34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 3 | 20240509 | 184300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 4 | 20240509 | 184200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 5 | 20240509 | 184100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 6 | 20240509 | 184000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 7 | 20240509 | 183900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 8 | 20240509 | 183800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 9 | 20240509 | 183700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 10 | 20240509 | 183600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 11 | 20240509 | 183500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 12 | 20240509 | 183400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 13 | 20240509 | 183300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 14 | 20240509 | 183200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 15 | 20240509 | 183100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 16 | 20240509 | 183000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 17 | 20240509 | 182900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 18 | 20240509 | 182800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 19 | 20240509 | 182700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 20 | 20240509 | 182600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 21 | 20240509 | 182500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 22 | 20240509 | 182400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 23 | 20240509 | 182300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 24 | 20240509 | 182200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 25 | 20240509 | 182100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 26 | 20240509 | 182000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 27 | 20240509 | 181900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 28 | 20240509 | 181800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 29 | 20240509 | 181700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 30 | 20240509 | 181600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 31 | 20240509 | 181500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 32 | 20240509 | 181400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 33 | 20240509 | 181300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 34 | 20240509 | 181200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 35 | 20240509 | 181100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 36 | 20240509 | 181000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 37 | 20240509 | 180900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 38 | 20240509 | 180800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 39 | 20240509 | 180700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 40 | 20240509 | 180600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 41 | 20240509 | 180500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 42 | 20240509 | 180400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 43 | 20240509 | 180300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 44 | 20240509 | 180200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 45 | 20240509 | 180100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 46 | 20240509 | 180000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 47 | 20240509 | 175900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 48 | 20240509 | 175800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 49 | 20240509 | 175700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 50 | 20240509 | 175600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 51 | 20240509 | 175500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 52 | 20240509 | 175400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 53 | 20240509 | 175300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 54 | 20240509 | 175200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 55 | 20240509 | 175100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 56 | 20240509 | 175000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 57 | 20240509 | 174900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 58 | 20240509 | 174800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 59 | 20240509 | 174700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 60 | 20240509 | 174600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 61 | 20240509 | 174500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 62 | 20240509 | 174400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 63 | 20240509 | 174300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 64 | 20240509 | 174200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 65 | 20240509 | 174100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 66 | 20240509 | 174000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 67 | 20240509 | 173900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 68 | 20240509 | 173800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 69 | 20240509 | 173700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 70 | 20240509 | 173600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 71 | 20240509 | 173500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 72 | 20240509 | 173400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 73 | 20240509 | 173300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 74 | 20240509 | 173200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 75 | 20240509 | 173100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 76 | 20240509 | 173000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 77 | 20240509 | 172900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 78 | 20240509 | 172800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 79 | 20240509 | 172700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 80 | 20240509 | 172600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 81 | 20240509 | 172500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 82 | 20240509 | 172400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 83 | 20240509 | 172300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 84 | 20240509 | 172200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 85 | 20240509 | 172100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 86 | 20240509 | 172000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 87 | 20240509 | 171900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 88 | 20240509 | 171800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 89 | 20240509 | 171700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 90 | 20240509 | 171600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 91 | 20240509 | 171500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 92 | 20240509 | 171400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 93 | 20240509 | 171300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 94 | 20240509 | 171200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 95 | 20240509 | 171100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 96 | 20240509 | 171000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 97 | 20240509 | 170900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 98 | 20240509 | 170800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 99 | 20240509 | 170700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 100 | 20240509 | 170600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 101 | 20240509 | 170500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 102 | 20240509 | 170400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 103 | 20240509 | 170300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 104 | 20240509 | 170200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 105 | 20240509 | 170100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 106 | 20240509 | 170000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 107 | 20240509 | 165900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 108 | 20240509 | 165800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 109 | 20240509 | 165700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 110 | 20240509 | 165600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 111 | 20240509 | 165500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 112 | 20240509 | 165400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 113 | 20240509 | 165300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 114 | 20240509 | 165200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 115 | 20240509 | 165100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 116 | 20240509 | 165000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 117 | 20240509 | 164900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 118 | 20240509 | 164800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 119 | 20240509 | 164700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 120 | 20240509 | 164600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 121 | 20240509 | 164500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 122 | 20240509 | 164400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 123 | 20240509 | 164300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 124 | 20240509 | 164200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 125 | 20240509 | 164100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 126 | 20240509 | 164000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 127 | 20240509 | 163900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 128 | 20240509 | 163800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 129 | 20240509 | 163700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 130 | 20240509 | 163600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 131 | 20240509 | 163500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 132 | 20240509 | 163400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 133 | 20240509 | 163300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 134 | 20240509 | 163200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 135 | 20240509 | 163100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 136 | 20240509 | 163000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 137 | 20240509 | 162900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 138 | 20240509 | 162800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 139 | 20240509 | 162700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 140 | 20240509 | 162600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 141 | 20240509 | 162500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 142 | 20240509 | 162400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 143 | 20240509 | 162300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 144 | 20240509 | 162200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 145 | 20240509 | 162100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 146 | 20240509 | 162000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 147 | 20240509 | 161900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 148 | 20240509 | 161800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 149 | 20240509 | 161700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 150 | 20240509 | 161600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 151 | 20240509 | 161500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 152 | 20240509 | 161400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 153 | 20240509 | 161300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 154 | 20240509 | 161200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 155 | 20240509 | 161100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 156 | 20240509 | 161000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 157 | 20240509 | 160900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 158 | 20240509 | 160800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 