34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 184500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 3 | 20240502 | 184400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240502 | 184300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240502 | 184200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240502 | 184100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240502 | 184000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240502 | 183900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240502 | 183800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240502 | 183700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240502 | 183600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240502 | 183500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240502 | 183400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240502 | 183300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240502 | 183200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240502 | 183100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240502 | 183000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240502 | 182900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240502 | 182800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240502 | 182700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240502 | 182600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240502 | 182500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240502 | 182400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240502 | 182300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240502 | 182200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240502 | 182100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240502 | 182000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240502 | 181900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240502 | 181800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240502 | 181700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240502 | 181600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240502 | 181500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 33 | 20240502 | 181400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240502 | 181300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240502 | 181200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240502 | 181100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240502 | 181000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240502 | 180900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240502 | 180800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240502 | 180700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240502 | 180600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240502 | 180500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240502 | 180400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240502 | 180300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240502 | 180200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240502 | 180100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240502 | 180000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240502 | 175900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240502 | 175800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240502 | 175700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240502 | 175600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240502 | 175500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240502 | 175400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240502 | 175300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240502 | 175200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240502 | 175100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240502 | 175000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240502 | 174900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240502 | 174800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240502 | 174700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240502 | 174600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240502 | 174500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 63 | 20240502 | 174400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240502 | 174300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240502 | 174200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240502 | 174100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240502 | 174000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240502 | 173900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240502 | 173800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240502 | 173700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240502 | 173600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240502 | 173500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240502 | 173400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240502 | 173300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240502 | 173200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240502 | 173100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240502 | 173000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240502 | 172900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240502 | 172800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240502 | 172700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240502 | 172600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240502 | 172500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240502 | 172400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240502 | 172300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240502 | 172200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240502 | 172100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240502 | 172000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240502 | 171900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240502 | 171800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240502 | 171700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240502 | 171600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240502 | 171500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 93 | 20240502 | 171400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240502 | 171300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240502 | 171200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240502 | 171100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240502 | 171000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240502 | 170900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240502 | 170800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240502 | 170700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240502 | 170600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240502 | 170500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240502 | 170400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240502 | 170300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240502 | 170200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240502 | 170100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240502 | 170000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240502 | 165900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240502 | 165800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240502 | 165700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240502 | 165600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240502 | 165500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240502 | 165400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240502 | 165300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240502 | 165200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240502 | 165100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240502 | 165000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240502 | 164900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240502 | 164800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240502 | 164700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240502 | 164600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240502 | 164500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 123 | 20240502 | 164400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240502 | 164300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240502 | 164200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240502 | 164100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240502 | 164000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240502 | 163900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240502 | 163800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240502 | 163700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240502 | 163600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240502 | 163500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240502 | 163400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240502 | 163300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240502 | 163200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240502 | 163100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240502 | 163000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240502 | 162900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240502 | 162800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240502 | 162700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240502 | 162600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240502 | 162500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240502 | 162400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240502 | 162300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240502 | 162200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240502 | 162100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240502 | 162000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240502 | 161900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240502 | 161800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240502 | 161700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240502 | 161600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240502 | 161500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 153 | 20240502 | 161400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240502 | 161300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240502 | 161200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240502 | 161100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240502 | 161000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240502 | 160900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240502 | 160800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240502 | 160700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240502 | 160600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240502 | 160500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240502 | 160400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240502 | 160300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240502 | 160200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240502 | 160100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240502 | 160000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240502 | 155900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240502 | 155800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240502 | 155700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240502 | 155600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240502 | 155500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240502 | 155400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240502 | 155300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240502 | 155200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240502 | 155100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240502 | 155000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240502 | 154900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240502 | 154800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240502 | 154700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240502 | 154600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240502 | 154500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 183 | 20240502 | 154400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240502 | 154300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240502 | 154200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240502 | 154100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240502 | 154000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240502 | 153900 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240502 | 153800 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240502 | 153700 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240502 | 153600 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20240502 | 153500 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20240502 | 153400 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20240502 | 153300 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20240502 | 153200 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20240502 | 153100 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20240502 | 153000 | 148812696500 | 249000 | 249000 | 249000 | 249000 | 46927 |
| 198 | 20240502 | 152900 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20240502 | 152800 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20240502 | 152700 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20240502 | 152600 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20240502 | 152500 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20240502 | 152400 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20240502 | 152300 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20240502 | 152200 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20240502 | 152100 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20240502 | 152000 | 137127873500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20240502 | 151900 | 137127873500 | 250500 | 250000 | 250500 | 250000 | 1827 |
| 209 | 20240502 | 151800 | 136670606000 | 250500 | 250000 | 250500 | 250000 | 2168 |
| 210 | 20240502 | 151700 | 136127687000 | 250000 | 250000 | 250500 | 250000 | 1078 |
| 211 | 20240502 | 151600 | 135857956000 | 250000 | 250500 | 250500 | 250000 | 1120 |
| 212 | 20240502 | 151500 | 135577689000 | 250500 | 250500 | 250500 | 250000 | 1314 |
| 213 | 20240502 | 151400 | 135248716000 | 250500 | 250500 | 251000 | 250000 | 1705 |
| 214 | 20240502 | 151300 | 134821107000 | 251000 | 250500 | 251000 | 250000 | 5760 |
| 215 | 20240502 | 151200 | 133377830500 | 250000 | 251000 | 251000 | 250000 | 4853 |
| 216 | 20240502 | 151100 | 132161920000 | 251000 | 251000 | 251000 | 250500 | 1401 |
| 217 | 20240502 | 151000 | 131810431000 | 250500 | 250500 | 251000 | 250000 | 3413 |
| 218 | 20240502 | 150900 | 130955434000 | 250500 | 250500 | 250500 | 250000 | 2999 |
| 219 | 20240502 | 150800 | 130204416500 | 250500 | 250500 | 250500 | 250000 | 2446 |
| 220 | 20240502 | 150700 | 129591885500 | 250500 | 250500 | 250500 | 250000 | 2024 |
| 221 | 20240502 | 150600 | 129084979500 | 250500 | 250500 | 250500 | 250000 | 1195 |
| 222 | 20240502 | 150500 | 128785772500 | 250500 | 250500 | 251000 | 250000 | 2820 |
| 223 | 20240502 | 150400 | 128078899000 | 250500 | 250500 | 251000 | 250000 | 4564 |
| 224 | 20240502 | 150300 | 126935632500 | 250500 | 251000 | 251000 | 250500 | 2454 |
| 225 | 20240502 | 150200 | 126319890500 | 251000 | 250500 | 251000 | 250500 | 3138 |
| 226 | 20240502 | 150100 | 125532639500 | 251000 | 250500 | 251000 | 250000 | 5172 |
| 227 | 20240502 | 150000 | 124237206000 | 250000 | 250500 | 250500 | 250000 | 1459 |
| 228 | 20240502 | 145900 | 123871852000 | 250000 | 250000 | 250500 | 250000 | 955 |
| 229 | 20240502 | 145800 | 123632783500 | 250000 | 250000 | 250500 | 250000 | 1285 |
| 230 | 20240502 | 145700 | 123311245500 | 250000 | 250000 | 250500 | 250000 | 1128 |
| 231 | 20240502 | 145600 | 123028957500 | 250000 | 250000 | 250500 | 250000 | 1373 |
| 232 | 20240502 | 145500 | 122685253000 | 250000 | 250500 | 250500 | 250000 | 602 |
| 233 | 20240502 | 145400 | 122534627500 | 250000 | 250500 | 250500 | 250000 | 1258 |
| 234 | 20240502 | 145300 | 122219968500 | 250500 | 250000 | 250500 | 250000 | 1205 |
| 235 | 20240502 | 145200 | 121918446000 | 250000 | 250000 | 251000 | 250000 | 3310 |
| 236 | 20240502 | 145100 | 121089534500 | 250000 | 250500 | 251000 | 250000 | 8498 |
| 237 | 20240502 | 145000 | 118960602000 | 250500 | 251000 | 251000 | 250500 | 2862 |
| 238 | 20240502 | 144900 | 118242467500 | 251000 | 250500 | 251000 | 250500 | 1748 |
| 239 | 20240502 | 144800 | 117803949000 | 250500 | 250500 | 251000 | 250500 | 2281 |
| 240 | 20240502 | 144700 | 117232299500 | 251000 | 251000 | 251000 | 250500 | 1145 |
| 241 | 20240502 | 144600 | 116945075000 | 251000 | 250500 | 251500 | 250500 | 4288 |
| 242 | 20240502 | 144500 | 115869242000 | 251000 | 250500 | 251000 | 250500 | 1988 |
| 243 | 20240502 | 144400 | 115370411000 | 250500 | 250500 | 251000 | 250500 | 1497 |
| 244 | 20240502 | 144300 | 114994810000 | 251000 | 250500 | 251000 | 250500 | 1263 |
