34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 3 | 20240508 | 184300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20240508 | 184200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20240508 | 184100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20240508 | 184000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20240508 | 183900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20240508 | 183800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20240508 | 183700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20240508 | 183600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20240508 | 183500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20240508 | 183400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20240508 | 183300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20240508 | 183200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20240508 | 183100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20240508 | 183000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20240508 | 182900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20240508 | 182800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20240508 | 182700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20240508 | 182600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20240508 | 182500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20240508 | 182400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20240508 | 182300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20240508 | 182200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20240508 | 182100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20240508 | 182000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20240508 | 181900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20240508 | 181800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20240508 | 181700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20240508 | 181600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20240508 | 181500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20240508 | 181400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 33 | 20240508 | 181300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20240508 | 181200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20240508 | 181100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20240508 | 181000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20240508 | 180900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20240508 | 180800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20240508 | 180700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20240508 | 180600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20240508 | 180500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20240508 | 180400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20240508 | 180300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20240508 | 180200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20240508 | 180100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20240508 | 180000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20240508 | 175900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20240508 | 175800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20240508 | 175700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20240508 | 175600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20240508 | 175500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20240508 | 175400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20240508 | 175300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20240508 | 175200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20240508 | 175100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20240508 | 175000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20240508 | 174900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20240508 | 174800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20240508 | 174700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20240508 | 174600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20240508 | 174500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20240508 | 174400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 63 | 20240508 | 174300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20240508 | 174200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20240508 | 174100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20240508 | 174000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20240508 | 173900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20240508 | 173800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20240508 | 173700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20240508 | 173600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20240508 | 173500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20240508 | 173400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20240508 | 173300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20240508 | 173200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20240508 | 173100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20240508 | 173000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20240508 | 172900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20240508 | 172800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20240508 | 172700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20240508 | 172600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20240508 | 172500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20240508 | 172400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20240508 | 172300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20240508 | 172200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20240508 | 172100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20240508 | 172000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20240508 | 171900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20240508 | 171800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20240508 | 171700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20240508 | 171600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20240508 | 171500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20240508 | 171400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 93 | 20240508 | 171300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20240508 | 171200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20240508 | 171100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20240508 | 171000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20240508 | 170900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20240508 | 170800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20240508 | 170700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20240508 | 170600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20240508 | 170500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20240508 | 170400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20240508 | 170300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20240508 | 170200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20240508 | 170100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20240508 | 170000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20240508 | 165900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20240508 | 165800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20240508 | 165700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20240508 | 165600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20240508 | 165500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20240508 | 165400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20240508 | 165300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20240508 | 165200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20240508 | 165100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20240508 | 165000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20240508 | 164900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20240508 | 164800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20240508 | 164700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20240508 | 164600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20240508 | 164500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20240508 | 164400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 123 | 20240508 | 164300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20240508 | 164200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20240508 | 164100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20240508 | 164000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20240508 | 163900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20240508 | 163800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20240508 | 163700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20240508 | 163600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20240508 | 163500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20240508 | 163400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20240508 | 163300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20240508 | 163200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20240508 | 163100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20240508 | 163000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20240508 | 162900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20240508 | 162800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20240508 | 162700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20240508 | 162600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20240508 | 162500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20240508 | 162400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20240508 | 162300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20240508 | 162200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20240508 | 162100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20240508 | 162000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20240508 | 161900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20240508 | 161800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20240508 | 161700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20240508 | 161600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20240508 | 161500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20240508 | 161400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 153 | 20240508 | 161300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20240508 | 161200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20240508 | 161100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20240508 | 161000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20240508 | 160900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20240508 | 160800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20240508 | 160700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20240508 | 160600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20240508 | 160500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20240508 | 160400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20240508 | 160300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20240508 | 160200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20240508 | 160100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20240508 | 160000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20240508 | 