159 | 20240509 | 160700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 160 | 20240509 | 160600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 161 | 20240509 | 160500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 162 | 20240509 | 160400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 163 | 20240509 | 160300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 164 | 20240509 | 160200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 165 | 20240509 | 160100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 166 | 20240509 | 160000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 167 | 20240509 | 155900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 168 | 20240509 | 155800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 169 | 20240509 | 155700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 170 | 20240509 | 155600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 171 | 20240509 | 155500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 172 | 20240509 | 155400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 173 | 20240509 | 155300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 174 | 20240509 | 155200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 175 | 20240509 | 155100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 176 | 20240509 | 155000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 177 | 20240509 | 154900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 178 | 20240509 | 154800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 179 | 20240509 | 154700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 180 | 20240509 | 154600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 181 | 20240509 | 154500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 182 | 20240509 | 154400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 183 | 20240509 | 154300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 184 | 20240509 | 154200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 185 | 20240509 | 154100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 186 | 20240509 | 154000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 187 | 20240509 | 153900 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 188 | 20240509 | 153800 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 189 | 20240509 | 153700 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 190 | 20240509 | 153600 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 191 | 20240509 | 153500 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 192 | 20240509 | 153400 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 193 | 20240509 | 153300 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 194 | 20240509 | 153200 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 195 | 20240509 | 153100 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 196 | 20240509 | 153000 | 166488423000 | 237000 | 237000 | 237000 | 237000 | 115254 |
| 197 | 20240509 | 152900 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20240509 | 152800 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20240509 | 152700 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20240509 | 152600 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 201 | 20240509 | 152500 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 202 | 20240509 | 152400 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 203 | 20240509 | 152300 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 204 | 20240509 | 152200 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 205 | 20240509 | 152100 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 206 | 20240509 | 152000 | 139173225000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 207 | 20240509 | 151900 | 139173225000 | 237500 | 237500 | 237500 | 237000 | 2854 |
| 208 | 20240509 | 151800 | 138495766500 | 237500 | 237500 | 237500 | 237000 | 787 |
| 209 | 20240509 | 151700 | 138309084500 | 237500 | 237000 | 237500 | 237000 | 680 |
| 210 | 20240509 | 151600 | 138147742000 | 237000 | 237500 | 237500 | 237000 | 1612 |
| 211 | 20240509 | 151500 | 137765173000 | 237500 | 237000 | 237500 | 237000 | 1855 |
| 212 | 20240509 | 151400 | 137324797500 | 237000 | 237000 | 237500 | 236000 | 8733 |
| 213 | 20240509 | 151300 | 135255837000 | 236500 | 236500 | 237000 | 236000 | 3069 |
| 214 | 20240509 | 151200 | 134530136500 | 236000 | 236500 | 236500 | 236000 | 1599 |
| 215 | 20240509 | 151100 | 134152143500 | 236500 | 236000 | 236500 | 236000 | 1598 |
| 216 | 20240509 | 151000 | 133774429000 | 236000 | 236000 | 236500 | 236000 | 582 |
| 217 | 20240509 | 150900 | 133636949500 | 236000 | 236500 | 236500 | 236000 | 1019 |
| 218 | 20240509 | 150800 | 133396134000 | 236000 | 236000 | 236500 | 236000 | 976 |
| 219 | 20240509 | 150700 | 133165615500 | 236000 | 236000 | 236500 | 236000 | 1359 |
| 220 | 20240509 | 150600 | 132844387000 | 236000 | 236000 | 236500 | 236000 | 670 |
| 221 | 20240509 | 150500 | 132686113000 | 236000 | 236000 | 236500 | 235500 | 5293 |
| 222 | 20240509 | 150400 | 131436308500 | 236000 | 236000 | 236500 | 236000 | 1196 |
| 223 | 20240509 | 150300 | 131153791000 | 236000 | 236000 | 236500 | 236000 | 936 |
| 224 | 20240509 | 150200 | 130932668500 | 236000 | 236000 | 236500 | 236000 | 1026 |
| 225 | 20240509 | 150100 | 130690280500 | 236000 | 236000 | 236500 | 236000 | 698 |
| 226 | 20240509 | 150000 | 130525409500 | 236000 | 235500 | 236500 | 235500 | 5475 |
| 227 | 20240509 | 145900 | 129233318500 | 236000 | 235500 | 236000 | 235500 | 1518 |
| 228 | 20240509 | 145800 | 128875392500 | 235500 | 236000 | 236000 | 235500 | 1044 |
| 229 | 20240509 | 145700 | 128629292000 | 235500 | 236000 | 236000 | 235500 | 871 |
| 230 | 20240509 | 145600 | 128423878500 | 236000 | 235500 | 236000 | 235500 | 1229 |
| 231 | 20240509 | 145500 | 128134186500 | 235500 | 235500 | 236000 | 235500 | 1961 |
| 232 | 20240509 | 145400 | 127672333500 | 235500 | 235500 | 236000 | 235500 | 542 |