| 245 | 20240502 | 144200 | 114678010000 | 251000 | 250500 | 251000 | 250500 | 2235 |
| 246 | 20240502 | 144100 | 114117275000 | 251000 | 250500 | 251000 | 250500 | 1865 |
| 247 | 20240502 | 144000 | 113649300000 | 250500 | 250500 | 251000 | 250500 | 2421 |
| 248 | 20240502 | 143900 | 113041841500 | 251000 | 250500 | 251000 | 250000 | 4045 |
| 249 | 20240502 | 143800 | 112028611500 | 250000 | 250500 | 250500 | 250000 | 1609 |
| 250 | 20240502 | 143700 | 111625833500 | 250500 | 250500 | 251000 | 250000 | 4091 |
| 251 | 20240502 | 143600 | 110600858000 | 251000 | 250500 | 251000 | 250500 | 2054 |
| 252 | 20240502 | 143500 | 110085528500 | 251000 | 250500 | 251000 | 250500 | 5160 |
| 253 | 20240502 | 143400 | 108790567000 | 250500 | 250000 | 251000 | 250000 | 3694 |
| 254 | 20240502 | 143300 | 107864525500 | 250000 | 250500 | 250500 | 250000 | 3462 |
| 255 | 20240502 | 143200 | 106997458000 | 250500 | 250000 | 250500 | 250000 | 1350 |
| 256 | 20240502 | 143100 | 106659474000 | 250500 | 250500 | 250500 | 250000 | 1955 |
| 257 | 20240502 | 143000 | 106169936500 | 250500 | 250500 | 250500 | 250000 | 2716 |
| 258 | 20240502 | 142900 | 105490230000 | 250500 | 250000 | 250500 | 250000 | 1558 |
| 259 | 20240502 | 142800 | 105100071500 | 250500 | 250000 | 250500 | 250000 | 2020 |
| 260 | 20240502 | 142700 | 104594261000 | 250500 | 249500 | 250500 | 249500 | 3319 |
| 261 | 20240502 | 142600 | 103764701500 | 249500 | 250500 | 250500 | 249500 | 3028 |
| 262 | 20240502 | 142500 | 103007768500 | 250500 | 249500 | 250500 | 249500 | 2820 |
| 263 | 20240502 | 142400 | 102302352000 | 250000 | 250000 | 250000 | 249500 | 2383 |
| 264 | 20240502 | 142300 | 101706880000 | 250000 | 249500 | 250000 | 249500 | 2027 |
| 265 | 20240502 | 142200 | 101200267000 | 250000 | 249500 | 250000 | 249500 | 2147 |
| 266 | 20240502 | 142100 | 100663602000 | 250000 | 249500 | 250000 | 249500 | 1291 |
| 267 | 20240502 | 142000 | 100341094500 | 250000 | 249500 | 250000 | 249500 | 1597 |
| 268 | 20240502 | 141900 | 99942058500 | 250000 | 250000 | 250000 | 249500 | 1179 |
| 269 | 20240502 | 141800 | 99647499500 | 250000 | 249500 | 250000 | 249500 | 543 |
| 270 | 20240502 | 141700 | 99511858000 | 249500 | 249500 | 250000 | 249500 | 1731 |
| 271 | 20240502 | 141600 | 99079634500 | 249500 | 249500 | 250000 | 249500 | 1996 |
| 272 | 20240502 | 141500 | 98581038500 | 250000 | 250000 | 250500 | 249500 | 3993 |
| 273 | 20240502 | 141400 | 97583659500 | 250000 | 249500 | 250500 | 249500 | 6477 |
| 274 | 20240502 | 141300 | 95964177000 | 250000 | 250000 | 250000 | 249500 | 1251 |
| 275 | 20240502 | 141200 | 95651489500 | 249500 | 250000 | 250000 | 249500 | 2773 |
| 276 | 20240502 | 141100 | 94958628000 | 249500 | 250000 | 250000 | 249500 | 2048 |
| 277 | 20240502 | 141000 | 94446914000 | 250000 | 249500 | 250000 | 249000 | 4706 |
| 278 | 20240502 | 140900 | 93272224500 | 249000 | 248500 | 249500 | 248500 | 6216 |
| 279 | 20240502 | 140800 | 91724883000 | 248500 | 248500 | 249000 | 248000 | 5938 |
| 280 | 20240502 | 140700 | 90248672000 | 248500 | 248500 | 249000 | 248000 | 9122 |
| 281 | 20240502 | 140600 | 87981947500 | 248500 | 247500 | 248500 | 247500 | 4199 |
| 282 | 20240502 | 140500 | 86940025000 | 248000 | 247000 | 248000 | 247000 | 3426 |
| 283 | 20240502 | 140400 | 86091869500 | 247500 | 247500 | 247500 | 247000 | 2745 |
| 284 | 20240502 | 140300 | 85412618500 | 247000 | 247000 | 247500 | 246500 | 4333 |
| 285 | 20240502 | 140200 | 84342085000 | 246500 | 247000 | 247500 | 246500 | 6503 |
| 286 | 20240502 | 140100 | 82735841500 | 247500 | 247500 | 248000 | 247000 | 2720 |
| 287 | 20240502 | 140000 | 82062501500 | 248000 | 248000 | 248000 | 247500 | 938 |
| 288 | 20240502 | 135900 | 81830281000 | 248000 | 248000 | 248000 | 247500 | 403 |
| 289 | 20240502 | 135800 | 81730434000 | 248000 | 247000 | 248000 | 247000 | 3198 |
| 290 | 20240502 | 135700 | 80938845000 | 247000 | 247000 | 247500 | 247000 | 599 |
| 291 | 20240502 | 135600 | 80790768500 | 247000 | 247000 | 247500 | 247000 | 583 |
| 292 | 20240502 | 135500 | 80646663000 | 247500 | 247000 | 247500 | 247000 | 436 |
| 293 | 20240502 | 135400 | 80538863000 | 247000 | 247000 | 247500 | 247000 | 664 |
| 294 | 20240502 | 135300 | 80374723000 | 247500 | 247000 | 247500 | 247000 | 532 |
| 295 | 20240502 | 135200 | 80243206500 | 247500 | 247000 | 247500 | 247000 | 345 |
| 296 | 20240502 | 135100 | 80157883500 | 247500 | 247000 | 247500 | 247000 | 1241 |
| 297 | 20240502 | 135000 | 79851253000 | 247500 | 247500 | 247500 | 247000 | 1654 |
| 298 | 20240502 | 134900 | 79442064500 | 247000 | 247000 | 247500 | 247000 | 909 |
| 299 | 20240502 | 134800 | 79217251500 | 247000 | 247000 | 247500 | 247000 | 573 |
| 300 | 20240502 | 134700 | 79075617500 | 247000 | 247500 | 247500 | 247000 | 518 |
| 301 | 20240502 | 134600 | 78947551500 | 247000 | 247000 | 247500 | 247000 | 472 |
| 302 | 20240502 | 134500 | 78830829500 | 247000 | 247000 | 247500 | 247000 | 573 |
| 303 | 20240502 | 134400 | 78689186500 | 247000 | 247000 | 247500 | 247000 | 583 |
| 304 | 20240502 | 134300 | 78545070500 | 247000 | 247000 | 247500 | 247000 | 457 |
| 305 | 20240502 | 134200 | 78432102500 | 247000 | 247000 | 247500 | 247000 | 667 |
| 306 | 20240502 | 134100 | 78267188500 | 247500 | 247500 | 247500 | 247000 | 1129 |
| 307 | 20240502 | 134000 | 77988240000 | 247000 | 247000 | 247500 | 247000 | 468 |
| 308 | 20240502 | 133900 | 77872536500 | 247500 | 247000 | 247500 | 247000 | 382 |
| 309 | 20240502 | 133800 | 77778100500 | 247000 | 247500 | 247500 | 247000 | 439 |
| 310 | 20240502 | 133700 | 77669533000 | 247000 | 247500 | 247500 | 247000 | 448 |
| 311 | 20240502 | 133600 | 77558763500 | 247500 | 247500 | 247500 | 246500 | 2331 |
| 312 | 20240502 | 133500 | 76983000000 | 247000 | 246500 | 247500 | 246500 | 5431 |