155900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20240508 | 155800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20240508 | 155700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20240508 | 155600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20240508 | 155500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20240508 | 155400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20240508 | 155300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20240508 | 155200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20240508 | 155100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20240508 | 155000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20240508 | 154900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20240508 | 154800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20240508 | 154700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20240508 | 154600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20240508 | 154500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20240508 | 154400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 183 | 20240508 | 154300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20240508 | 154200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20240508 | 154100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20240508 | 154000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20240508 | 153900 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20240508 | 153800 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20240508 | 153700 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20240508 | 153600 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20240508 | 153500 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20240508 | 153400 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20240508 | 153300 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240508 | 153200 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240508 | 153100 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240508 | 153000 | 105394417500 | 242000 | 242000 | 242000 | 242000 | 34275 |
| 197 | 20240508 | 152900 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240508 | 152800 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240508 | 152700 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240508 | 152600 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240508 | 152500 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240508 | 152400 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240508 | 152300 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240508 | 152200 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240508 | 152100 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240508 | 152000 | 97099867500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240508 | 151900 | 97099867500 | 241500 | 242000 | 242500 | 241500 | 9694 |
| 208 | 20240508 | 151800 | 94754632500 | 242000 | 242000 | 242000 | 241500 | 1647 |
| 209 | 20240508 | 151700 | 94356122000 | 242000 | 242000 | 242000 | 241500 | 1696 |
| 210 | 20240508 | 151600 | 93945845000 | 241500 | 242000 | 242000 | 241500 | 1269 |
| 211 | 20240508 | 151500 | 93638965000 | 241500 | 241500 | 242000 | 241500 | 842 |
| 212 | 20240508 | 151400 | 93435279500 | 242000 | 242000 | 242000 | 241500 | 1014 |
| 213 | 20240508 | 151300 | 93190080000 | 241500 | 241500 | 242000 | 241500 | 701 |
| 214 | 20240508 | 151200 | 93020610000 | 242000 | 242000 | 242000 | 241500 | 737 |
| 215 | 20240508 | 151100 | 92842418500 | 241500 | 241500 | 242000 | 241500 | 545 |
| 216 | 20240508 | 151000 | 92710707500 | 242000 | 242000 | 242000 | 241500 | 372 |
| 217 | 20240508 | 150900 | 92620838500 | 241500 | 241500 | 242000 | 241500 | 405 |
| 218 | 20240508 | 150800 | 92523006500 | 242000 | 241500 | 242000 | 241000 | 2033 |
| 219 | 20240508 | 150700 | 92032126500 | 242000 | 242000 | 242000 | 241500 | 3346 |
| 220 | 20240508 | 150600 | 91223962000 | 242000 | 241500 | 242000 | 241500 | 1359 |
| 221 | 20240508 | 150500 | 90895466500 | 242000 | 242000 | 242000 | 241500 | 755 |
| 222 | 20240508 | 150400 | 90713092000 | 241500 | 242000 | 242000 | 241500 | 676 |
| 223 | 20240508 | 150300 | 90549650000 | 242000 | 242000 | 242000 | 241500 | 1428 |
| 224 | 20240508 | 150200 | 90204514500 | 242000 | 241500 | 242000 | 241500 | 377 |
| 225 | 20240508 | 150100 | 90113418000 | 241500 | 241500 | 242000 | 241500 | 1283 |
| 226 | 20240508 | 150000 | 89803087500 | 242000 | 241500 | 242000 | 241500 | 526 |
| 227 | 20240508 | 145900 | 89676001000 | 241500 | 241500 | 242000 | 241500 | 866 |
| 228 | 20240508 | 145800 | 89466672000 | 241500 | 241500 | 242000 | 241500 | 1765 |
| 229 | 20240508 | 145700 | 89040331500 | 241500 | 241500 | 242000 | 241500 | 379 |
| 230 | 20240508 | 145600 | 88948781500 | 241500 | 242000 | 242000 | 241500 | 615 |
| 231 | 20240508 | 145500 | 88800140500 | 242000 | 242000 | 242000 | 241500 | 1067 |
| 232 | 20240508 | 145400 | 88542273000 | 241500 | 242000 | 242000 | 241500 | 666 |
| 233 | 20240508 | 145300 | 88381311500 | 241500 | 241500 | 242000 | 241500 | 571 |
| 234 | 20240508 | 145200 | 88243362500 | 241500 | 241500 | 242000 | 241500 | 438 |
| 235 | 20240508 | 145100 | 88137521000 | 241500 | 242000 | 242000 | 241500 | 408 |
| 236 | 20240508 | 145000 | 88038938000 | 241500 | 241500 | 242000 | 241000 | 5864 |
| 237 | 20240508 | 144900 | 86620479000 | 241000 | 241500 | 242000 | 241000 | 2327 |
| 238 | 20240508 | 144800 | 86058480500 | 241500 | 241500 | 242000 | 241500 | 1292 |
| 239 | 20240508 | 144700 | 85746266500 | 242000 | 241000 | 242000 | 241000 | 2216 |
| 240 | 20240508 | 144600 | 85211084500 | 241000 | 241000 | 241500 | 241000 | 540 |
| 241 | 20240508 | 144500 | 85080886000 | 241000 | 241000 | 241500 | 241000 | 549 |