| 233 | 20240509 | 145300 | 127544663500 | 235500 | 236500 | 236500 | 235500 | 5477 |
| 234 | 20240509 | 145200 | 126252101000 | 236500 | 236000 | 236500 | 236000 | 467 |
| 235 | 20240509 | 145100 | 126141847000 | 236000 | 236000 | 236500 | 236000 | 389 |
| 236 | 20240509 | 145000 | 126049970500 | 236000 | 236500 | 236500 | 236000 | 680 |
| 237 | 20240509 | 144900 | 125889442500 | 236500 | 236000 | 236500 | 236000 | 2810 |
| 238 | 20240509 | 144800 | 125225043000 | 236000 | 235500 | 236500 | 235500 | 4139 |
| 239 | 20240509 | 144700 | 124248032500 | 236000 | 235500 | 236000 | 235500 | 809 |
| 240 | 20240509 | 144600 | 124057308500 | 235500 | 235500 | 236000 | 235500 | 620 |
| 241 | 20240509 | 144500 | 123911273500 | 235500 | 235500 | 236000 | 235500 | 740 |
| 242 | 20240509 | 144400 | 123736970500 | 236000 | 235500 | 236000 | 235500 | 632 |
| 243 | 20240509 | 144300 | 123588032000 | 235500 | 235500 | 236000 | 235500 | 2900 |
| 244 | 20240509 | 144200 | 122904992000 | 235500 | 235500 | 236000 | 235500 | 7071 |
| 245 | 20240509 | 144100 | 121239640000 | 235500 | 235500 | 236000 | 235500 | 635 |
| 246 | 20240509 | 144000 | 121090062000 | 235500 | 236000 | 236000 | 235500 | 583 |
| 247 | 20240509 | 143900 | 120952672500 | 236000 | 236000 | 236000 | 235500 | 2463 |
| 248 | 20240509 | 143800 | 120372554500 | 236000 | 235500 | 236000 | 235500 | 995 |
| 249 | 20240509 | 143700 | 120138082500 | 235500 | 235500 | 236000 | 235500 | 516 |
| 250 | 20240509 | 143600 | 120016532000 | 236000 | 236000 | 236000 | 235500 | 634 |
| 251 | 20240509 | 143500 | 119867137500 | 235500 | 236000 | 236000 | 235500 | 453 |
| 252 | 20240509 | 143400 | 119760426500 | 236000 | 236000 | 236000 | 235500 | 395 |
| 253 | 20240509 | 143300 | 119667345000 | 236000 | 236000 | 236000 | 235500 | 560 |
| 254 | 20240509 | 143200 | 119535287000 | 236000 | 236000 | 236500 | 235500 | 2189 |
| 255 | 20240509 | 143100 | 119018825500 | 236000 | 236000 | 236000 | 235500 | 1101 |
| 256 | 20240509 | 143000 | 118759198000 | 236000 | 235500 | 236000 | 235500 | 581 |
| 257 | 20240509 | 142900 | 118622344500 | 235500 | 235500 | 236000 | 235500 | 797 |
| 258 | 20240509 | 142800 | 118434577500 | 236000 | 236000 | 236000 | 235500 | 1214 |
| 259 | 20240509 | 142700 | 118148156000 | 236000 | 236000 | 236500 | 236000 | 1623 |
| 260 | 20240509 | 142600 | 117765125000 | 236000 | 236500 | 236500 | 236000 | 401 |
| 261 | 20240509 | 142500 | 117670456000 | 236500 | 236000 | 236500 | 235500 | 1338 |
| 262 | 20240509 | 142400 | 117354687000 | 235500 | 235500 | 236000 | 235500 | 2976 |
| 263 | 20240509 | 142300 | 116652451500 | 236000 | 236000 | 236000 | 235500 | 395 |
| 264 | 20240509 | 142200 | 116559380500 | 236000 | 235500 | 236000 | 235500 | 840 |
| 265 | 20240509 | 142100 | 116361334500 | 235500 | 236000 | 236000 | 235500 | 392 |
| 266 | 20240509 | 142000 | 116268946000 | 235500 | 235500 | 236000 | 235500 | 501 |
| 267 | 20240509 | 141900 | 116150865000 | 236000 | 235500 | 236000 | 235500 | 586 |
| 268 | 20240509 | 141800 | 116012850000 | 235500 | 235500 | 236000 | 235500 | 342 |
| 269 | 20240509 | 141700 | 115932266500 | 236000 | 236000 | 236500 | 235500 | 619 |
| 270 | 20240509 | 141600 | 115786173500 | 236000 | 235500 | 236500 | 235500 | 668 |
| 271 | 20240509 | 141500 | 115628591500 | 235500 | 236000 | 236500 | 235500 | 1121 |
| 272 | 20240509 | 141400 | 115364271500 | 236000 | 236000 | 236500 | 236000 | 560 |
| 273 | 20240509 | 141300 | 115232073000 | 236000 | 235500 | 236000 | 235500 | 1527 |
| 274 | 20240509 | 141200 | 114871854500 | 235500 | 235500 | 236000 | 235500 | 1044 |
| 275 | 20240509 | 141100 | 114625676500 | 236000 | 235500 | 236000 | 235500 | 4868 |
| 276 | 20240509 | 141000 | 113477419500 | 235500 | 235500 | 236000 | 235500 | 665 |
| 277 | 20240509 | 140900 | 113320673500 | 236000 | 235500 | 236000 | 235500 | 323 |
| 278 | 20240509 | 140800 | 113244559500 | 235500 | 235500 | 236000 | 235500 | 548 |
| 279 | 20240509 | 140700 | 113115472500 | 235500 | 235500 | 236000 | 235500 | 335 |
| 280 | 20240509 | 140600 | 113036541000 | 235500 | 235500 | 236000 | 235500 | 785 |
| 281 | 20240509 | 140500 | 112851648500 | 236000 | 235500 | 236000 | 235500 | 522 |
| 282 | 20240509 | 140400 | 112728666500 | 235500 | 235500 | 236000 | 235500 | 481 |
| 283 | 20240509 | 140300 | 112615317000 | 236000 | 235500 | 236000 | 235500 | 780 |
| 284 | 20240509 | 140200 | 112431590500 | 235500 | 235500 | 236000 | 235000 | 1546 |
| 285 | 20240509 | 140100 | 112067576500 | 235500 | 235000 | 236000 | 235000 | 2123 |
| 286 | 20240509 | 140000 | 111567646000 | 235500 | 235000 | 235500 | 235000 | 482 |
| 287 | 20240509 | 135900 | 111454285500 | 235000 | 235500 | 236000 | 235000 | 1674 |
| 288 | 20240509 | 135800 | 111060088000 | 235500 | 235000 | 235500 | 235000 | 1040 |
| 289 | 20240509 | 135700 | 110815283500 | 235000 | 235500 | 235500 | 235000 | 2474 |
| 290 | 20240509 | 135600 | 110232957500 | 235500 | 235500 | 236000 | 235500 | 1341 |
| 291 | 20240509 | 135500 | 109917148000 | 235500 | 235500 | 236000 | 235500 | 605 |
| 292 | 20240509 | 135400 | 109774636000 | 235500 | 235500 | 236000 | 235500 | 291 |
| 293 | 20240509 | 135300 | 109706070000 | 235500 | 236000 | 236000 | 235500 | 617 |
| 294 | 20240509 | 135200 | 109560746500 | 236000 | 236000 | 236000 | 235500 | 190 |
| 295 | 20240509 | 135100 | 109515987000 | 235500 | 236000 | 236000 | 235500 | 385 |
| 296 | 20240509 | 135000 | 109425287500 | 235500 | 236000 | 236000 | 235500 | 552 |
| 297 | 20240509 | 134900 | 109295256500 | 236000 | 235500 | 236000 | 235500 | 789 |
| 298 | 20240509 | 134800 | 109109423000 | 235500 | 235500 | 236000 | 235500 | 664 |
| 299 | 20240509 | 134700 | 108953047500 | 235500 | 235500 | 236000 | 235500 | 3233 |
| 300 | 20240509 | 134600 | 108190714000 | 235500 | 236000 | 236000 | 235500 | 1456 |
| 301 | 20240509 | 134500 | 107847805000 | 235500 | 235500 | 236000 | 235500 | 754 |
| 302 | 20240509 | 134400 | 107669941000 | 236000 | 235000 | 236000 | 235000 | 1535 |