| 313 | 20240502 | 133400 | 75641598000 | 246500 | 246500 | 247000 | 246500 | 564 |
| 314 | 20240502 | 133300 | 75502414000 | 247000 | 246500 | 247000 | 246500 | 542 |
| 315 | 20240502 | 133200 | 75368677500 | 247000 | 246500 | 247000 | 246500 | 412 |
| 316 | 20240502 | 133100 | 75266987000 | 247000 | 247000 | 247000 | 246500 | 577 |
| 317 | 20240502 | 133000 | 75124525000 | 247000 | 247000 | 247000 | 246500 | 1050 |
| 318 | 20240502 | 132900 | 74865575000 | 246500 | 247000 | 247000 | 246500 | 340 |
| 319 | 20240502 | 132800 | 74781661000 | 246500 | 247000 | 247000 | 246500 | 548 |
| 320 | 20240502 | 132700 | 74646413500 | 247000 | 246500 | 247000 | 246500 | 614 |
| 321 | 20240502 | 132600 | 74494817000 | 247000 | 246500 | 247000 | 246500 | 383 |
| 322 | 20240502 | 132500 | 74400284000 | 246500 | 247000 | 247000 | 246500 | 394 |
| 323 | 20240502 | 132400 | 74303020000 | 246500 | 247000 | 247000 | 246500 | 513 |
| 324 | 20240502 | 132300 | 74176379500 | 247000 | 247000 | 247000 | 246500 | 473 |
| 325 | 20240502 | 132200 | 74059624500 | 246500 | 247000 | 247000 | 246500 | 534 |
| 326 | 20240502 | 132100 | 73927905000 | 246500 | 246500 | 247000 | 246500 | 503 |
| 327 | 20240502 | 132000 | 73803769000 | 246500 | 246500 | 247000 | 246500 | 474 |
| 328 | 20240502 | 131900 | 73686822000 | 246500 | 247000 | 247000 | 246500 | 391 |
| 329 | 20240502 | 131800 | 73590283500 | 246500 | 247000 | 247000 | 246500 | 565 |
| 330 | 20240502 | 131700 | 73450873500 | 246500 | 246500 | 247000 | 246500 | 295 |
| 331 | 20240502 | 131600 | 73378082500 | 247000 | 246500 | 247000 | 246500 | 156 |
| 332 | 20240502 | 131500 | 73339592000 | 246500 | 247000 | 247000 | 246500 | 200 |
| 333 | 20240502 | 131400 | 73290242000 | 247000 | 247000 | 247000 | 246500 | 237 |
| 334 | 20240502 | 131300 | 73231782000 | 247000 | 247000 | 247000 | 246500 | 288 |
| 335 | 20240502 | 131200 | 73160713500 | 246500 | 247000 | 247000 | 246500 | 156 |
| 336 | 20240502 | 131100 | 73122201500 | 246500 | 247000 | 247000 | 246500 | 211 |
| 337 | 20240502 | 131000 | 73070133000 | 247000 | 247000 | 247000 | 246500 | 2928 |
| 338 | 20240502 | 130900 | 72347057000 | 247000 | 246500 | 247000 | 246500 | 362 |
| 339 | 20240502 | 130800 | 72257730500 | 246500 | 247000 | 247000 | 246500 | 535 |
| 340 | 20240502 | 130700 | 72125792000 | 246500 | 247000 | 247000 | 246500 | 670 |
| 341 | 20240502 | 130600 | 71960370000 | 247000 | 247000 | 247000 | 246500 | 357 |
| 342 | 20240502 | 130500 | 71872341500 | 246500 | 247000 | 247000 | 246500 | 283 |
| 343 | 20240502 | 130400 | 71802516000 | 247000 | 247000 | 247000 | 246500 | 410 |
| 344 | 20240502 | 130300 | 71701377500 | 246500 | 246500 | 247000 | 246500 | 243 |
| 345 | 20240502 | 130200 | 71641456500 | 246500 | 246500 | 247000 | 246500 | 251 |
| 346 | 20240502 | 130100 | 71579535000 | 247000 | 247000 | 247000 | 246500 | 226 |
| 347 | 20240502 | 130000 | 71523804500 | 247000 | 247000 | 247000 | 246500 | 85 |
| 348 | 20240502 | 125900 | 71502843500 | 247000 | 247000 | 247000 | 246500 | 172 |
| 349 | 20240502 | 125800 | 71460431500 | 246500 | 246500 | 247000 | 246500 | 181 |
| 350 | 20240502 | 125700 | 71415777500 | 247000 | 247000 | 247000 | 246500 | 241 |
| 351 | 20240502 | 125600 | 71356355500 | 247000 | 247000 | 247000 | 246500 | 194 |
| 352 | 20240502 | 125500 | 71308495500 | 246500 | 246500 | 247000 | 246500 | 151 |
| 353 | 20240502 | 125400 | 71271259500 | 246500 | 246500 | 247000 | 246500 | 134 |
| 354 | 20240502 | 125300 | 71238215500 | 246500 | 246500 | 247000 | 246500 | 419 |
| 355 | 20240502 | 125200 | 71134899000 | 246500 | 247000 | 247000 | 246500 | 112 |
| 356 | 20240502 | 125100 | 71107283000 | 246500 | 247000 | 247000 | 246500 | 234 |
| 357 | 20240502 | 125000 | 71049530500 | 247000 | 246500 | 247000 | 246500 | 416 |
| 358 | 20240502 | 124900 | 70946945500 | 246500 | 247000 | 247000 | 246500 | 201 |
| 359 | 20240502 | 124800 | 70897383000 | 246500 | 247000 | 247000 | 246500 | 159 |
| 360 | 20240502 | 124700 | 70858166000 | 247000 | 246500 | 247000 | 246500 | 35 |
| 361 | 20240502 | 124600 | 70849532000 | 246500 | 246500 | 247000 | 246500 | 218 |
| 362 | 20240502 | 124500 | 70795758500 | 247000 | 246500 | 247000 | 246500 | 1164 |
| 363 | 20240502 | 124400 | 70508304500 | 246500 | 246500 | 247000 | 246500 | 334 |
| 364 | 20240502 | 124300 | 70425964000 | 247000 | 247000 | 247000 | 246500 | 222 |
| 365 | 20240502 | 124200 | 70371220500 | 247000 | 246500 | 247000 | 246500 | 106 |
| 366 | 20240502 | 124100 | 70345073500 | 246500 | 246500 | 247000 | 246500 | 192 |
| 367 | 20240502 | 124000 | 70297733000 | 247000 | 247000 | 247000 | 246500 | 210 |
| 368 | 20240502 | 123900 | 70245943000 | 246500 | 247000 | 247000 | 246500 | 71 |
| 369 | 20240502 | 123800 | 70228433500 | 246500 | 246500 | 247000 | 246500 | 197 |
| 370 | 20240502 | 123700 | 70179844000 | 247000 | 246500 | 247000 | 246500 | 194 |
| 371 | 20240502 | 123600 | 70131967500 | 246500 | 247000 | 247000 | 246500 | 85 |
| 372 | 20240502 | 123500 | 70110979000 | 246500 | 246500 | 247000 | 246500 | 212 |
| 373 | 20240502 | 123400 | 70058693000 | 246500 | 247500 | 247500 | 246500 | 8832 |
| 374 | 20240502 | 123300 | 67877361000 | 247500 | 247500 | 247500 | 247000 | 243 |
| 375 | 20240502 | 123200 | 67817251000 | 247500 | 247500 | 247500 | 247000 | 186 |
| 376 | 20240502 | 123100 | 67771254000 | 247500 | 247500 | 248000 | 247000 | 1285 |
| 377 | 20240502 | 123000 | 67453251500 | 248000 | 247500 | 248000 | 247500 | 137 |
| 378 | 20240502 | 122900 | 67419333000 | 247500 | 248000 | 248000 | 247500 | 60 |
| 379 | 20240502 | 122800 | 67404473500 | 247500 | 247500 | 248000 | 247500 | 220 |
| 380 | 20240502 | 122700 | 67350021000 | 247500 | 247500 | 248000 | 247500 | 2724 |
| 381 | 20240502 | 122600 | 66675822500 | 247500 | 247000 | 247500 | 247000 | 159 |