| 242 | 20240508 | 144400 | 84948513500 | 241500 | 241000 | 241500 | 241000 | 808 |
| 243 | 20240508 | 144300 | 84753580500 | 241000 | 241000 | 241500 | 241000 | 649 |
| 244 | 20240508 | 144200 | 84597024000 | 241000 | 241000 | 241500 | 241000 | 547 |
| 245 | 20240508 | 144100 | 84465091500 | 241000 | 241000 | 241500 | 241000 | 468 |
| 246 | 20240508 | 144000 | 84352250000 | 241000 | 241000 | 241500 | 241000 | 491 |
| 247 | 20240508 | 143900 | 84233883000 | 241000 | 241500 | 241500 | 241000 | 419 |
| 248 | 20240508 | 143800 | 84132855500 | 241000 | 241000 | 241500 | 241000 | 280 |
| 249 | 20240508 | 143700 | 84065337000 | 241000 | 241000 | 241500 | 241000 | 387 |
| 250 | 20240508 | 143600 | 83972048000 | 241000 | 240500 | 241500 | 240500 | 1479 |
| 251 | 20240508 | 143500 | 83615627500 | 241000 | 241500 | 241500 | 240500 | 30044 |
| 252 | 20240508 | 143400 | 76379707000 | 241500 | 241500 | 242000 | 241500 | 348 |
| 253 | 20240508 | 143300 | 76295629000 | 241500 | 241500 | 242000 | 241500 | 419 |
| 254 | 20240508 | 143200 | 76194405500 | 241500 | 242000 | 242000 | 241500 | 322 |
| 255 | 20240508 | 143100 | 76116615000 | 242000 | 241500 | 242000 | 241500 | 668 |
| 256 | 20240508 | 143000 | 75955213000 | 241500 | 242000 | 242000 | 241500 | 374 |
| 257 | 20240508 | 142900 | 75864863500 | 241500 | 241500 | 242000 | 241500 | 6587 |
| 258 | 20240508 | 142800 | 74272987000 | 242000 | 242500 | 242500 | 241500 | 2445 |
| 259 | 20240508 | 142700 | 73681399500 | 242500 | 241500 | 242500 | 241500 | 2742 |
| 260 | 20240508 | 142600 | 73017789500 | 242000 | 242000 | 242000 | 241500 | 724 |
| 261 | 20240508 | 142500 | 72842801000 | 241500 | 241500 | 242000 | 241500 | 568 |
| 262 | 20240508 | 142400 | 72705531500 | 241500 | 241500 | 242000 | 241500 | 628 |
| 263 | 20240508 | 142300 | 72553736500 | 241500 | 241500 | 242000 | 241500 | 624 |
| 264 | 20240508 | 142200 | 72402896000 | 241500 | 241500 | 242000 | 241500 | 580 |
| 265 | 20240508 | 142100 | 72262688000 | 242000 | 242000 | 242000 | 241500 | 618 |
| 266 | 20240508 | 142000 | 72113273500 | 241500 | 241500 | 242000 | 241500 | 613 |
| 267 | 20240508 | 141900 | 71965090000 | 241500 | 241500 | 242000 | 241000 | 6272 |
| 268 | 20240508 | 141800 | 70449626500 | 241500 | 241500 | 241500 | 241000 | 618 |
| 269 | 20240508 | 141700 | 70300528500 | 241000 | 241000 | 241500 | 241000 | 672 |
| 270 | 20240508 | 141600 | 70138489500 | 241000 | 241000 | 241500 | 241000 | 589 |
| 271 | 20240508 | 141500 | 69996449000 | 241000 | 241500 | 241500 | 241000 | 589 |
| 272 | 20240508 | 141400 | 69854372000 | 241000 | 241000 | 241500 | 241000 | 614 |
| 273 | 20240508 | 141300 | 69706308000 | 241500 | 241000 | 241500 | 241000 | 486 |
| 274 | 20240508 | 141200 | 69589068500 | 241000 | 241500 | 241500 | 241000 | 560 |
| 275 | 20240508 | 141100 | 69454005000 | 241500 | 241000 | 241500 | 241000 | 244 |
| 276 | 20240508 | 141000 | 69395182500 | 241000 | 241500 | 241500 | 241000 | 507 |
| 277 | 20240508 | 140900 | 69272931000 | 241500 | 241000 | 241500 | 241000 | 395 |
| 278 | 20240508 | 140800 | 69177688500 | 241000 | 241000 | 241500 | 241000 | 351 |
| 279 | 20240508 | 140700 | 69093047500 | 241000 | 241500 | 241500 | 241000 | 356 |
| 280 | 20240508 | 140600 | 69007238000 | 241000 | 241000 | 241500 | 241000 | 2017 |
| 281 | 20240508 | 140500 | 68520240500 | 241000 | 241000 | 241500 | 241000 | 369 |
| 282 | 20240508 | 140400 | 68431309500 | 241000 | 241000 | 241500 | 241000 | 373 |
| 283 | 20240508 | 140300 | 68341411500 | 241000 | 241000 | 241500 | 241000 | 310 |
| 284 | 20240508 | 140200 | 68266654500 | 241000 | 241000 | 241500 | 241000 | 295 |
| 285 | 20240508 | 140100 | 68195557000 | 241500 | 241000 | 241500 | 241000 | 245 |
| 286 | 20240508 | 140000 | 68136505500 | 241000 | 241500 | 241500 | 241000 | 393 |
| 287 | 20240508 | 135900 | 68041751000 | 241000 | 241500 | 242000 | 241000 | 4340 |
| 288 | 20240508 | 135800 | 66993928500 | 241500 | 241500 | 242000 | 241500 | 210 |
| 289 | 20240508 | 135700 | 66943212000 | 241500 | 242500 | 242500 | 241500 | 7184 |
| 290 | 20240508 | 135600 | 65205099500 | 242000 | 242000 | 242500 | 242000 | 535 |
| 291 | 20240508 | 135500 | 65075501500 | 242500 | 242500 | 242500 | 242000 | 735 |
| 292 | 20240508 | 135400 | 64897407500 | 242000 | 242000 | 242500 | 242000 | 2620 |
| 293 | 20240508 | 135300 | 64262316500 | 242000 | 242500 | 242500 | 242000 | 860 |
| 294 | 20240508 | 135200 | 64053927000 | 242000 | 242000 | 242500 | 242000 | 1416 |
| 295 | 20240508 | 135100 | 63710682000 | 242500 | 242000 | 242500 | 242000 | 563 |
| 296 | 20240508 | 135000 | 63574309500 | 242000 | 242500 | 242500 | 242000 | 1539 |
| 297 | 20240508 | 134900 | 63201256000 | 242000 | 242500 | 242500 | 242000 | 820 |
| 298 | 20240508 | 134800 | 63002506500 | 242000 | 242000 | 242500 | 242000 | 662 |
| 299 | 20240508 | 134700 | 62842141000 | 242000 | 242000 | 242500 | 242000 | 960 |
| 300 | 20240508 | 134600 | 62609404500 | 242000 | 241500 | 242500 | 241500 | 2573 |
| 301 | 20240508 | 134500 | 61986456000 | 242000 | 241500 | 242000 | 241500 | 530 |
| 302 | 20240508 | 134400 | 61858295500 | 241500 | 242000 | 242000 | 241500 | 4219 |
| 303 | 20240508 | 134300 | 60837409500 | 242000 | 242000 | 242000 | 241500 | 301 |
| 304 | 20240508 | 134200 | 60764664000 | 241500 | 241500 | 242000 | 241500 | 579 |
| 305 | 20240508 | 134100 | 60624766000 | 242000 | 242000 | 242000 | 241500 | 1332 |
| 306 | 20240508 | 134000 | 60302472500 | 242000 | 241500 | 242000 | 241500 | 312 |
| 307 | 20240508 | 133900 | 60227055500 | 241500 | 241500 | 242000 | 241500 | 62 |
| 308 | 20240508 | 133800 | 60212079500 | 241500 | 241500 | 241500 | 241500 | 137 |
| 309 | 20240508 | 133700 | 60178994000 | 241500 | 241500 | 242000 | 241500 | 137 |
| 310 | 20240508 | 133600 | 60145908000 | 242000 | 241500 | 242000 | 241500 | 147 |