| 303 | 20240509 | 134300 | 107308523500 | 235000 | 235500 | 236000 | 235000 | 2503 |
| 304 | 20240509 | 134200 | 106719277000 | 235500 | 235500 | 236000 | 235500 | 1855 |
| 305 | 20240509 | 134100 | 106282404000 | 235500 | 236000 | 236000 | 235500 | 536 |
| 306 | 20240509 | 134000 | 106156117000 | 236000 | 235500 | 236000 | 235500 | 709 |
| 307 | 20240509 | 133900 | 105989122000 | 235500 | 235500 | 236000 | 235500 | 313 |
| 308 | 20240509 | 133800 | 105915364000 | 235500 | 235500 | 236000 | 235000 | 1441 |
| 309 | 20240509 | 133700 | 105576003000 | 235500 | 235500 | 236000 | 235500 | 1725 |
| 310 | 20240509 | 133600 | 105169745000 | 235500 | 235500 | 236000 | 235000 | 1528 |
| 311 | 20240509 | 133500 | 104809723000 | 235500 | 235000 | 236000 | 235000 | 4183 |
| 312 | 20240509 | 133400 | 103824677500 | 235500 | 235500 | 235500 | 235000 | 890 |
| 313 | 20240509 | 133300 | 103615168500 | 235000 | 235000 | 235500 | 235000 | 3409 |
| 314 | 20240509 | 133200 | 102812512500 | 235000 | 235500 | 236000 | 235000 | 6291 |
| 315 | 20240509 | 133100 | 101331337000 | 236000 | 235500 | 236000 | 235500 | 350 |
| 316 | 20240509 | 133000 | 101248881500 | 236000 | 235500 | 236000 | 235500 | 582 |
| 317 | 20240509 | 132900 | 101111719500 | 235500 | 236000 | 236000 | 235500 | 754 |
| 318 | 20240509 | 132800 | 100934130500 | 235500 | 236000 | 236000 | 235500 | 341 |
| 319 | 20240509 | 132700 | 100853804500 | 235500 | 235500 | 236000 | 235500 | 291 |
| 320 | 20240509 | 132600 | 100785267500 | 235500 | 235500 | 236000 | 235500 | 251 |
| 321 | 20240509 | 132500 | 100726150500 | 235500 | 235500 | 236000 | 235500 | 1467 |
| 322 | 20240509 | 132400 | 100380644500 | 235500 | 235500 | 236000 | 235500 | 308 |
| 323 | 20240509 | 132300 | 100308092000 | 236000 | 235500 | 236000 | 235500 | 278 |
| 324 | 20240509 | 132200 | 100242606500 | 235500 | 236000 | 236000 | 235500 | 265 |
| 325 | 20240509 | 132100 | 100180184500 | 235500 | 236000 | 236000 | 235500 | 194 |
| 326 | 20240509 | 132000 | 100134466500 | 235500 | 235500 | 236000 | 235500 | 282 |
| 327 | 20240509 | 131900 | 100068034500 | 235500 | 236000 | 236000 | 235500 | 397 |
| 328 | 20240509 | 131800 | 99974479500 | 236000 | 235500 | 236000 | 235500 | 314 |
| 329 | 20240509 | 131700 | 99900480000 | 235500 | 235500 | 236000 | 235500 | 1516 |
| 330 | 20240509 | 131600 | 99542809500 | 235500 | 235500 | 236000 | 235000 | 6949 |
| 331 | 20240509 | 131500 | 97905121000 | 235500 | 235500 | 236000 | 235000 | 1850 |
| 332 | 20240509 | 131400 | 97469430000 | 235500 | 235500 | 236000 | 235500 | 9775 |
| 333 | 20240509 | 131300 | 95167413500 | 236000 | 235500 | 236000 | 235500 | 2037 |
| 334 | 20240509 | 131200 | 94687516500 | 235500 | 236000 | 236000 | 235500 | 1445 |
| 335 | 20240509 | 131100 | 94347201000 | 235500 | 236000 | 236500 | 235000 | 19993 |
| 336 | 20240509 | 131000 | 89636171500 | 236000 | 236500 | 236500 | 236000 | 617 |
| 337 | 20240509 | 130900 | 89490468500 | 236000 | 236500 | 236500 | 236000 | 270 |
| 338 | 20240509 | 130800 | 89426687500 | 236000 | 236000 | 236500 | 236000 | 441 |
| 339 | 20240509 | 130700 | 89322530500 | 236000 | 236000 | 236500 | 236000 | 801 |
| 340 | 20240509 | 130600 | 89133424500 | 236000 | 236000 | 236500 | 236000 | 179 |
| 341 | 20240509 | 130500 | 89091156000 | 236000 | 236500 | 236500 | 236000 | 231 |
| 342 | 20240509 | 130400 | 89036625500 | 236000 | 236000 | 236500 | 236000 | 522 |
| 343 | 20240509 | 130300 | 88913303500 | 236500 | 236500 | 236500 | 236000 | 3617 |
| 344 | 20240509 | 130200 | 88059676500 | 236000 | 236500 | 236500 | 236000 | 699 |
| 345 | 20240509 | 130100 | 87894517000 | 236500 | 236000 | 236500 | 235500 | 2538 |
| 346 | 20240509 | 130000 | 87295943500 | 236000 | 235500 | 236000 | 235500 | 2451 |
| 347 | 20240509 | 125900 | 86717691000 | 235500 | 236000 | 236000 | 235500 | 497 |
| 348 | 20240509 | 125800 | 86600541500 | 236000 | 236000 | 236000 | 235500 | 1197 |
| 349 | 20240509 | 125700 | 86318389000 | 236000 | 235500 | 236000 | 235500 | 838 |
| 350 | 20240509 | 125600 | 86120783000 | 236000 | 236000 | 236000 | 235500 | 546 |
| 351 | 20240509 | 125500 | 85991998000 | 236000 | 236000 | 236000 | 235500 | 706 |
| 352 | 20240509 | 125400 | 85825569500 | 235500 | 236000 | 236000 | 235500 | 899 |
| 353 | 20240509 | 125300 | 85613617500 | 236000 | 236000 | 236000 | 235500 | 951 |
| 354 | 20240509 | 125200 | 85389330500 | 236000 | 235500 | 236000 | 235500 | 736 |
| 355 | 20240509 | 125100 | 85215835500 | 236000 | 236000 | 236000 | 235500 | 723 |
| 356 | 20240509 | 125000 | 85045449500 | 236000 | 236000 | 236000 | 235500 | 1966 |
| 357 | 20240509 | 124900 | 84581643000 | 235500 | 235500 | 236000 | 235500 | 1502 |
| 358 | 20240509 | 124800 | 84227462000 | 235500 | 236000 | 236000 | 235500 | 666 |
| 359 | 20240509 | 124700 | 84070470500 | 235500 | 236000 | 236000 | 235500 | 5355 |
| 360 | 20240509 | 124600 | 82807348500 | 235500 | 235500 | 236000 | 235500 | 3623 |
| 361 | 20240509 | 124500 | 81954056000 | 236000 | 236500 | 236500 | 235500 | 3134 |
| 362 | 20240509 | 124400 | 81214671500 | 236500 | 236500 | 236500 | 236000 | 714 |
| 363 | 20240509 | 124300 | 81046094500 | 236500 | 236000 | 236500 | 236000 | 446 |
| 364 | 20240509 | 124200 | 80940814000 | 236000 | 236000 | 236500 | 235500 | 8038 |
| 365 | 20240509 | 124100 | 79043951500 | 236000 | 236000 | 236500 | 236000 | 375 |
| 366 | 20240509 | 124000 | 78955403000 | 236000 | 236500 | 236500 | 236000 | 653 |
| 367 | 20240509 | 123900 | 78801219500 | 236000 | 236000 | 236500 | 236000 | 537 |
| 368 | 20240509 | 123800 | 78674467000 | 236000 | 236500 | 236500 | 236000 | 233 |
| 369 | 20240509 | 123700 | 78619453500 | 236000 | 236500 | 236500 | 236000 | 971 |
| 370 | 20240509 | 123600 | 78390080000 | 236500 | 236500 | 236500 | 236000 | 531 |
| 371 | 20240509 | 123500 | 78264673000 | 236000 | 235500 | 236500 | 235500 | 7955 |
| 372 | 20240509 | 123400 | 76387320500 | 236000 | 236500 | 236500 | 235500 | 12634 |
| 373 | 20240509 | 123300 | 73407383000 | 236000 | 236000 | 236500 | 236000 | 2202 |