| 382 | 20240502 | 122500 | 66636492000 | 247000 | 248000 | 248000 | 247000 | 2853 |
| 383 | 20240502 | 122400 | 65930411500 | 247500 | 247500 | 248000 | 247500 | 651 |
| 384 | 20240502 | 122300 | 65769272500 | 247500 | 247500 | 248000 | 247500 | 105 |
| 385 | 20240502 | 122200 | 65743273500 | 248000 | 248000 | 248000 | 247500 | 90 |
| 386 | 20240502 | 122100 | 65720994500 | 248000 | 248000 | 248000 | 247500 | 76 |
| 387 | 20240502 | 122000 | 65702153000 | 247500 | 247500 | 248000 | 247500 | 140 |
| 388 | 20240502 | 121900 | 65667477500 | 247500 | 247500 | 248000 | 247500 | 156 |
| 389 | 20240502 | 121800 | 65628852000 | 247500 | 247500 | 248000 | 247500 | 95 |
| 390 | 20240502 | 121700 | 65605329500 | 247500 | 247500 | 248000 | 247500 | 87 |
| 391 | 20240502 | 121600 | 65583784500 | 247500 | 247500 | 248000 | 247500 | 222 |
| 392 | 20240502 | 121500 | 65528801000 | 248000 | 248000 | 248000 | 247500 | 529 |
| 393 | 20240502 | 121400 | 65397794000 | 248000 | 248000 | 248000 | 247500 | 245 |
| 394 | 20240502 | 121300 | 65337076000 | 247500 | 247000 | 248000 | 247000 | 3221 |
| 395 | 20240502 | 121200 | 64539894500 | 247000 | 247500 | 247500 | 247000 | 50 |
| 396 | 20240502 | 121100 | 64527538500 | 247000 | 247000 | 247500 | 247000 | 322 |
| 397 | 20240502 | 121000 | 64447970000 | 247500 | 247500 | 247500 | 247000 | 272 |
| 398 | 20240502 | 120900 | 64380764000 | 247500 | 247500 | 248000 | 247500 | 2853 |
| 399 | 20240502 | 120800 | 63674643500 | 247500 | 247500 | 248000 | 247500 | 201 |
| 400 | 20240502 | 120700 | 63624871500 | 248000 | 247500 | 248000 | 247500 | 45 |
| 401 | 20240502 | 120600 | 63613724000 | 247500 | 247500 | 248000 | 247500 | 98 |
| 402 | 20240502 | 120500 | 63589465500 | 247500 | 248000 | 248000 | 247500 | 162 |
| 403 | 20240502 | 120400 | 63549349000 | 247500 | 248000 | 248000 | 247500 | 1065 |
| 404 | 20240502 | 120300 | 63285714500 | 247500 | 247500 | 248000 | 247500 | 90 |
| 405 | 20240502 | 120200 | 63263433000 | 248000 | 247500 | 248000 | 247500 | 114 |
| 406 | 20240502 | 120100 | 63235194000 | 247500 | 247500 | 248000 | 247500 | 161 |
| 407 | 20240502 | 120000 | 63195294500 | 248000 | 247500 | 248000 | 247500 | 165 |
| 408 | 20240502 | 115900 | 63154417000 | 247500 | 247500 | 248000 | 247500 | 186 |
| 409 | 20240502 | 115800 | 63108350000 | 248000 | 247500 | 248000 | 247500 | 163 |
| 410 | 20240502 | 115700 | 63067998500 | 247500 | 248000 | 248000 | 247500 | 125 |
| 411 | 20240502 | 115600 | 63037040000 | 247500 | 247500 | 248000 | 247500 | 207 |
| 412 | 20240502 | 115500 | 62985782500 | 247500 | 248000 | 248000 | 247500 | 133 |
| 413 | 20240502 | 115400 | 62952838500 | 247500 | 247500 | 248000 | 247500 | 145 |
| 414 | 20240502 | 115300 | 62916930000 | 247500 | 247500 | 248000 | 247500 | 176 |
| 415 | 20240502 | 115200 | 62873354000 | 247500 | 248000 | 248000 | 247500 | 152 |
| 416 | 20240502 | 115100 | 62835720500 | 247500 | 247500 | 248000 | 247500 | 199 |
| 417 | 20240502 | 115000 | 62786439000 | 247500 | 247500 | 248000 | 247500 | 175 |
| 418 | 20240502 | 114900 | 62743115000 | 248000 | 247500 | 248000 | 247500 | 160 |
| 419 | 20240502 | 114800 | 62703480500 | 247500 | 247500 | 248000 | 247500 | 76 |
| 420 | 20240502 | 114700 | 62684662500 | 248000 | 248000 | 248000 | 247500 | 158 |
| 421 | 20240502 | 114600 | 62645545500 | 247500 | 248000 | 248000 | 247500 | 124 |
| 422 | 20240502 | 114500 | 62614847000 | 247500 | 247500 | 248000 | 247000 | 4688 |
| 423 | 20240502 | 114400 | 61454656500 | 247000 | 247500 | 247500 | 247000 | 249 |
| 424 | 20240502 | 114300 | 61393143000 | 247000 | 247000 | 247500 | 247000 | 136 |
| 425 | 20240502 | 114200 | 61359529000 | 247000 | 247000 | 247500 | 247000 | 124 |
| 426 | 20240502 | 114100 | 61328894500 | 247000 | 247000 | 247500 | 247000 | 279 |
| 427 | 20240502 | 114000 | 61259973000 | 247000 | 247000 | 247500 | 247000 | 108 |
| 428 | 20240502 | 113900 | 61233288000 | 247000 | 247000 | 247500 | 247000 | 173 |
| 429 | 20240502 | 113800 | 61190534500 | 247000 | 247000 | 247500 | 247000 | 228 |
| 430 | 20240502 | 113700 | 61134206000 | 247500 | 247000 | 247500 | 247000 | 53 |
| 431 | 20240502 | 113600 | 61121110500 | 247000 | 247500 | 247500 | 247000 | 179 |
| 432 | 20240502 | 113500 | 61076885000 | 247000 | 247500 | 247500 | 247000 | 206 |
| 433 | 20240502 | 113400 | 61025984500 | 247500 | 247500 | 247500 | 247000 | 1879 |
| 434 | 20240502 | 113300 | 60561015000 | 247500 | 247500 | 247500 | 247000 | 1227 |
| 435 | 20240502 | 113200 | 60257400000 | 247000 | 247000 | 247500 | 247000 | 162 |
| 436 | 20240502 | 113100 | 60217370500 | 247000 | 247000 | 247500 | 247000 | 312 |
| 437 | 20240502 | 113000 | 60140288500 | 247500 | 247500 | 247500 | 247000 | 141 |
| 438 | 20240502 | 112900 | 60105433000 | 247000 | 247500 | 247500 | 247000 | 699 |
| 439 | 20240502 | 112800 | 59932570000 | 247500 | 247000 | 247500 | 247000 | 90 |
| 440 | 20240502 | 112700 | 59910338000 | 247000 | 247000 | 247500 | 247000 | 259 |
| 441 | 20240502 | 112600 | 59846326500 | 247000 | 247500 | 247500 | 247000 | 1656 |
| 442 | 20240502 | 112500 | 59436524500 | 247500 | 248000 | 248000 | 247500 | 110 |
| 443 | 20240502 | 112400 | 59409279000 | 248000 | 247500 | 248000 | 247500 | 97 |
| 444 | 20240502 | 112300 | 59385261000 | 247500 | 247500 | 248000 | 247500 | 133 |
| 445 | 20240502 | 112200 | 59352341000 | 248000 | 247500 | 248000 | 247500 | 201 |
| 446 | 20240502 | 112100 | 59302535000 | 248000 | 247500 | 248000 | 247500 | 416 |
| 447 | 20240502 | 112000 | 59199444500 | 248000 | 248000 | 248500 | 247500 | 1695 |
| 448 | 20240502 | 111900 | 58779148500 | 248000 | 247500 | 248000 | 247500 | 2567 |
| 449 | 20240502 | 111800 | 58142571500 | 247500 | 247500 | 248000 | 247500 | 178 |
| 450 | 20240502 | 111700 | 58098512500 | 247500 | 247500 | 248000 | 247500 | 932 |
