 277500 | 277000 | 288 |
| 481 | 20240508 | 104100 | 18665034500 | 277500 | 277500 | 278000 | 277000 | 1283 |
| 482 | 20240508 | 104000 | 18309003000 | 277500 | 278000 | 278000 | 277500 | 161 |
| 483 | 20240508 | 103900 | 18264316500 | 277500 | 277500 | 278000 | 277500 | 285 |
| 484 | 20240508 | 103800 | 18185204000 | 278000 | 277500 | 278000 | 277000 | 977 |
| 485 | 20240508 | 103700 | 17914095500 | 277500 | 277000 | 277500 | 277000 | 44 |
| 486 | 20240508 | 103600 | 17901900500 | 277000 | 277500 | 278000 | 277000 | 1419 |
| 487 | 20240508 | 103500 | 17508240000 | 277500 | 277500 | 278000 | 277500 | 180 |
| 488 | 20240508 | 103400 | 17458285000 | 277500 | 277500 | 278000 | 277000 | 260 |
| 489 | 20240508 | 103300 | 17386145500 | 277000 | 277500 | 278000 | 277000 | 2766 |
| 490 | 20240508 | 103200 | 16618606500 | 278000 | 278000 | 278000 | 277500 | 337 |
| 491 | 20240508 | 103100 | 16524974000 | 278000 | 278000 | 278500 | 278000 | 252 |
| 492 | 20240508 | 103000 | 16454917000 | 278000 | 278000 | 278500 | 277500 | 195 |
| 493 | 20240508 | 102900 | 16400707000 | 277500 | 277500 | 278500 | 277500 | 400 |
| 494 | 20240508 | 102800 | 16289524000 | 278000 | 278000 | 278500 | 278000 | 368 |
| 495 | 20240508 | 102700 | 16187216500 | 278000 | 277500 | 278000 | 277500 | 1641 |
| 496 | 20240508 | 102600 | 15731128000 | 277500 | 278000 | 278000 | 277500 | 147 |
| 497 | 20240508 | 102500 | 15690310500 | 277500 | 278000 | 278500 | 277500 | 627 |
| 498 | 20240508 | 102400 | 15516130500 | 278000 | 278000 | 278500 | 278000 | 933 |
| 499 | 20240508 | 102300 | 15256756000 | 278000 | 278500 | 278500 | 278000 | 1170 |
| 500 | 20240508 | 102200 | 14931072500 | 278500 | 279000 | 279500 | 278500 | 818 |
| 501 | 20240508 | 102100 | 14703013000 | 279000 | 279000 | 279500 | 279000 | 168 |
| 502 | 20240508 | 102000 | 14656140000 | 279000 | 279000 | 279500 | 279000 | 89 |
| 503 | 20240508 | 101900 | 14631308000 | 279000 | 279000 | 279500 | 279000 | 78 |
| 504 | 20240508 | 101800 | 14609531500 | 279000 | 279500 | 279500 | 279000 | 48 |
| 505 | 20240508 | 101700 | 14596131000 | 279500 | 279000 | 279500 | 279000 | 141 |
| 506 | 20240508 | 101600 | 14556762500 | 279000 | 279000 | 279500 | 279000 | 191 |
| 507 | 20240508 | 101500 | 14503447500 | 279000 | 279000 | 279500 | 279000 | 55 |
| 508 | 20240508 | 101400 | 14488102000 | 279000 | 279500 | 279500 | 279000 | 51 |
| 509 | 20240508 | 101300 | 14473850500 | 279500 | 279500 | 279500 | 279500 | 174 |
| 510 | 20240508 | 101200 | 14425217500 | 279500 | 280000 | 280000 | 279500 | 42 |
| 511 | 20240508 | 101100 | 14413477500 | 279500 | 279500 | 279500 | 279500 | 64 |
| 512 | 20240508 | 101000 | 14395589500 | 280000 | 279500 | 280000 | 279500 | 60 |
| 513 | 20240508 | 100900 | 14378810500 | 279500 | 279500 | 280000 | 279500 | 295 |
| 514 | 20240508 | 100800 | 14296357500 | 279500 | 279500 | 280000 | 279500 | 79 |