| 374 | 20240509 | 123200 | 72887674000 | 236000 | 237000 | 237000 | 236000 | 20764 |
| 375 | 20240509 | 123100 | 67974192000 | 237000 | 237000 | 237500 | 237000 | 4439 |
| 376 | 20240509 | 123000 | 66922105000 | 237000 | 237500 | 238000 | 237000 | 16633 |
| 377 | 20240509 | 122900 | 62974660500 | 238000 | 237500 | 238000 | 237500 | 631 |
| 378 | 20240509 | 122800 | 62824683000 | 237500 | 237500 | 238000 | 237500 | 780 |
| 379 | 20240509 | 122700 | 62639282000 | 237500 | 237500 | 238000 | 237500 | 372 |
| 380 | 20240509 | 122600 | 62550901000 | 237500 | 237500 | 238000 | 237500 | 131 |
| 381 | 20240509 | 122500 | 62519765500 | 237500 | 237500 | 238000 | 237500 | 177 |
| 382 | 20240509 | 122400 | 62477720500 | 237500 | 237500 | 238000 | 237500 | 509 |
| 383 | 20240509 | 122300 | 62356824500 | 237500 | 238000 | 238000 | 237500 | 953 |
| 384 | 20240509 | 122200 | 62130259000 | 238000 | 237500 | 238000 | 237500 | 425 |
| 385 | 20240509 | 122100 | 62029148500 | 238000 | 238000 | 238000 | 237500 | 304 |
| 386 | 20240509 | 122000 | 61956926500 | 237500 | 238000 | 238000 | 237500 | 646 |
| 387 | 20240509 | 121900 | 61803256500 | 237500 | 237500 | 238000 | 237500 | 628 |
| 388 | 20240509 | 121800 | 61653873500 | 238000 | 237500 | 238000 | 237500 | 169 |
| 389 | 20240509 | 121700 | 61613715000 | 237500 | 237500 | 238000 | 237500 | 1999 |
| 390 | 20240509 | 121600 | 61138077500 | 237500 | 237500 | 238000 | 237500 | 544 |
| 391 | 20240509 | 121500 | 61008746500 | 237500 | 237500 | 238000 | 237500 | 1144 |
| 392 | 20240509 | 121400 | 60736603000 | 238000 | 238000 | 238000 | 237500 | 240 |
| 393 | 20240509 | 121300 | 60679565500 | 237500 | 238000 | 238000 | 237500 | 246 |
| 394 | 20240509 | 121200 | 60621095000 | 237500 | 237500 | 238000 | 237500 | 197 |
| 395 | 20240509 | 121100 | 60574278500 | 238000 | 238000 | 238500 | 237500 | 992 |
| 396 | 20240509 | 121000 | 60338276500 | 238000 | 237500 | 238500 | 237500 | 5862 |
| 397 | 20240509 | 120900 | 58942483500 | 237500 | 237500 | 238000 | 237500 | 2108 |
| 398 | 20240509 | 120800 | 58440883500 | 237500 | 238000 | 238000 | 237500 | 3880 |
| 399 | 20240509 | 120700 | 57517911500 | 238000 | 237500 | 238000 | 237500 | 746 |
| 400 | 20240509 | 120600 | 57340684500 | 238000 | 238000 | 238000 | 237500 | 317 |
| 401 | 20240509 | 120500 | 57265377500 | 238000 | 237500 | 238000 | 237500 | 1006 |
| 402 | 20240509 | 120400 | 57026324000 | 237500 | 237500 | 238000 | 237500 | 340 |
| 403 | 20240509 | 120300 | 56945561500 | 237500 | 238000 | 238500 | 237500 | 7797 |
| 404 | 20240509 | 120200 | 55090004500 | 238000 | 238000 | 238500 | 238000 | 455 |
| 405 | 20240509 | 120100 | 54981686500 | 238000 | 238500 | 238500 | 238000 | 1260 |
| 406 | 20240509 | 120000 | 54681561000 | 238500 | 238000 | 238500 | 238000 | 313 |
| 407 | 20240509 | 115900 | 54607052500 | 238500 | 238500 | 238500 | 238000 | 816 |
| 408 | 20240509 | 115800 | 54412790000 | 238000 | 238500 | 238500 | 238000 | 495 |
| 409 | 20240509 | 115700 | 54294959000 | 238000 | 238000 | 238500 | 238000 | 534 |
| 410 | 20240509 | 115600 | 54167854500 | 238000 | 238000 | 238500 | 238000 | 920 |
| 411 | 20240509 | 115500 | 53948892500 | 238000 | 238000 | 238500 | 238000 | 731 |
| 412 | 20240509 | 115400 | 53774901000 | 238000 | 238000 | 238500 | 238000 | 673 |
| 413 | 20240509 | 115300 | 53614720500 | 238000 | 238000 | 238500 | 238000 | 651 |
| 414 | 20240509 | 115200 | 53459667000 | 238500 | 238000 | 238500 | 238000 | 1337 |
| 415 | 20240509 | 115100 | 53141353000 | 238000 | 238000 | 238500 | 238000 | 672 |
| 416 | 20240509 | 115000 | 52981405500 | 238000 | 238500 | 238500 | 238000 | 1105 |
| 417 | 20240509 | 114900 | 52718407000 | 238500 | 238000 | 238500 | 238000 | 504 |
| 418 | 20240509 | 114800 | 52598433500 | 238000 | 238000 | 238500 | 238000 | 420 |
| 419 | 20240509 | 114700 | 52498450000 | 238000 | 238000 | 238500 | 238000 | 579 |
| 420 | 20240509 | 114600 | 52360605000 | 238000 | 238000 | 238500 | 238000 | 572 |
| 421 | 20240509 | 114500 | 52224354500 | 238000 | 238000 | 238500 | 238000 | 392 |
| 422 | 20240509 | 114400 | 52131043500 | 238000 | 238500 | 238500 | 238000 | 256 |
| 423 | 20240509 | 114300 | 52070095000 | 238500 | 238000 | 238500 | 238000 | 280 |
| 424 | 20240509 | 114200 | 52003440500 | 238000 | 238000 | 238500 | 238000 | 151 |
| 425 | 20240509 | 114100 | 51967490500 | 238000 | 238000 | 238500 | 238000 | 868 |
| 426 | 20240509 | 114000 | 51760897000 | 238500 | 238500 | 238500 | 238000 | 173 |
| 427 | 20240509 | 113900 | 51719710000 | 238000 | 238000 | 238500 | 238000 | 1849 |
| 428 | 20240509 | 113800 | 51279616500 | 238000 | 238000 | 238500 | 238000 | 1142 |
| 429 | 20240509 | 113700 | 51007604500 | 238000 | 238500 | 238500 | 238000 | 270 |
| 430 | 20240509 | 113600 | 50943300000 | 238000 | 238500 | 239000 | 238000 | 2002 |
| 431 | 20240509 | 113500 | 50465890000 | 238500 | 238500 | 239000 | 238500 | 187 |
| 432 | 20240509 | 113400 | 50421287500 | 238500 | 239000 | 239000 | 238500 | 135 |
| 433 | 20240509 | 113300 | 50389080500 | 238500 | 238500 | 239000 | 238000 | 948 |
| 434 | 20240509 | 113200 | 50162958500 | 238500 | 238000 | 238500 | 238000 | 683 |
| 435 | 20240509 | 113100 | 50000151500 | 238000 | 238500 | 238500 | 238000 | 134 |
| 436 | 20240509 | 113000 | 49968248000 | 238000 | 238500 | 239000 | 238000 | 3057 |
| 437 | 20240509 | 112900 | 49239242000 | 238500 | 239000 | 239000 | 238500 | 427 |
| 438 | 20240509 | 112800 | 49137396500 | 238500 | 238500 | 239000 | 238500 | 214 |
| 439 | 20240509 | 112700 | 49086356000 | 238500 | 238500 | 239000 | 238500 | 154 |
| 440 | 20240509 | 112600 | 49049623500 | 238500 | 239000 | 239000 | 238500 | 375 |
| 441 | 20240509 | 112500 | 48960063000 | 239000 | 238500 | 239000 | 238500 | 1175 |
| 442 | 20240509 | 112400 | 48679288000 | 239000 | 239000 | 239500 | 238500 | 2279 |
| 443 | 20240509 | 112300 | 48134620000 | 239000 | 239000 | 239000 | 239000 | 402 |
| 444 | 20240509 | 112200 | 48038542000 | 239000 | 239000 | 239500 | 239000 | 499 |
