35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 185400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 3 | 20240509 | 185300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20240509 | 185200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20240509 | 185100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20240509 | 185000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20240509 | 184900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20240509 | 184800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20240509 | 184700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20240509 | 184600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20240509 | 184500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20240509 | 184400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20240509 | 184300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20240509 | 184200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20240509 | 184100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20240509 | 184000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20240509 | 183900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20240509 | 183800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20240509 | 183700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20240509 | 183600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20240509 | 183500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20240509 | 183400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20240509 | 183300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20240509 | 183200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20240509 | 183100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20240509 | 183000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20240509 | 182900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20240509 | 182800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20240509 | 182700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20240509 | 182600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20240509 | 182500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20240509 | 182400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 33 | 20240509 | 182300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20240509 | 182200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20240509 | 182100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20240509 | 182000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20240509 | 181900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20240509 | 181800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20240509 | 181700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20240509 | 181600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20240509 | 181500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20240509 | 181400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20240509 | 181300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20240509 | 181200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20240509 | 181100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20240509 | 181000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20240509 | 180900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20240509 | 180800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20240509 | 180700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20240509 | 180600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20240509 | 180500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20240509 | 180400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20240509 | 180300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20240509 | 180200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20240509 | 180100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20240509 | 180000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20240509 | 175900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20240509 | 175800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20240509 | 175700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20240509 | 175600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20240509 | 175500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20240509 | 175400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 63 | 20240509 | 175300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20240509 | 175200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20240509 | 175100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20240509 | 175000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20240509 | 174900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20240509 | 174800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20240509 | 174700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20240509 | 174600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20240509 | 174500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20240509 | 174400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20240509 | 174300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20240509 | 174200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20240509 | 174100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20240509 | 174000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20240509 | 173900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20240509 | 173800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20240509 | 173700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20240509 | 173600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20240509 | 173500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20240509 | 173400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20240509 | 173300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20240509 | 173200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20240509 | 173100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20240509 | 173000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20240509 | 172900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20240509 | 172800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20240509 | 172700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20240509 | 172600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20240509 | 172500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20240509 | 172400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 93 | 20240509 | 172300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20240509 | 172200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20240509 | 172100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20240509 | 172000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20240509 | 171900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20240509 | 171800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20240509 | 171700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20240509 | 