| 515 | 20240508 | 100700 | 14274264500 | 279500 | 279500 | 279500 | 279500 | 125 |
| 516 | 20240508 | 100600 | 14239327000 | 279500 | 279500 | 280000 | 279500 | 43 |
| 517 | 20240508 | 100500 | 14227302500 | 280000 | 280000 | 280000 | 279500 | 132 |
| 518 | 20240508 | 100400 | 14190395000 | 280000 | 279500 | 280000 | 279500 | 84 |
| 519 | 20240508 | 100300 | 14166914000 | 279500 | 279500 | 280000 | 279500 | 43 |
| 520 | 20240508 | 100200 | 14154891000 | 279500 | 279500 | 280000 | 279500 | 100 |
| 521 | 20240508 | 100100 | 14126934500 | 279500 | 279500 | 280000 | 279500 | 158 |
| 522 | 20240508 | 100000 | 14082764500 | 279500 | 279000 | 280000 | 279000 | 217 |
| 523 | 20240508 | 095900 | 14022119000 | 279000 | 279000 | 279500 | 279000 | 107 |
| 524 | 20240508 | 095800 | 13992264500 | 279000 | 279000 | 279000 | 279000 | 465 |
| 525 | 20240508 | 095700 | 13862529500 | 279000 | 280000 | 280000 | 279000 | 168 |
| 526 | 20240508 | 095600 | 13815574000 | 279500 | 279500 | 280000 | 279500 | 377 |
| 527 | 20240508 | 095500 | 13710124000 | 279500 | 279500 | 280000 | 279500 | 91 |
| 528 | 20240508 | 095400 | 13684688500 | 279500 | 279000 | 279500 | 279000 | 519 |
| 529 | 20240508 | 095300 | 13539646000 | 279000 | 279000 | 279000 | 279000 | 644 |
| 530 | 20240508 | 095200 | 13359970000 | 279000 | 279000 | 279500 | 279000 | 111 |
| 531 | 20240508 | 095100 | 13328970000 | 279000 | 279000 | 279500 | 279000 | 98 |
| 532 | 20240508 | 095000 | 13301624000 | 279500 | 279000 | 279500 | 279000 | 261 |
| 533 | 20240508 | 094900 | 13228787500 | 279000 | 278500 | 279500 | 278500 | 179 |
| 534 | 20240508 | 094800 | 13178844500 | 279000 | 278000 | 279000 | 278000 | 614 |
| 535 | 20240508 | 094700 | 13007831500 | 278000 | 278000 | 278500 | 278000 | 567 |
| 536 | 20240508 | 094600 | 12850199000 | 278000 | 278000 | 278500 | 278000 | 231 |
| 537 | 20240508 | 094500 | 12785970000 | 278000 | 278500 | 279000 | 278000 | 436 |
| 538 | 20240508 | 094400 | 12664599500 | 278500 | 278000 | 278500 | 278000 | 372 |
| 539 | 20240508 | 094300 | 12561020000 | 278000 | 278500 | 279000 | 278000 | 870 |
| 540 | 20240508 | 094200 | 12318739000 | 278500 | 279000 | 279500 | 278500 | 897 |
| 541 | 20240508 | 094100 | 12068527500 | 279000 | 279000 | 279500 | 279000 | 113 |
| 542 | 20240508 | 094000 | 12036999500 | 279000 | 279500 | 279500 | 279000 | 371 |
| 543 | 20240508 | 093900 | 11933480500 | 279500 | 280000 | 280000 | 279000 | 605 |
| 544 | 20240508 | 093800 | 11764280500 | 280500 | 280500 | 280500 | 280000 | 1007 |
| 545 | 20240508 | 093700 | 11481851500 | 280500 | 280500 | 280500 | 280000 | 249 |
| 546 | 20240508 | 093600 | 11412053500 | 280000 | 280000 | 280500 | 280000 | 133 |
| 547 | 20240508 | 093500 | 11374786000 | 280000 | 279500 | 280000 | 279500 | 781 |
| 548 | 20240508 | 093400 | 11156134500 | 279500 | 279500 | 280000 | 279500 | 85 |