| 445 | 20240509 | 112100 | 47919172500 | 239500 | 239000 | 239500 | 239000 | 145 |
| 446 | 20240509 | 112000 | 47884495500 | 239000 | 239000 | 239500 | 239000 | 252 |
| 447 | 20240509 | 111900 | 47824249500 | 239500 | 239500 | 239500 | 239000 | 140 |
| 448 | 20240509 | 111800 | 47790769500 | 239000 | 239000 | 239500 | 239000 | 301 |
| 449 | 20240509 | 111700 | 47718823000 | 239000 | 239000 | 239500 | 239000 | 174 |
| 450 | 20240509 | 111600 | 47677200000 | 239000 | 239500 | 239500 | 239000 | 407 |
| 451 | 20240509 | 111500 | 47579864500 | 239000 | 239000 | 239500 | 239000 | 549 |
| 452 | 20240509 | 111400 | 47448538000 | 239000 | 239000 | 239500 | 239000 | 254 |
| 453 | 20240509 | 111300 | 47387814000 | 239000 | 239500 | 239500 | 239000 | 195 |
| 454 | 20240509 | 111200 | 47341204000 | 239500 | 239000 | 239500 | 239000 | 526 |
| 455 | 20240509 | 111100 | 47215281000 | 239000 | 239000 | 239500 | 239000 | 935 |
| 456 | 20240509 | 111000 | 46991428500 | 239000 | 239000 | 239500 | 239000 | 244 |
| 457 | 20240509 | 110900 | 46933083000 | 239500 | 239000 | 239500 | 239000 | 365 |
| 458 | 20240509 | 110800 | 46845832000 | 239000 | 239000 | 239500 | 239000 | 326 |
| 459 | 20240509 | 110700 | 46767904000 | 239500 | 239000 | 239500 | 239000 | 815 |
| 460 | 20240509 | 110600 | 46572846000 | 239000 | 239000 | 239500 | 239000 | 116 |
| 461 | 20240509 | 110500 | 46545101000 | 239000 | 239000 | 239500 | 239000 | 284 |
| 462 | 20240509 | 110400 | 46477212000 | 239000 | 239500 | 239500 | 239000 | 322 |
| 463 | 20240509 | 110300 | 46400140000 | 239000 | 239500 | 239500 | 239000 | 137 |
| 464 | 20240509 | 110200 | 46367384500 | 239000 | 239000 | 239500 | 239000 | 769 |
| 465 | 20240509 | 110100 | 46183579500 | 239500 | 240000 | 240000 | 239000 | 1766 |
| 466 | 20240509 | 110000 | 45760601000 | 239500 | 239500 | 240000 | 239500 | 464 |
| 467 | 20240509 | 105900 | 45649449500 | 239500 | 239500 | 240000 | 239500 | 196 |
| 468 | 20240509 | 105800 | 45602503500 | 239500 | 240000 | 240000 | 239500 | 333 |
| 469 | 20240509 | 105700 | 45522732500 | 239500 | 239500 | 240000 | 239500 | 229 |
| 470 | 20240509 | 105600 | 45467877500 | 239500 | 239500 | 239500 | 239500 | 499 |
| 471 | 20240509 | 105500 | 45348367000 | 240000 | 238500 | 240000 | 238500 | 4396 |
| 472 | 20240509 | 105400 | 44297067000 | 239000 | 238500 | 239000 | 238500 | 366 |
| 473 | 20240509 | 105300 | 44209757000 | 238500 | 239000 | 239000 | 238500 | 312 |
| 474 | 20240509 | 105200 | 44135338500 | 238500 | 238000 | 239000 | 238000 | 1680 |
| 475 | 20240509 | 105100 | 43734703000 | 238500 | 238500 | 238500 | 238000 | 4299 |
| 476 | 20240509 | 105000 | 42711385500 | 238500 | 238500 | 238500 | 238000 | 826 |
| 477 | 20240509 | 104900 | 42514697000 | 238500 | 238000 | 238500 | 238000 | 2613 |
| 478 | 20240509 | 104800 | 41891807000 | 238500 | 238000 | 238500 | 238000 | 1722 |
| 479 | 20240509 | 104700 | 41481814000 | 238000 | 238000 | 238500 | 238000 | 1011 |
| 480 | 20240509 | 104600 | 41241060500 | 238000 | 237500 | 238500 | 237500 | 3371 |
| 481 | 20240509 | 104500 | 40439072000 | 237500 | 238000 | 238500 | 237500 | 8255 |
| 482 | 20240509 | 104400 | 38474899500 | 238000 | 238500 | 238500 | 238000 | 3783 |
| 483 | 20240509 | 104300 | 37574499500 | 238000 | 238000 | 238500 | 238000 | 1271 |
| 484 | 20240509 | 104200 | 37271989000 | 238500 | 238500 | 238500 | 238000 | 1485 |
| 485 | 20240509 | 104100 | 36918391000 | 238000 | 238500 | 238500 | 238000 | 6046 |
| 486 | 20240509 | 104000 | 35479132500 | 238000 | 238000 | 238500 | 238000 | 4084 |
| 487 | 20240509 | 103900 | 34505892000 | 238500 | 239000 | 239500 | 238000 | 15003 |
| 488 | 20240509 | 103800 | 30924132000 | 239000 | 239000 | 239500 | 239000 | 3463 |
| 489 | 20240509 | 103700 | 30096253000 | 239500 | 239000 | 239500 | 239000 | 439 |
| 490 | 20240509 | 103600 | 29991281000 | 239500 | 239000 | 239500 | 239000 | 529 |
| 491 | 20240509 | 103500 | 29864844000 | 239000 | 239000 | 239500 | 239000 | 481 |
| 492 | 20240509 | 103400 | 29749871500 | 239000 | 239000 | 239500 | 239000 | 481 |
| 493 | 20240509 | 103300 | 29634902000 | 239000 | 239500 | 239500 | 239000 | 1312 |
| 494 | 20240509 | 103200 | 29321051500 | 239000 | 239500 | 239500 | 239000 | 1191 |
| 495 | 20240509 | 103100 | 29036147000 | 239000 | 239000 | 239500 | 239000 | 539 |
| 496 | 20240509 | 103000 | 28907278000 | 239000 | 239000 | 239500 | 239000 | 1224 |
| 497 | 20240509 | 102900 | 28614273000 | 239000 | 239500 | 239500 | 239000 | 1045 |
| 498 | 20240509 | 102800 | 28364464500 | 239000 | 239500 | 240000 | 239000 | 5687 |
| 499 | 20240509 | 102700 | 27002535000 | 239500 | 239500 | 240000 | 239500 | 474 |
| 500 | 20240509 | 102600 | 26888990000 | 239500 | 239500 | 240000 | 239500 | 840 |
| 501 | 20240509 | 102500 | 26687780500 | 239500 | 239500 | 240000 | 239500 | 317 |
| 502 | 20240509 | 102400 | 26611838000 | 239500 | 239500 | 240000 | 239500 | 488 |
| 503 | 20240509 | 102300 | 26494960000 | 240000 | 239500 | 240000 | 239500 | 464 |
| 504 | 20240509 | 102200 | 26383816500 | 239500 | 239500 | 240000 | 239500 | 1262 |
| 505 | 20240509 | 102100 | 26081559500 | 239500 | 240000 | 240000 | 239500 | 2001 |
| 506 | 20240509 | 102000 | 25602312500 | 239500 | 239500 | 240000 | 239500 | 1111 |
| 507 | 20240509 | 101900 | 25336097000 | 239500 | 240000 | 240000 | 239500 | 433 |
| 508 | 20240509 | 101800 | 25232323000 | 239500 | 239500 | 240000 | 239500 | 551 |
| 509 | 20240509 | 101700 | 25100324500 | 239500 | 240000 | 240500 | 239500 | 11859 |
| 510 | 20240509 | 101600 | 22254731500 | 240000 | 240000 | 240500 | 240000 | 290 |
| 511 | 20240509 | 101500 | 22185113000 | 240500 | 240000 | 240500 | 240000 | 258 |
| 512 | 20240509 | 101400 | 22123165000 | 240000 | 240000 | 240500 | 240000 | 331 |
| 513 | 20240509 | 101300 | 22043690000 | 240000 | 240000 | 240500 | 240000 | 373 |
| 514 | 20240509 | 101200 | 21954101000 | 240500 | 240500 | 241000 | 240000 | 2704 |
| 515 | 20240509 | 101100 | 21303805000 | 240500 | 240500 | 241000 | 240500 | 567 |