| 311 | 20240508 | 133500 | 60110405000 | 241500 | 241500 | 242000 | 241500 | 514 |
| 312 | 20240508 | 133400 | 59986072000 | 241500 | 242000 | 242000 | 241500 | 116 |
| 313 | 20240508 | 133300 | 59958045500 | 241500 | 241500 | 242000 | 241500 | 75 |
| 314 | 20240508 | 133200 | 59939922000 | 241500 | 241500 | 242000 | 241500 | 115 |
| 315 | 20240508 | 133100 | 59912132000 | 242000 | 241500 | 242000 | 241500 | 92 |
| 316 | 20240508 | 133000 | 59889910500 | 241500 | 242500 | 242500 | 241500 | 4184 |
| 317 | 20240508 | 132900 | 58877394000 | 242000 | 242000 | 242500 | 242000 | 314 |
| 318 | 20240508 | 132800 | 58801324500 | 242500 | 242000 | 242500 | 242000 | 231 |
| 319 | 20240508 | 132700 | 58745331000 | 242000 | 242000 | 242500 | 242000 | 331 |
| 320 | 20240508 | 132600 | 58665165000 | 242500 | 242000 | 242500 | 242000 | 440 |
| 321 | 20240508 | 132500 | 58558545000 | 242000 | 242500 | 242500 | 242000 | 393 |
| 322 | 20240508 | 132400 | 58463348500 | 242500 | 241000 | 242500 | 241000 | 9712 |
| 323 | 20240508 | 132300 | 56114441000 | 241000 | 241000 | 241500 | 241000 | 257 |
| 324 | 20240508 | 132200 | 56052435000 | 241000 | 241000 | 241500 | 241000 | 389 |
| 325 | 20240508 | 132100 | 55958517000 | 241500 | 241500 | 241500 | 241000 | 611 |
| 326 | 20240508 | 132000 | 55811061500 | 241000 | 241000 | 241500 | 241000 | 271 |
| 327 | 20240508 | 131900 | 55745728500 | 241000 | 241000 | 241500 | 241000 | 164 |
| 328 | 20240508 | 131800 | 55706200500 | 241000 | 241000 | 241500 | 241000 | 108 |
| 329 | 20240508 | 131700 | 55680170000 | 241000 | 241000 | 241500 | 241000 | 1487 |
| 330 | 20240508 | 131600 | 55321132500 | 241500 | 241500 | 242000 | 241000 | 2155 |
| 331 | 20240508 | 131500 | 54800705500 | 241000 | 241000 | 241500 | 241000 | 3902 |
| 332 | 20240508 | 131400 | 53860010000 | 241000 | 241000 | 241500 | 241000 | 285 |
| 333 | 20240508 | 131300 | 53791324500 | 241500 | 241000 | 241500 | 241000 | 174 |
| 334 | 20240508 | 131200 | 53749387500 | 241000 | 241000 | 241000 | 241000 | 135 |
| 335 | 20240508 | 131100 | 53716852500 | 241000 | 241000 | 241500 | 241000 | 243 |
| 336 | 20240508 | 131000 | 53658287000 | 241000 | 241500 | 241500 | 241000 | 117 |
| 337 | 20240508 | 130900 | 53630088000 | 241000 | 241000 | 241000 | 241000 | 163 |
| 338 | 20240508 | 130800 | 53590805000 | 241000 | 241000 | 241500 | 241000 | 1316 |
| 339 | 20240508 | 130700 | 53273648500 | 241500 | 241000 | 241500 | 241000 | 150 |
| 340 | 20240508 | 130600 | 53237492000 | 241000 | 241000 | 241500 | 241000 | 209 |
| 341 | 20240508 | 130500 | 53187118500 | 241000 | 241000 | 241500 | 241000 | 185 |
| 342 | 20240508 | 130400 | 53142530000 | 241000 | 240500 | 241000 | 240500 | 1605 |
| 343 | 20240508 | 130300 | 52755790500 | 240500 | 240500 | 241000 | 240500 | 1279 |
| 344 | 20240508 | 130200 | 52447619000 | 240500 | 240500 | 241000 | 240500 | 913 |
| 345 | 20240508 | 130100 | 52227627000 | 240500 | 241500 | 241500 | 240500 | 1518 |
| 346 | 20240508 | 130000 | 51861767000 | 241000 | 241000 | 241500 | 241000 | 167 |
| 347 | 20240508 | 125900 | 51821516000 | 241000 | 241000 | 241500 | 241000 | 72 |
| 348 | 20240508 | 125800 | 51804161500 | 241000 | 241000 | 241000 | 241000 | 164 |
| 349 | 20240508 | 125700 | 51764637500 | 241000 | 241500 | 241500 | 241000 | 123 |
| 350 | 20240508 | 125600 | 51734989000 | 241000 | 241500 | 241500 | 241000 | 170 |
| 351 | 20240508 | 125500 | 51693978500 | 241000 | 241000 | 241500 | 241000 | 147 |
| 352 | 20240508 | 125400 | 51658548500 | 241000 | 241000 | 241000 | 241000 | 1022 |
| 353 | 20240508 | 125300 | 51412246500 | 241000 | 241000 | 241500 | 241000 | 250 |
| 354 | 20240508 | 125200 | 51351994500 | 241000 | 241500 | 241500 | 241000 | 134 |
| 355 | 20240508 | 125100 | 51319696000 | 241000 | 241000 | 241500 | 241000 | 145 |
| 356 | 20240508 | 125000 | 51284750500 | 241500 | 241000 | 241500 | 241000 | 281 |
| 357 | 20240508 | 124900 | 51217029000 | 241000 | 241000 | 241500 | 241000 | 195 |
| 358 | 20240508 | 124800 | 51170013000 | 241000 | 241000 | 241500 | 241000 | 102 |
| 359 | 20240508 | 124700 | 51145424000 | 241000 | 241000 | 241500 | 241000 | 5585 |
| 360 | 20240508 | 124600 | 49798821500 | 241000 | 241500 | 241500 | 241000 | 216 |
| 361 | 20240508 | 124500 | 49746763000 | 241000 | 241000 | 241500 | 241000 | 555 |
| 362 | 20240508 | 124400 | 49612957500 | 241000 | 241000 | 241500 | 241000 | 325 |
| 363 | 20240508 | 124300 | 49534580500 | 241000 | 241500 | 241500 | 241000 | 603 |
| 364 | 20240508 | 124200 | 49389210000 | 241000 | 241000 | 241500 | 241000 | 178 |
| 365 | 20240508 | 124100 | 49346300000 | 241000 | 241000 | 241500 | 241000 | 471 |
| 366 | 20240508 | 124000 | 49232757500 | 241000 | 241000 | 241500 | 241000 | 194 |
| 367 | 20240508 | 123900 | 49185999000 | 241000 | 241500 | 241500 | 241000 | 334 |
| 368 | 20240508 | 123800 | 49105478000 | 241000 | 241500 | 241500 | 241000 | 284 |
| 369 | 20240508 | 123700 | 49036996000 | 241000 | 241000 | 241500 | 241000 | 250 |
| 370 | 20240508 | 123600 | 48976734000 | 241000 | 241000 | 241500 | 241000 | 228 |
| 371 | 20240508 | 123500 | 48921746500 | 241000 | 241000 | 241500 | 241000 | 257 |
| 372 | 20240508 | 123400 | 48859809000 | 241000 | 241000 | 241500 | 241000 | 151 |
| 373 | 20240508 | 123300 | 48823414000 | 241000 | 241000 | 241500 | 241000 | 282 |
| 374 | 20240508 | 123200 | 48755415500 | 241000 | 241000 | 241500 | 241000 | 121 |
| 375 | 20240508 | 123100 | 48726242500 | 241000 | 241000 | 241500 | 241000 | 129 |
| 376 | 20240508 | 123000 | 48695151000 | 241000 | 241000 | 241500 | 241000 | 273 |
| 377 | 20240508 | 122900 | 48629310500 | 241000 | 241000 | 241500 | 241000 | 107 |
| 378 | 20240508 | 122800 | 48603522000 | 241000 | 241000 | 241500 | 241000 | 198 |
| 379 | 20240508 | 122700 | 48555794500 | 241000 | 241000 | 241500 | 241000 | 133 |