| 451 | 20240502 | 111600 | 57867831000 | 247500 | 247500 | 248000 | 247500 | 211 |
| 452 | 20240502 | 111500 | 57815593500 | 248000 | 247500 | 248000 | 247500 | 233 |
| 453 | 20240502 | 111400 | 57757915000 | 247500 | 248500 | 248500 | 247500 | 3783 |
| 454 | 20240502 | 111300 | 56819718500 | 248000 | 248000 | 248500 | 248000 | 176 |
| 455 | 20240502 | 111200 | 56776050000 | 248000 | 248000 | 248500 | 248000 | 324 |
| 456 | 20240502 | 111100 | 56695684500 | 248000 | 248000 | 248500 | 248000 | 105 |
| 457 | 20240502 | 111000 | 56669632000 | 248000 | 248500 | 248500 | 248000 | 238 |
| 458 | 20240502 | 110900 | 56610559500 | 248000 | 248500 | 248500 | 248000 | 220 |
| 459 | 20240502 | 110800 | 56555951500 | 248500 | 248000 | 248500 | 248000 | 177 |
| 460 | 20240502 | 110700 | 56511986500 | 248000 | 248000 | 248500 | 248000 | 272 |
| 461 | 20240502 | 110600 | 56444500000 | 248000 | 248500 | 248500 | 248000 | 188 |
| 462 | 20240502 | 110500 | 56397868000 | 248500 | 248500 | 248500 | 248000 | 245 |
| 463 | 20240502 | 110400 | 56337077000 | 248500 | 248000 | 248500 | 247500 | 2774 |
| 464 | 20240502 | 110300 | 55649111000 | 248000 | 247500 | 248000 | 247000 | 2762 |
| 465 | 20240502 | 110200 | 54965355500 | 247500 | 247000 | 247500 | 247000 | 87 |
| 466 | 20240502 | 110100 | 54943845000 | 247000 | 247500 | 247500 | 247000 | 156 |
| 467 | 20240502 | 110000 | 54905298500 | 247500 | 247000 | 247500 | 247000 | 306 |
| 468 | 20240502 | 105900 | 54829680500 | 247000 | 247000 | 247000 | 246500 | 1293 |
| 469 | 20240502 | 105800 | 54510336500 | 246500 | 247000 | 248000 | 246500 | 18162 |
| 470 | 20240502 | 105700 | 50023482000 | 246500 | 246500 | 247000 | 246500 | 414 |
| 471 | 20240502 | 105600 | 49921408000 | 246500 | 246500 | 247000 | 246500 | 928 |
| 472 | 20240502 | 105500 | 49692317500 | 247000 | 246500 | 247000 | 246500 | 670 |
| 473 | 20240502 | 105400 | 49527120500 | 247000 | 247000 | 247000 | 246500 | 492 |
| 474 | 20240502 | 105300 | 49405813500 | 246500 | 247000 | 247000 | 246500 | 583 |
| 475 | 20240502 | 105200 | 49262071000 | 246500 | 246500 | 247000 | 246500 | 1383 |
| 476 | 20240502 | 105100 | 48921128500 | 246500 | 246500 | 247000 | 246500 | 1269 |
| 477 | 20240502 | 105000 | 48608270000 | 246500 | 246500 | 247000 | 246500 | 478 |
| 478 | 20240502 | 104900 | 48490427000 | 246500 | 246500 | 247000 | 246500 | 628 |
| 479 | 20240502 | 104800 | 48335532000 | 247000 | 246500 | 247000 | 246500 | 333 |
| 480 | 20240502 | 104700 | 48253407500 | 246500 | 246500 | 247000 | 246500 | 372 |
| 481 | 20240502 | 104600 | 48161656000 | 246500 | 246500 | 247000 | 246500 | 361 |
| 482 | 20240502 | 104500 | 48072576000 | 246500 | 246500 | 247000 | 246500 | 634 |
| 483 | 20240502 | 104400 | 47916205000 | 246500 | 246500 | 247000 | 246500 | 415 |
| 484 | 20240502 | 104300 | 47813862500 | 247000 | 246500 | 247000 | 246500 | 323 |
| 485 | 20240502 | 104200 | 47734234000 | 246500 | 246500 | 247000 | 246500 | 755 |
| 486 | 20240502 | 104100 | 47548096000 | 247000 | 246500 | 247000 | 246500 | 821 |
| 487 | 20240502 | 104000 | 47345691000 | 246500 | 246500 | 247000 | 246500 | 2303 |
| 488 | 20240502 | 103900 | 46777974500 | 246500 | 246500 | 247000 | 246500 | 610 |
| 489 | 20240502 | 103800 | 46627581000 | 246500 | 247000 | 247000 | 246500 | 5410 |
| 490 | 20240502 | 103700 | 45291514000 | 247000 | 247000 | 247500 | 247000 | 4823 |
| 491 | 20240502 | 103600 | 44100199500 | 247000 | 247500 | 247500 | 247000 | 466 |
| 492 | 20240502 | 103500 | 43985076500 | 247000 | 247000 | 247500 | 247000 | 478 |
| 493 | 20240502 | 103400 | 43866981500 | 247000 | 247000 | 247500 | 247000 | 598 |
| 494 | 20240502 | 103300 | 43719242500 | 247000 | 247000 | 247500 | 247000 | 777 |
| 495 | 20240502 | 103200 | 43527268000 | 247500 | 247500 | 247500 | 247000 | 468 |
| 496 | 20240502 | 103100 | 43411593500 | 247500 | 247000 | 247500 | 247000 | 276 |
| 497 | 20240502 | 103000 | 43343373000 | 247000 | 247000 | 247500 | 247000 | 1085 |
| 498 | 20240502 | 102900 | 43075131000 | 247000 | 247500 | 247500 | 247000 | 744 |
| 499 | 20240502 | 102800 | 42891269500 | 247500 | 247500 | 247500 | 247000 | 472 |
| 500 | 20240502 | 102700 | 42774637000 | 247000 | 247500 | 248000 | 247000 | 4326 |
| 501 | 20240502 | 102600 | 41704340500 | 248000 | 247500 | 248000 | 247500 | 4667 |
| 502 | 20240502 | 102500 | 40549246000 | 248000 | 248000 | 248000 | 247500 | 616 |
| 503 | 20240502 | 102400 | 40396642000 | 247500 | 247500 | 248000 | 247500 | 691 |
| 504 | 20240502 | 102300 | 40225599500 | 247500 | 247500 | 248000 | 247500 | 1311 |
| 505 | 20240502 | 102200 | 39901093000 | 247500 | 248000 | 248500 | 247500 | 10796 |
| 506 | 20240502 | 102100 | 37223754500 | 248000 | 248500 | 248500 | 248000 | 366 |
| 507 | 20240502 | 102000 | 37132955500 | 248500 | 248000 | 248500 | 248000 | 275 |
| 508 | 20240502 | 101900 | 37064738500 | 248000 | 248500 | 248500 | 248000 | 494 |
| 509 | 20240502 | 101800 | 36942190500 | 248000 | 248500 | 248500 | 248000 | 6979 |
| 510 | 20240502 | 101700 | 35208011000 | 248500 | 248500 | 249000 | 248500 | 646 |
| 511 | 20240502 | 101600 | 35047408500 | 248500 | 248500 | 249000 | 248500 | 252 |
| 512 | 20240502 | 101500 | 34984781000 | 248500 | 248500 | 249000 | 248500 | 388 |
| 513 | 20240502 | 101400 | 34888270000 | 249000 | 249000 | 249000 | 248500 | 189 |
| 514 | 20240502 | 101300 | 34841292500 | 248500 | 248500 | 249000 | 248500 | 415 |
| 515 | 20240502 | 101200 | 34738122000 | 248500 | 248500 | 249000 | 248500 | 245 |
| 516 | 20240502 | 101100 | 34677227500 | 248500 | 248500 | 249000 | 248500 | 161 |
| 517 | 20240502 | 101000 | 34637209000 | 248500 | 248500 | 249000 | 248500 | 266 |
| 518 | 20240502 | 100900 | 34571028500 | 248500 | 248500 | 249000 | 248500 | 88 |