171600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20240509 | 171500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20240509 | 171400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20240509 | 171300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20240509 | 171200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20240509 | 171100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20240509 | 171000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20240509 | 170900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20240509 | 170800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20240509 | 170700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20240509 | 170600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20240509 | 170500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20240509 | 170400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20240509 | 170300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20240509 | 170200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20240509 | 170100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20240509 | 170000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20240509 | 165900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20240509 | 165800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20240509 | 165700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20240509 | 165600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20240509 | 165500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20240509 | 165400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 123 | 20240509 | 165300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20240509 | 165200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20240509 | 165100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20240509 | 165000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20240509 | 164900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20240509 | 164800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20240509 | 164700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20240509 | 164600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20240509 | 164500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20240509 | 164400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20240509 | 164300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20240509 | 164200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20240509 | 164100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20240509 | 164000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20240509 | 163900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20240509 | 163800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20240509 | 163700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20240509 | 163600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20240509 | 163500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20240509 | 163400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20240509 | 163300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20240509 | 163200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20240509 | 163100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20240509 | 163000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20240509 | 162900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20240509 | 162800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20240509 | 162700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20240509 | 162600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20240509 | 162500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20240509 | 162400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 153 | 20240509 | 162300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20240509 | 162200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20240509 | 162100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20240509 | 162000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20240509 | 161900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20240509 | 161800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20240509 | 161700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20240509 | 161600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20240509 | 161500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20240509 | 161400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20240509 | 161300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20240509 | 161200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20240509 | 161100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20240509 | 161000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20240509 | 160900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20240509 | 160800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20240509 | 160700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20240509 | 160600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20240509 | 160500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20240509 | 160400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20240509 | 160300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20240509 | 160200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20240509 | 160100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20240509 | 160000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20240509 | 155900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20240509 | 155800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20240509 | 155700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20240509 | 155600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20240509 | 155500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20240509 | 155400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 183 | 20240509 | 155300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20240509 | 155200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20240509 | 155100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240509 | 155000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240509 | 154900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240509 | 154800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240509 | 154700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240509 | 154600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240509 | 154500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240509 | 154400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240509 | 154300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240509 | 154200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240509 | 154100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240509 | 154000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20240509 | 153900 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20240509 | 153800 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20240509 | 153700 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20240509 | 153600 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20240509 | 153500 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20240509 | 153400 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20240509 | 153300 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20240509 | 153200 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20240509 | 153100 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20240509 | 153000 | 43563398500 | 232500 | 232500 | 232500 | 232500 | 35860 |