| 380 | 20240508 | 122600 | 48523733500 | 241000 | 241000 | 241500 | 241000 | 154 |
| 381 | 20240508 | 122500 | 48486611500 | 241000 | 241000 | 241500 | 241000 | 171 |
| 382 | 20240508 | 122400 | 48445400000 | 241000 | 241000 | 241500 | 241000 | 115 |
| 383 | 20240508 | 122300 | 48417680000 | 241000 | 241000 | 241500 | 241000 | 144 |
| 384 | 20240508 | 122200 | 48382974000 | 241000 | 241000 | 241500 | 241000 | 114 |
| 385 | 20240508 | 122100 | 48355494500 | 241000 | 241000 | 241500 | 241000 | 127 |
| 386 | 20240508 | 122000 | 48324879500 | 241000 | 241000 | 241500 | 241000 | 112 |
| 387 | 20240508 | 121900 | 48297881500 | 241000 | 241000 | 241500 | 241000 | 126 |
| 388 | 20240508 | 121800 | 48267515000 | 241000 | 241000 | 241500 | 241000 | 227 |
| 389 | 20240508 | 121700 | 48212797500 | 241000 | 241000 | 241500 | 241000 | 130 |
| 390 | 20240508 | 121600 | 48181467000 | 241000 | 241500 | 241500 | 241000 | 136 |
| 391 | 20240508 | 121500 | 48148668500 | 241000 | 241000 | 241500 | 241000 | 195 |
| 392 | 20240508 | 121400 | 48101672500 | 241000 | 241000 | 241000 | 241000 | 201 |
| 393 | 20240508 | 121300 | 48053231500 | 241000 | 241000 | 241500 | 241000 | 194 |
| 394 | 20240508 | 121200 | 48006475000 | 241000 | 241000 | 241500 | 241000 | 170 |
| 395 | 20240508 | 121100 | 47965499000 | 241000 | 241000 | 241500 | 241000 | 122 |
| 396 | 20240508 | 121000 | 47936095000 | 241000 | 241000 | 241500 | 241000 | 206 |
| 397 | 20240508 | 120900 | 47886432000 | 241000 | 241000 | 241500 | 241000 | 130 |
| 398 | 20240508 | 120800 | 47855090000 | 241000 | 241000 | 241500 | 241000 | 150 |
| 399 | 20240508 | 120700 | 47818936000 | 241000 | 241000 | 241500 | 241000 | 109 |
| 400 | 20240508 | 120600 | 47792665000 | 241000 | 241000 | 241000 | 241000 | 1562 |
| 401 | 20240508 | 120500 | 47416223000 | 241000 | 241500 | 241500 | 241000 | 1562 |
| 402 | 20240508 | 120400 | 47039207000 | 242000 | 241500 | 242000 | 241500 | 1468 |
| 403 | 20240508 | 120300 | 46684679500 | 241500 | 242000 | 242000 | 241500 | 207 |
| 404 | 20240508 | 120200 | 46634688500 | 241500 | 242000 | 242000 | 241500 | 263 |
| 405 | 20240508 | 120100 | 46571171000 | 241500 | 241500 | 242000 | 241500 | 123 |
| 406 | 20240508 | 120000 | 46541465500 | 241500 | 241500 | 242000 | 241500 | 243 |
| 407 | 20240508 | 115900 | 46482774000 | 241500 | 242000 | 242000 | 241500 | 126 |
| 408 | 20240508 | 115800 | 46452314000 | 241500 | 241500 | 242000 | 241500 | 183 |
| 409 | 20240508 | 115700 | 46408110500 | 241500 | 241500 | 242000 | 241500 | 162 |
| 410 | 20240508 | 115600 | 46368975500 | 241500 | 241500 | 242000 | 241500 | 104 |
| 411 | 20240508 | 115500 | 46343852500 | 241500 | 241500 | 242000 | 241500 | 1281 |
| 412 | 20240508 | 115400 | 46034478000 | 242000 | 242000 | 242000 | 241500 | 130 |
| 413 | 20240508 | 115300 | 46003074000 | 241500 | 241500 | 242000 | 241500 | 413 |
| 414 | 20240508 | 115200 | 45903316000 | 241500 | 242000 | 242000 | 241500 | 258 |
| 415 | 20240508 | 115100 | 45840998500 | 241500 | 242000 | 242000 | 241500 | 176 |
| 416 | 20240508 | 115000 | 45798478000 | 241500 | 241500 | 242000 | 241500 | 153 |
| 417 | 20240508 | 114900 | 45761518000 | 241500 | 241500 | 242000 | 241500 | 116 |
| 418 | 20240508 | 114800 | 45733500000 | 241500 | 241500 | 242000 | 241500 | 253 |
| 419 | 20240508 | 114700 | 45672395500 | 241500 | 242000 | 242000 | 241500 | 223 |
| 420 | 20240508 | 114600 | 45618525000 | 241500 | 242000 | 242000 | 241500 | 64 |
| 421 | 20240508 | 114500 | 45603063000 | 241500 | 241500 | 242000 | 241500 | 1796 |
| 422 | 20240508 | 114400 | 45169317500 | 241500 | 241500 | 242000 | 241500 | 126 |
| 423 | 20240508 | 114300 | 45138877000 | 241500 | 241500 | 242000 | 241500 | 442 |
| 424 | 20240508 | 114200 | 45032127500 | 241500 | 242000 | 242000 | 241500 | 223 |
| 425 | 20240508 | 114100 | 44978259500 | 241500 | 241500 | 242000 | 241500 | 198 |
| 426 | 20240508 | 114000 | 44930432500 | 241500 | 241500 | 242000 | 241500 | 330 |
| 427 | 20240508 | 113900 | 44850675000 | 241500 | 242000 | 242000 | 241500 | 219 |
| 428 | 20240508 | 113800 | 44797775500 | 241500 | 241500 | 242000 | 241500 | 296 |
| 429 | 20240508 | 113700 | 44726288000 | 242000 | 242000 | 242000 | 241500 | 236 |
| 430 | 20240508 | 113600 | 44669283000 | 241500 | 241500 | 242000 | 241500 | 172 |
| 431 | 20240508 | 113500 | 44627728500 | 241500 | 241500 | 242000 | 241500 | 288 |
| 432 | 20240508 | 113400 | 44558153000 | 241500 | 241500 | 242000 | 241500 | 257 |
| 433 | 20240508 | 113300 | 44496084500 | 241500 | 241500 | 242000 | 241500 | 203 |
| 434 | 20240508 | 113200 | 44447041500 | 241500 | 241500 | 242000 | 241500 | 211 |
| 435 | 20240508 | 113100 | 44396066500 | 242000 | 242000 | 242000 | 241500 | 99 |
| 436 | 20240508 | 113000 | 44372153500 | 242000 | 242000 | 242000 | 241500 | 1140 |
| 437 | 20240508 | 112900 | 44096314500 | 241500 | 242000 | 242000 | 241500 | 174 |
| 438 | 20240508 | 112800 | 44054265000 | 242000 | 241500 | 242000 | 241500 | 151 |
| 439 | 20240508 | 112700 | 44017784500 | 241500 | 242000 | 242500 | 241500 | 4827 |
| 440 | 20240508 | 112600 | 42850466500 | 242500 | 242000 | 242500 | 242000 | 419 |
| 441 | 20240508 | 112500 | 42749058000 | 242000 | 242500 | 242500 | 242000 | 253 |
| 442 | 20240508 | 112400 | 42687811000 | 242000 | 242000 | 242500 | 242000 | 286 |
| 443 | 20240508 | 112300 | 42618585500 | 242500 | 242000 | 242500 | 242000 | 230 |
| 444 | 20240508 | 112200 | 42562898500 | 242000 | 242000 | 242500 | 242000 | 116 |
| 445 | 20240508 | 112100 | 42534808500 | 242000 | 242000 | 242500 | 242000 | 87 |
| 446 | 20240508 | 112000 | 42513738500 | 242000 | 242000 | 242500 | 242000 | 175 |
| 447 | 20240508 | 111900 | 42471377000 | 242000 | 242000 | 242500 | 242000 | 143 |
| 448 | 20240508 | 111800 | 42436740500 | 242000 | 242000 | 242500 | 242000 | 144 |