| 519 | 20240502 | 100800 | 34549151000 | 248500 | 248500 | 249000 | 248500 | 248 |
| 520 | 20240502 | 100700 | 34487467500 | 248500 | 249000 | 249000 | 248500 | 2190 |
| 521 | 20240502 | 100600 | 33943251000 | 248500 | 248500 | 249000 | 248500 | 243 |
| 522 | 20240502 | 100500 | 33882830500 | 248500 | 248500 | 249000 | 248500 | 1404 |
| 523 | 20240502 | 100400 | 33533857000 | 248500 | 248500 | 249000 | 248500 | 449 |
| 524 | 20240502 | 100300 | 33422266500 | 248500 | 248500 | 249000 | 248500 | 180 |
| 525 | 20240502 | 100200 | 33377514000 | 248500 | 248500 | 249000 | 248500 | 194 |
| 526 | 20240502 | 100100 | 33329288000 | 248500 | 248500 | 249000 | 248500 | 70 |
| 527 | 20240502 | 100000 | 33311887500 | 248500 | 249500 | 249500 | 248500 | 4789 |
| 528 | 20240502 | 095900 | 32119440000 | 249000 | 249500 | 249500 | 249000 | 379 |
| 529 | 20240502 | 095800 | 32025053000 | 249500 | 249500 | 249500 | 249000 | 1791 |
| 530 | 20240502 | 095700 | 31578211000 | 249500 | 249500 | 250000 | 249000 | 1134 |
| 531 | 20240502 | 095600 | 31295222500 | 249500 | 249500 | 250000 | 249000 | 1276 |
| 532 | 20240502 | 095500 | 30976841500 | 250000 | 249500 | 250000 | 249500 | 263 |
| 533 | 20240502 | 095400 | 30911177500 | 249500 | 249500 | 249500 | 249000 | 1963 |
| 534 | 20240502 | 095300 | 30421453500 | 249500 | 249000 | 249500 | 249000 | 243 |
| 535 | 20240502 | 095200 | 30360873500 | 249000 | 249000 | 249500 | 249000 | 314 |
| 536 | 20240502 | 095100 | 30282621500 | 249000 | 249500 | 249500 | 249000 | 150 |
| 537 | 20240502 | 095000 | 30245204000 | 249000 | 249500 | 249500 | 249000 | 1918 |
| 538 | 20240502 | 094900 | 29767208000 | 249000 | 249000 | 249500 | 249000 | 215 |
| 539 | 20240502 | 094800 | 29713665500 | 249500 | 249000 | 249500 | 249000 | 1406 |
| 540 | 20240502 | 094700 | 29362930500 | 249500 | 249500 | 249500 | 249000 | 1019 |
| 541 | 20240502 | 094600 | 29109132000 | 249000 | 249500 | 250000 | 249000 | 4110 |
| 542 | 20240502 | 094500 | 28083184500 | 249500 | 250000 | 250000 | 249500 | 1172 |
| 543 | 20240502 | 094400 | 27790209500 | 250000 | 250000 | 250000 | 249500 | 215 |
| 544 | 20240502 | 094300 | 27736534000 | 250000 | 249500 | 250000 | 249500 | 173 |
| 545 | 20240502 | 094200 | 27693336500 | 249500 | 250000 | 250000 | 249500 | 3112 |
| 546 | 20240502 | 094100 | 26915659000 | 250000 | 250500 | 250500 | 250000 | 406 |
| 547 | 20240502 | 094000 | 26814100500 | 250500 | 250000 | 250500 | 250000 | 753 |
| 548 | 20240502 | 093900 | 26625739000 | 250500 | 250000 | 250500 | 250000 | 362 |
| 549 | 20240502 | 093800 | 26535081500 | 250500 | 250000 | 250500 | 249500 | 4046 |
| 550 | 20240502 | 093700 | 25523468500 | 250000 | 250000 | 250000 | 249500 | 423 |
| 551 | 20240502 | 093600 | 25417730500 | 250000 | 250500 | 250500 | 249500 | 3151 |
| 552 | 20240502 | 093500 | 24629849500 | 250500 | 249000 | 250500 | 248500 | 7200 |
| 553 | 20240502 | 093400 | 22834216500 | 249000 | 249000 | 249000 | 248500 | 139 |
| 554 | 20240502 | 093300 | 22799623500 | 248500 | 248500 | 249000 | 248500 | 233 |
| 555 | 20240502 | 093200 | 22741637500 | 249000 | 249000 | 249000 | 248500 | 420 |
| 556 | 20240502 | 093100 | 22637093500 | 248500 | 249000 | 249500 | 248500 | 1901 |
| 557 | 20240502 | 093000 | 22163968000 | 249500 | 248500 | 249500 | 248500 | 2425 |
| 558 | 20240502 | 092900 | 21560150000 | 249000 | 248500 | 249000 | 248500 | 355 |
| 559 | 20240502 | 092800 | 21471762000 | 249000 | 248500 | 249000 | 248500 | 186 |
| 560 | 20240502 | 092700 | 21425471500 | 248500 | 248000 | 249000 | 248000 | 4511 |
| 561 | 20240502 | 092600 | 20304566000 | 248500 | 248500 | 248500 | 248000 | 390 |
| 562 | 20240502 | 092500 | 20207714000 | 248500 | 248000 | 248500 | 248000 | 199 |
| 563 | 20240502 | 092400 | 20158284500 | 248000 | 248500 | 248500 | 248000 | 2810 |
| 564 | 20240502 | 092300 | 19460785000 | 248000 | 248500 | 249000 | 248000 | 4150 |
| 565 | 20240502 | 092200 | 18429526500 | 248500 | 249000 | 249000 | 248500 | 1026 |
| 566 | 20240502 | 092100 | 18174490000 | 249000 | 249000 | 249000 | 248500 | 339 |
| 567 | 20240502 | 092000 | 18090134500 | 249000 | 248500 | 249000 | 248500 | 334 |
| 568 | 20240502 | 091900 | 18007079500 | 249000 | 249000 | 249000 | 248500 | 771 |
| 569 | 20240502 | 091800 | 17815250500 | 249000 | 248500 | 249000 | 248000 | 3062 |
| 570 | 20240502 | 091700 | 17054354000 | 248500 | 248500 | 249000 | 248000 | 3057 |
| 571 | 20240502 | 091600 | 16294824000 | 248500 | 248500 | 248500 | 248000 | 1467 |
| 572 | 20240502 | 091500 | 15930475500 | 248000 | 248000 | 248500 | 248000 | 4130 |
| 573 | 20240502 | 091400 | 14906054000 | 248500 | 248500 | 248500 | 248000 | 601 |
| 574 | 20240502 | 091300 | 14756946000 | 248000 | 248000 | 248500 | 248000 | 359 |
| 575 | 20240502 | 091200 | 14667853500 | 248000 | 248500 | 248500 | 248000 | 5145 |
| 576 | 20240502 | 091100 | 13390226500 | 249000 | 249000 | 249000 | 248500 | 525 |
| 577 | 20240502 | 091000 | 13259608500 | 249000 | 248500 | 249000 | 248000 | 1496 |
| 578 | 20240502 | 090900 | 12887733500 | 248500 | 248000 | 248500 | 248000 | 3439 |
| 579 | 20240502 | 090800 | 12033408000 | 248500 | 248500 | 248500 | 248000 | 5822 |
| 580 | 20240502 | 090700 | 10589140000 | 248000 | 248500 | 249000 | 248000 | 4506 |
| 581 | 20240502 | 090600 | 9469739500 | 248500 | 249000 | 249000 | 248500 | 1311 |
| 582 | 20240502 | 090500 | 9143839000 | 249000 | 249500 | 249500 | 248500 | 5335 |
| 583 | 20240502 | 090400 | 7815651000 | 249500 | 250000 | 250500 | 249000 | 5215 |
| 584 | 20240502 | 090300 | 6513345500 | 250500 | 250000 | 250500 | 250000 | 524 |
| 585 | 20240502 | 090200 | 6382242500 | 250500 | 249500 | 250500 | 249000 | 4489 |
| 586 | 20240502 | 090100 | 5260946500 | 249500 | 249500 | 250500 | 249000 | 5825 |
| 587 | 20240502 | 090000 | 3806403000 | 249500 | 249000 | 251000 | 249000 | 15236 |