| 549 | 20240508 | 093300 | 11132374000 | 279500 | 279500 | 280000 | 279500 | 1054 |
| 550 | 20240508 | 093200 | 10837778500 | 279500 | 280000 | 280000 | 279500 | 26 |
| 551 | 20240508 | 093100 | 10830506000 | 279500 | 279000 | 280500 | 279000 | 641 |
| 552 | 20240508 | 093000 | 10651113000 | 279000 | 279500 | 280000 | 279000 | 223 |
| 553 | 20240508 | 092900 | 10588789500 | 279500 | 280000 | 280000 | 279500 | 104 |
| 554 | 20240508 | 092800 | 10559721000 | 280000 | 279000 | 280000 | 278500 | 594 |
| 555 | 20240508 | 092700 | 10393919000 | 279000 | 279000 | 279500 | 279000 | 530 |
| 556 | 20240508 | 092600 | 10246019000 | 279000 | 279500 | 279500 | 279000 | 1295 |
| 557 | 20240508 | 092500 | 9884713000 | 279500 | 279000 | 279500 | 279000 | 316 |
| 558 | 20240508 | 092400 | 9796542500 | 279000 | 279500 | 280000 | 279000 | 516 |
| 559 | 20240508 | 092300 | 9652462500 | 279500 | 279500 | 280500 | 279000 | 867 |
| 560 | 20240508 | 092200 | 9409814500 | 279500 | 279500 | 280000 | 279500 | 378 |
| 561 | 20240508 | 092100 | 9304160500 | 279500 | 279500 | 280000 | 279500 | 231 |
| 562 | 20240508 | 092000 | 9239539500 | 279500 | 279500 | 280000 | 279000 | 985 |
| 563 | 20240508 | 091900 | 8964257500 | 279500 | 280500 | 280500 | 279500 | 1492 |
| 564 | 20240508 | 091800 | 8546637000 | 280500 | 280500 | 281000 | 280500 | 277 |
| 565 | 20240508 | 091700 | 8468938000 | 280500 | 280500 | 281000 | 280000 | 284 |
| 566 | 20240508 | 091600 | 8389262000 | 280500 | 280000 | 280500 | 280000 | 1084 |
| 567 | 20240508 | 091500 | 8085246000 | 280000 | 280500 | 280500 | 280000 | 699 |
| 568 | 20240508 | 091400 | 7889378500 | 280500 | 280000 | 281000 | 280000 | 1077 |
| 569 | 20240508 | 091300 | 7587276500 | 280500 | 281000 | 281000 | 280000 | 1880 |
| 570 | 20240508 | 091200 | 7059963000 | 281000 | 281000 | 281000 | 280000 | 685 |
| 571 | 20240508 | 091100 | 6867800000 | 280500 | 281000 | 281000 | 280500 | 1857 |
| 572 | 20240508 | 091000 | 6346283500 | 280500 | 279500 | 280500 | 279500 | 1703 |
| 573 | 20240508 | 090900 | 5869283500 | 279000 | 279000 | 279500 | 279000 | 503 |
| 574 | 20240508 | 090800 | 5728943000 | 279000 | 279500 | 279500 | 279000 | 393 |
| 575 | 20240508 | 090700 | 5619283500 | 279000 | 279000 | 280000 | 279000 | 2603 |
| 576 | 20240508 | 090600 | 4891070000 | 279000 | 278500 | 279500 | 278000 | 766 |
| 577 | 20240508 | 090500 | 4677462500 | 278500 | 277000 | 278500 | 277000 | 1549 |
| 578 | 20240508 | 090400 | 4247074000 | 277000 | 277000 | 277000 | 276500 | 2898 |
| 579 | 20240508 | 090300 | 3444623000 | 277000 | 277000 | 278000 | 277000 | 777 |
| 580 | 20240508 | 090200 | 3229054500 | 277000 | 277000 | 277500 | 276500 | 2017 |
| 581 | 20240508 | 090100 | 2670250000 | 277000 | 278500 | 278500 | 276500 | 6197 |
| 582 | 20240508 | 090000 | 950834000 | 278500 | 278000 | 279500 | 278000 | 3226 |