| 449 | 20240508 | 111700 | 42401865000 | 242000 | 242000 | 242500 | 242000 | 139 |
| 450 | 20240508 | 111600 | 42368205000 | 242500 | 242500 | 242500 | 242000 | 68 |
| 451 | 20240508 | 111500 | 42351741000 | 242500 | 242000 | 242500 | 242000 | 99 |
| 452 | 20240508 | 111400 | 42327771000 | 242000 | 242000 | 242500 | 242000 | 104 |
| 453 | 20240508 | 111300 | 42302590500 | 242000 | 242000 | 242500 | 242000 | 67 |
| 454 | 20240508 | 111200 | 42286361000 | 242500 | 242500 | 242500 | 242000 | 134 |
| 455 | 20240508 | 111100 | 42253916500 | 242500 | 242000 | 242500 | 242000 | 120 |
| 456 | 20240508 | 111000 | 42224859000 | 242000 | 242000 | 242500 | 242000 | 224 |
| 457 | 20240508 | 110900 | 42170630000 | 242000 | 242000 | 242500 | 242000 | 181 |
| 458 | 20240508 | 110800 | 42126787000 | 242000 | 242000 | 242500 | 242000 | 150 |
| 459 | 20240508 | 110700 | 42090467500 | 242000 | 242000 | 242500 | 242000 | 139 |
| 460 | 20240508 | 110600 | 42056782000 | 242500 | 242500 | 242500 | 242000 | 764 |
| 461 | 20240508 | 110500 | 41871839500 | 242000 | 242500 | 243000 | 242000 | 3467 |
| 462 | 20240508 | 110400 | 41031115500 | 242000 | 242000 | 242500 | 242000 | 177 |
| 463 | 20240508 | 110300 | 40988218500 | 242500 | 242000 | 242500 | 242000 | 161 |
| 464 | 20240508 | 110200 | 40949224500 | 242000 | 241500 | 242500 | 241000 | 8656 |
| 465 | 20240508 | 110100 | 38855065000 | 241000 | 241500 | 241500 | 241000 | 803 |
| 466 | 20240508 | 110000 | 38661188000 | 241500 | 241000 | 241500 | 241000 | 386 |
| 467 | 20240508 | 105900 | 38568139000 | 241000 | 241500 | 241500 | 241000 | 166 |
| 468 | 20240508 | 105800 | 38528124500 | 241500 | 241500 | 241500 | 241000 | 681 |
| 469 | 20240508 | 105700 | 38363993000 | 241500 | 241000 | 241500 | 241000 | 169 |
| 470 | 20240508 | 105600 | 38323250000 | 241000 | 241000 | 241500 | 241000 | 169 |
| 471 | 20240508 | 105500 | 38282510000 | 241000 | 241500 | 241500 | 241000 | 95 |
| 472 | 20240508 | 105400 | 38259599500 | 241500 | 241000 | 241500 | 241000 | 125 |
| 473 | 20240508 | 105300 | 38229465500 | 241000 | 241500 | 241500 | 241000 | 69 |
| 474 | 20240508 | 105200 | 38212824500 | 241000 | 241000 | 241500 | 241000 | 103 |
| 475 | 20240508 | 105100 | 38187994500 | 241000 | 241500 | 241500 | 241000 | 143 |
| 476 | 20240508 | 105000 | 38153521500 | 241000 | 241000 | 241500 | 241000 | 161 |
| 477 | 20240508 | 104900 | 38114713500 | 241000 | 241000 | 241500 | 240500 | 4172 |
| 478 | 20240508 | 104800 | 37109273000 | 241000 | 240500 | 241000 | 240500 | 389 |
| 479 | 20240508 | 104700 | 37015718000 | 240500 | 240500 | 241000 | 240500 | 398 |
| 480 | 20240508 | 104600 | 36919989500 | 240500 | 241000 | 241500 | 240500 | 3248 |
| 481 | 20240508 | 104500 | 36137637000 | 241000 | 241000 | 241500 | 241000 | 138 |
| 482 | 20240508 | 104400 | 36104353500 | 241000 | 241000 | 241500 | 241000 | 92 |
| 483 | 20240508 | 104300 | 36082181000 | 241000 | 241000 | 241500 | 241000 | 526 |
| 484 | 20240508 | 104200 | 35955412000 | 241500 | 241000 | 241500 | 241000 | 102 |
| 485 | 20240508 | 104100 | 35930812000 | 241000 | 241000 | 241500 | 241000 | 146 |
| 486 | 20240508 | 104000 | 35895604000 | 241000 | 241000 | 241500 | 241000 | 202 |
| 487 | 20240508 | 103900 | 35846921500 | 241000 | 241000 | 241500 | 240500 | 2153 |
| 488 | 20240508 | 103800 | 35327769000 | 240500 | 241500 | 242000 | 240500 | 4959 |
| 489 | 20240508 | 103700 | 34131356000 | 241500 | 241500 | 242000 | 241500 | 839 |
| 490 | 20240508 | 103600 | 33928736500 | 241500 | 241000 | 241500 | 240500 | 8292 |
| 491 | 20240508 | 103500 | 31929059500 | 240500 | 240500 | 241000 | 240500 | 92 |
| 492 | 20240508 | 103400 | 31906931000 | 240500 | 240500 | 241000 | 240500 | 103 |
| 493 | 20240508 | 103300 | 31882159000 | 240500 | 240500 | 241000 | 240500 | 156 |
| 494 | 20240508 | 103200 | 31844611000 | 240500 | 240500 | 241000 | 240500 | 134 |
| 495 | 20240508 | 103100 | 31812382000 | 240500 | 240500 | 241000 | 240000 | 4483 |
| 496 | 20240508 | 103000 | 30733792000 | 240000 | 240500 | 241000 | 240000 | 2903 |
| 497 | 20240508 | 102900 | 30035654500 | 240500 | 240500 | 241000 | 240500 | 2178 |
| 498 | 20240508 | 102800 | 29511813000 | 240500 | 240500 | 241000 | 240500 | 2642 |
| 499 | 20240508 | 102700 | 28876403500 | 240500 | 240500 | 241000 | 240500 | 181 |
| 500 | 20240508 | 102600 | 28832860500 | 240500 | 240500 | 241000 | 240500 | 309 |
| 501 | 20240508 | 102500 | 28758491000 | 240500 | 240500 | 241000 | 240500 | 111 |
| 502 | 20240508 | 102400 | 28731785500 | 240500 | 241000 | 241000 | 240500 | 175 |
| 503 | 20240508 | 102300 | 28689660500 | 241000 | 240500 | 241000 | 240500 | 151 |
| 504 | 20240508 | 102200 | 28653316000 | 240500 | 240500 | 241000 | 240500 | 184 |
| 505 | 20240508 | 102100 | 28609052500 | 240500 | 241000 | 241000 | 240500 | 162 |
| 506 | 20240508 | 102000 | 28570076500 | 240500 | 241000 | 241000 | 240500 | 191 |
| 507 | 20240508 | 101900 | 28524128000 | 240500 | 240500 | 241000 | 240500 | 110 |
| 508 | 20240508 | 101800 | 28497667000 | 241000 | 240500 | 241000 | 240500 | 295 |
| 509 | 20240508 | 101700 | 28426647000 | 240500 | 240500 | 241000 | 240500 | 262 |
| 510 | 20240508 | 101600 | 28363613500 | 240500 | 240500 | 241000 | 240500 | 257 |
| 511 | 20240508 | 101500 | 28301789500 | 240500 | 240500 | 241000 | 240500 | 238 |
| 512 | 20240508 | 101400 | 28244537000 | 240500 | 240500 | 241000 | 240500 | 165 |
| 513 | 20240508 | 101300 | 28204837500 | 241000 | 241000 | 241000 | 240500 | 384 |
| 514 | 20240508 | 101200 | 28112433500 | 240500 | 240500 | 241000 | 240500 | 174 |
| 515 | 20240508 | 101100 | 28070568000 | 240500 | 240500 | 241000 | 240500 | 496 |
| 516 | 20240508 | 101000 | 27951220000 | 241000 | 240500 | 241000 | 240500 | 287 |
| 517 | 20240508 | 100900 | 27882122500 | 240500 | 241000 | 241000 | 240500 | 446 |