| 516 | 20240509 | 101000 | 21167438000 | 241000 | 240500 | 241000 | 240500 | 189 |
| 517 | 20240509 | 100900 | 21121978500 | 240500 | 240500 | 241000 | 240500 | 293 |
| 518 | 20240509 | 100800 | 21051505500 | 240500 | 240000 | 240500 | 240000 | 2878 |
| 519 | 20240509 | 100700 | 20359464500 | 240500 | 240000 | 240500 | 240000 | 1586 |
| 520 | 20240509 | 100600 | 19978804000 | 240500 | 240000 | 240500 | 240000 | 226 |
| 521 | 20240509 | 100500 | 19924548500 | 240000 | 240500 | 240500 | 240000 | 774 |
| 522 | 20240509 | 100400 | 19738763500 | 240000 | 240500 | 241000 | 240000 | 4242 |
| 523 | 20240509 | 100300 | 18718575500 | 240500 | 240500 | 241000 | 240500 | 444 |
| 524 | 20240509 | 100200 | 18611781500 | 240500 | 240500 | 241000 | 240500 | 176 |
| 525 | 20240509 | 100100 | 18569444500 | 241000 | 241000 | 241000 | 240500 | 290 |
| 526 | 20240509 | 100000 | 18499683000 | 240500 | 240500 | 241000 | 240500 | 162 |
| 527 | 20240509 | 095900 | 18460717000 | 240500 | 240500 | 241000 | 240500 | 476 |
| 528 | 20240509 | 095800 | 18346215000 | 240500 | 240500 | 241000 | 240500 | 922 |
| 529 | 20240509 | 095700 | 18124449500 | 240500 | 240500 | 241000 | 240500 | 435 |
| 530 | 20240509 | 095600 | 18019822500 | 240500 | 241000 | 241500 | 240500 | 4222 |
| 531 | 20240509 | 095500 | 17002380000 | 241000 | 241000 | 241500 | 241000 | 406 |
| 532 | 20240509 | 095400 | 16904495000 | 241000 | 241500 | 242000 | 241000 | 2631 |
| 533 | 20240509 | 095300 | 16269118500 | 241500 | 241500 | 242000 | 241500 | 536 |
| 534 | 20240509 | 095200 | 16139667500 | 241500 | 241500 | 242000 | 241500 | 139 |
| 535 | 20240509 | 095100 | 16106085000 | 241500 | 241500 | 242000 | 241500 | 844 |
| 536 | 20240509 | 095000 | 15901891000 | 242000 | 242000 | 242000 | 241500 | 233 |
| 537 | 20240509 | 094900 | 15845601500 | 241500 | 241500 | 242000 | 241500 | 65 |
| 538 | 20240509 | 094800 | 15829889500 | 241500 | 242000 | 242000 | 241500 | 199 |
| 539 | 20240509 | 094700 | 15781817500 | 241500 | 242000 | 242000 | 241500 | 234 |
| 540 | 20240509 | 094600 | 15725261500 | 241500 | 241500 | 241500 | 241000 | 1702 |
| 541 | 20240509 | 094500 | 15314273000 | 241000 | 241000 | 241500 | 241000 | 1284 |
| 542 | 20240509 | 094400 | 15004602500 | 241000 | 241500 | 241500 | 241000 | 146 |
| 543 | 20240509 | 094300 | 14969387000 | 241500 | 241000 | 241500 | 240500 | 1330 |
| 544 | 20240509 | 094200 | 14648797000 | 241000 | 241000 | 241500 | 241000 | 1820 |
| 545 | 20240509 | 094100 | 14210149000 | 241500 | 241500 | 241500 | 240500 | 1677 |
| 546 | 20240509 | 094000 | 13805963000 | 241500 | 241000 | 241500 | 241000 | 235 |
| 547 | 20240509 | 093900 | 13749312000 | 241000 | 241000 | 241500 | 241000 | 409 |
| 548 | 20240509 | 093800 | 13650734500 | 241000 | 241500 | 241500 | 241000 | 140 |
| 549 | 20240509 | 093700 | 13616963500 | 241000 | 241000 | 241500 | 241000 | 297 |
| 550 | 20240509 | 093600 | 13545355500 | 241500 | 241500 | 241500 | 241000 | 323 |
| 551 | 20240509 | 093500 | 13467487500 | 241000 | 241000 | 241500 | 241000 | 205 |
| 552 | 20240509 | 093400 | 13418077000 | 241500 | 240500 | 241500 | 240500 | 1192 |
| 553 | 20240509 | 093300 | 13130821000 | 240500 | 241000 | 241500 | 240500 | 3065 |
| 554 | 20240509 | 093200 | 12392191000 | 241000 | 241000 | 241500 | 241000 | 268 |
| 555 | 20240509 | 093100 | 12327573500 | 241500 | 241000 | 241500 | 241000 | 748 |
| 556 | 20240509 | 093000 | 12147068000 | 241000 | 241500 | 241500 | 241000 | 354 |
| 557 | 20240509 | 092900 | 12061728000 | 241000 | 241000 | 241500 | 241000 | 190 |
| 558 | 20240509 | 092800 | 12015914000 | 241500 | 241000 | 241500 | 241000 | 705 |
| 559 | 20240509 | 092700 | 11845732500 | 241000 | 241500 | 241500 | 241000 | 278 |
| 560 | 20240509 | 092600 | 11778711500 | 241000 | 241000 | 241500 | 240500 | 3184 |
| 561 | 20240509 | 092500 | 11010948000 | 241000 | 241500 | 241500 | 240500 | 1840 |
| 562 | 20240509 | 092400 | 10567520000 | 241500 | 241500 | 241500 | 241000 | 358 |
| 563 | 20240509 | 092300 | 10481209500 | 241500 | 241000 | 241500 | 241000 | 166 |
| 564 | 20240509 | 092200 | 10441160000 | 241000 | 241500 | 241500 | 241000 | 320 |
| 565 | 20240509 | 092100 | 10364023000 | 241500 | 241000 | 241500 | 241000 | 6043 |
| 566 | 20240509 | 092000 | 8906476500 | 240500 | 240500 | 241000 | 240500 | 96 |
| 567 | 20240509 | 091900 | 8883353500 | 241000 | 241000 | 241500 | 240500 | 973 |
| 568 | 20240509 | 091800 | 8649064500 | 241000 | 241500 | 241500 | 241000 | 2995 |
| 569 | 20240509 | 091700 | 7927184500 | 241500 | 241500 | 241500 | 241000 | 402 |
| 570 | 20240509 | 091600 | 7830263000 | 241500 | 241000 | 241500 | 241000 | 122 |
| 571 | 20240509 | 091500 | 7800843000 | 241000 | 241500 | 241500 | 241000 | 360 |
| 572 | 20240509 | 091400 | 7714063500 | 241500 | 241000 | 241500 | 241000 | 109 |
| 573 | 20240509 | 091300 | 7687777000 | 241500 | 241000 | 241500 | 241000 | 143 |
| 574 | 20240509 | 091200 | 7653297500 | 241000 | 241000 | 241500 | 241000 | 121 |
| 575 | 20240509 | 091100 | 7624125000 | 241000 | 241500 | 241500 | 241000 | 570 |
| 576 | 20240509 | 091000 | 7486644500 | 241000 | 241000 | 241500 | 241000 | 759 |
| 577 | 20240509 | 090900 | 7303686500 | 241000 | 241500 | 241500 | 241000 | 573 |
| 578 | 20240509 | 090800 | 7165337500 | 241500 | 241000 | 241500 | 240500 | 1860 |
| 579 | 20240509 | 090700 | 6717099500 | 241000 | 240000 | 241000 | 240000 | 1653 |
| 580 | 20240509 | 090600 | 6319384000 | 240000 | 240500 | 240500 | 240000 | 290 |
| 581 | 20240509 | 090500 | 6249679000 | 240500 | 240500 | 240500 | 240000 | 383 |
| 582 | 20240509 | 090400 | 6157664500 | 240500 | 240000 | 240500 | 239500 | 2247 |
| 583 | 20240509 | 090300 | 5618400500 | 239500 | 240500 | 240500 | 239500 | 4255 |
| 584 | 20240509 | 090200 | 4597541500 | 240500 | 240000 | 240500 | 240000 | 515 |
| 585 | 20240509 | 090100 | 4473889500 | 240000 | 241000 | 241500 | 240000 | 12085 |
| 586 | 20240509 | 090000 | 1566808500 | 241500 | 242000 | 242500 | 241500 | 6464 |