| 518 | 20240508 | 100800 | 27774853000 | 240500 | 240500 | 241000 | 240500 | 468 |
| 519 | 20240508 | 100700 | 27662281500 | 241000 | 240500 | 241000 | 240500 | 113 |
| 520 | 20240508 | 100600 | 27635088000 | 240500 | 240500 | 241000 | 240500 | 318 |
| 521 | 20240508 | 100500 | 27558593500 | 240500 | 240500 | 241000 | 240500 | 1015 |
| 522 | 20240508 | 100400 | 27314470000 | 240500 | 240500 | 241000 | 240500 | 154 |
| 523 | 20240508 | 100300 | 27277415000 | 240500 | 240500 | 241000 | 240500 | 686 |
| 524 | 20240508 | 100200 | 27112393000 | 240500 | 240500 | 241000 | 240500 | 278 |
| 525 | 20240508 | 100100 | 27045499500 | 240500 | 240500 | 241000 | 240500 | 733 |
| 526 | 20240508 | 100000 | 26869177000 | 240500 | 240500 | 241000 | 240500 | 1591 |
| 527 | 20240508 | 095900 | 26486530000 | 240500 | 240500 | 241000 | 240500 | 1181 |
| 528 | 20240508 | 095800 | 26202492000 | 240500 | 240500 | 241000 | 240500 | 194 |
| 529 | 20240508 | 095700 | 26155827000 | 241000 | 241000 | 241000 | 240500 | 6090 |
| 530 | 20240508 | 095600 | 24688646000 | 241500 | 241500 | 241500 | 241000 | 3776 |
| 531 | 20240508 | 095500 | 23777381000 | 241500 | 241500 | 242000 | 241500 | 804 |
| 532 | 20240508 | 095400 | 23583167500 | 241500 | 241500 | 242000 | 241500 | 328 |
| 533 | 20240508 | 095300 | 23503948000 | 241500 | 241500 | 242000 | 241500 | 420 |
| 534 | 20240508 | 095200 | 23402494500 | 241500 | 241500 | 242000 | 241500 | 223 |
| 535 | 20240508 | 095100 | 23348632500 | 241500 | 241500 | 242000 | 241500 | 297 |
| 536 | 20240508 | 095000 | 23276801000 | 242000 | 241500 | 242000 | 241500 | 150 |
| 537 | 20240508 | 094900 | 23240555500 | 241500 | 241500 | 242000 | 241500 | 304 |
| 538 | 20240508 | 094800 | 23167087500 | 241500 | 241500 | 242000 | 241500 | 253 |
| 539 | 20240508 | 094700 | 23105962500 | 241500 | 242000 | 242000 | 241500 | 345 |
| 540 | 20240508 | 094600 | 23022611000 | 242000 | 242000 | 242000 | 241500 | 285 |
| 541 | 20240508 | 094500 | 22953720500 | 241500 | 241500 | 242000 | 241500 | 1738 |
| 542 | 20240508 | 094400 | 22533847500 | 241500 | 241500 | 241500 | 241000 | 736 |
| 543 | 20240508 | 094300 | 22356150500 | 241500 | 241000 | 241500 | 241000 | 341 |
| 544 | 20240508 | 094200 | 22273898000 | 241000 | 241500 | 241500 | 241000 | 837 |
| 545 | 20240508 | 094100 | 22071832500 | 241000 | 241000 | 241500 | 241000 | 630 |
| 546 | 20240508 | 094000 | 21919931000 | 241000 | 241000 | 241500 | 241000 | 334 |
| 547 | 20240508 | 093900 | 21839346000 | 241000 | 241000 | 241500 | 241000 | 167 |
| 548 | 20240508 | 093800 | 21799059000 | 241000 | 241500 | 242000 | 241000 | 3228 |
| 549 | 20240508 | 093700 | 21019762500 | 242000 | 241500 | 242000 | 241500 | 184 |
| 550 | 20240508 | 093600 | 20975303500 | 241500 | 242000 | 242000 | 241500 | 377 |
| 551 | 20240508 | 093500 | 20884209000 | 241500 | 241500 | 242000 | 241500 | 225 |
| 552 | 20240508 | 093400 | 20829837000 | 242000 | 242000 | 242000 | 241500 | 110 |
| 553 | 20240508 | 093300 | 20803246500 | 242000 | 242000 | 242000 | 241500 | 267 |
| 554 | 20240508 | 093200 | 20738725000 | 241500 | 241500 | 242000 | 241500 | 209 |
| 555 | 20240508 | 093100 | 20688163000 | 242000 | 241000 | 242000 | 241000 | 1651 |
| 556 | 20240508 | 093000 | 20289350000 | 241000 | 241000 | 241500 | 241000 | 465 |
| 557 | 20240508 | 092900 | 20177099000 | 241500 | 241000 | 241500 | 241000 | 411 |
| 558 | 20240508 | 092800 | 20077886000 | 241000 | 241500 | 241500 | 241000 | 1934 |
| 559 | 20240508 | 092700 | 19611061000 | 241500 | 241500 | 242000 | 241000 | 2080 |
| 560 | 20240508 | 092600 | 19109048000 | 241000 | 241000 | 241500 | 240500 | 900 |
| 561 | 20240508 | 092500 | 18891990500 | 240500 | 241000 | 241500 | 240500 | 6393 |
| 562 | 20240508 | 092400 | 17351242500 | 241000 | 241500 | 241500 | 241000 | 176 |
| 563 | 20240508 | 092300 | 17308805500 | 241000 | 241000 | 241500 | 241000 | 97 |
| 564 | 20240508 | 092200 | 17285411500 | 241000 | 241500 | 241500 | 241000 | 390 |
| 565 | 20240508 | 092100 | 17191281000 | 241500 | 241000 | 241500 | 241000 | 161 |
| 566 | 20240508 | 092000 | 17152435500 | 241000 | 240500 | 241500 | 240500 | 3104 |
| 567 | 20240508 | 091900 | 16404634000 | 241000 | 240500 | 241000 | 240500 | 832 |
| 568 | 20240508 | 091800 | 16204463500 | 241000 | 241000 | 241000 | 240500 | 672 |
| 569 | 20240508 | 091700 | 16042809500 | 241000 | 241000 | 241500 | 240500 | 4433 |
| 570 | 20240508 | 091600 | 14974446000 | 241000 | 241500 | 241500 | 241000 | 3620 |
| 571 | 20240508 | 091500 | 14100286000 | 242000 | 242000 | 242500 | 241500 | 2664 |
| 572 | 20240508 | 091400 | 13455578500 | 242500 | 242500 | 242500 | 242000 | 910 |
| 573 | 20240508 | 091300 | 13235324000 | 242500 | 242000 | 242500 | 242000 | 86 |
| 574 | 20240508 | 091200 | 13214505500 | 242500 | 243000 | 243000 | 242000 | 2635 |
| 575 | 20240508 | 091100 | 12575527000 | 243000 | 243500 | 243500 | 242500 | 3916 |
| 576 | 20240508 | 091000 | 11623956500 | 243500 | 243000 | 243500 | 243000 | 1030 |
| 577 | 20240508 | 090900 | 11373521000 | 243500 | 243500 | 244000 | 243500 | 2930 |
| 578 | 20240508 | 090800 | 10659735000 | 244000 | 242000 | 244000 | 242000 | 14387 |
| 579 | 20240508 | 090700 | 7161326500 | 242500 | 242500 | 242500 | 242000 | 493 |
| 580 | 20240508 | 090600 | 7041801500 | 242000 | 242500 | 243000 | 242000 | 3680 |
| 581 | 20240508 | 090500 | 6149643000 | 242500 | 241500 | 242500 | 241500 | 5487 |
| 582 | 20240508 | 090400 | 4823198500 | 241500 | 241500 | 241500 | 241000 | 444 |
| 583 | 20240508 | 090300 | 4716127500 | 241500 | 241000 | 241500 | 241000 | 1052 |
| 584 | 20240508 | 090200 | 4462094000 | 241500 | 241500 | 241500 | 240500 | 7359 |
| 585 | 20240508 | 090100 | 2688221000 | 242000 | 242000 | 242000 | 241500 | 1974 |
| 586 | 20240508 | 090000 | 2211109500 | 242000 | 240500 | 242000 | 240500 | 9138 |