| 207 | 20240509 | 152900 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20240509 | 152800 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20240509 | 152700 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20240509 | 152600 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20240509 | 152500 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20240509 | 152400 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20240509 | 152300 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20240509 | 152200 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20240509 | 152100 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20240509 | 152000 | 35225948500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20240509 | 151900 | 35225948500 | 234000 | 234000 | 234000 | 233500 | 444 |
| 218 | 20240509 | 151800 | 35122149000 | 234000 | 234000 | 234000 | 233500 | 229 |
| 219 | 20240509 | 151700 | 35068622000 | 233500 | 233500 | 234000 | 233500 | 434 |
| 220 | 20240509 | 151600 | 34967122000 | 233500 | 234000 | 234000 | 233500 | 162 |
| 221 | 20240509 | 151500 | 34929246000 | 233500 | 233500 | 234000 | 233500 | 195 |
| 222 | 20240509 | 151400 | 34883663000 | 233500 | 233500 | 234000 | 233500 | 342 |
| 223 | 20240509 | 151300 | 34803762000 | 234000 | 233500 | 234000 | 233500 | 165 |
| 224 | 20240509 | 151200 | 34765195000 | 233500 | 233500 | 234000 | 233500 | 179 |
| 225 | 20240509 | 151100 | 34723346000 | 234000 | 234000 | 234000 | 233500 | 118 |
| 226 | 20240509 | 151000 | 34695757000 | 233500 | 234000 | 234000 | 233500 | 353 |
| 227 | 20240509 | 150900 | 34613281500 | 233500 | 233500 | 234000 | 233500 | 585 |
| 228 | 20240509 | 150800 | 34476651000 | 233000 | 233500 | 233500 | 233000 | 563 |
| 229 | 20240509 | 150700 | 34345215500 | 233000 | 233500 | 233500 | 233000 | 420 |
| 230 | 20240509 | 150600 | 34247174000 | 233000 | 233500 | 234000 | 233000 | 1371 |
| 231 | 20240509 | 150500 | 33927046000 | 233500 | 233500 | 234000 | 233500 | 123 |
| 232 | 20240509 | 150400 | 33898283000 | 233500 | 234000 | 234000 | 233500 | 346 |
| 233 | 20240509 | 150300 | 33817421500 | 233500 | 234000 | 234000 | 233500 | 130 |
| 234 | 20240509 | 150200 | 33787035000 | 233500 | 234000 | 234000 | 233500 | 175 |
| 235 | 20240509 | 150100 | 33746098500 | 233500 | 234000 | 234000 | 233500 | 218 |
| 236 | 20240509 | 150000 | 33695109500 | 233500 | 234000 | 234000 | 233500 | 333 |
| 237 | 20240509 | 145900 | 33617276500 | 234000 | 234000 | 234000 | 233500 | 593 |
| 238 | 20240509 | 145800 | 33478725000 | 233500 | 233500 | 234000 | 233500 | 186 |
| 239 | 20240509 | 145700 | 33435218500 | 233500 | 234000 | 234000 | 233500 | 185 |
| 240 | 20240509 | 145600 | 33391948000 | 233500 | 233500 | 234000 | 233500 | 457 |
| 241 | 20240509 | 145500 | 33285184000 | 233000 | 233000 | 233500 | 233000 | 227 |
| 242 | 20240509 | 145400 | 33232205000 | 233000 | 233500 | 233500 | 233000 | 264 |
| 243 | 20240509 | 145300 | 33170574500 | 233000 | 233500 | 233500 | 233000 | 219 |
| 244 | 20240509 | 145200 | 33119458000 | 233000 | 233500 | 233500 | 233000 | 164 |
| 245 | 20240509 | 145100 | 33081179000 | 233000 | 233000 | 233500 | 233000 | 244 |
| 246 | 20240509 | 145000 | 33024233500 | 233500 | 233500 | 233500 | 233000 | 136 |
| 247 | 20240509 | 144900 | 32992501000 | 233500 | 233500 | 233500 | 233000 | 456 |
| 248 | 20240509 | 144800 | 32886191500 | 233500 | 233500 | 233500 | 233000 | 172 |
| 249 | 20240509 | 144700 | 32846051000 | 233000 | 233500 | 234000 | 231500 | 3735 |
| 250 | 20240509 | 144600 | 31979193500 | 233500 | 234000 | 234000 | 232000 | 2350 |
| 251 | 20240509 | 144500 | 31431592000 | 233500 | 233500 | 234000 | 233500 | 176 |
| 252 | 20240509 | 144400 | 31390437000 | 234000 | 234000 | 234000 | 233500 | 129 |
| 253 | 20240509 | 144300 | 31360264000 | 233500 | 234000 | 234000 | 233500 | 219 |
| 254 | 20240509 | 144200 | 31309038000 | 233500 | 233500 | 234000 | 233000 | 1954 |
| 255 | 20240509 | 144100 | 30852780000 | 233500 | 234000 | 234000 | 233500 | 487 |
| 256 | 20240509 | 144000 | 30738848000 | 234000 | 233500 | 234000 | 233500 | 276 |
| 257 | 20240509 | 143900 | 30674282000 | 234000 | 234000 | 234000 | 233500 | 480 |
| 258 | 20240509 | 143800 | 30562115500 | 233500 | 233500 | 234000 | 233500 | 223 |
| 259 | 20240509 | 143700 | 30509973500 | 233500 | 234000 | 234000 | 233500 | 131 |
| 260 | 20240509 | 143600 | 30479336000 | 234000 | 234000 | 234000 | 233500 | 287 |
| 261 | 20240509 | 143500 | 30412241500 | 234000 | 233500 | 234000 | 233500 | 270 |
| 262 | 20240509 | 143400 | 30349078500 | 234000 | 234000 | 234000 | 233500 | 224 |
| 263 | 20240509 | 143300 | 30296684500 | 234000 | 234000 | 234000 | 233500 | 266 |
| 264 | 20240509 | 143200 | 30234460000 | 233500 | 233500 | 234000 | 233500 | 195 |
| 265 | 20240509 | 143100 | 30188848500 | 233500 | 233500 | 234000 | 233000 | 1043 |
| 266 | 20240509 | 143000 | 29945312000 | 233500 | 233500 | 234000 | 233500 | 259 |
| 267 | 20240509 | 142900 | 29884733000 | 233500 | 234000 | 234000 | 233500 | 227 |
| 268 | 20240509 | 142800 | 29831679000 | 234000 | 234000 | 234000 | 233500 | 201 |
| 269 | 20240509 | 142700 | 29784671000 | 234000 | 234000 | 234000 | 233500 | 209 |
| 270 | 20240509 | 142600 | 29735822500 | 234000 | 233500 | 234000 | 233000 | 472 |
| 271 | 20240509 | 142500 | 29625560500 | 233000 | 233500 | 233500 | 233000 | 430 |
| 272 | 20240509 | 142400 | 29525179500 | 233500 | 233500 | 233500 | 233000 | 122 |
| 273 | 20240509 | 142300 | 29496709500 | 233000 | 233500 | 233500 | 233000 | 174 |
| 274 | 20240509 | 142200 | 29456099500 | 233500 | 233000 | 233500 | 233000 | 341 |
| 275 | 20240509 | 142100 | 29376500500 | 233000 | 233000 | 233500 | 233000 | 170 |
| 276 | 20240509 | 142000 | 29336852500 | 233000 | 233500 | 233500 | 233000 | 424 |
| 277 | 20240509 | 141900 | 29237872000 | 233500 | 233000 | 233500 | 233000 | 171 |
| 278 | 20240509 | 141800 | 29197974500 | 233000 | 233000 | 233500 | 233000 | 101 |
| 279 | 20240509 | 141700 | 29174411500 | 233000 | 233000 | 233500 | 233000 | 201 |
| 280 | 20240509 | 141600 | 29127500500 | 233000 | 233500 | 233500 | 233000 | 107 |
| 281 | 20240509 | 141500 | 29102542500 | 233000 | 233500 | 233500 | 233000 | 211 |
| 282 | 20240509 | 141400 | 29053298000 | 233500 | 233000 | 233500 | 233000 | 156 |
| 283 | 20240509 | 141300 | 29016897000 | 233000 | 233500 | 233500 | 233000 | 294 |
| 284 | 20240509 | 141200 | 28948307500 | 233000 | 233500 | 234000 | 233000 | 400 |
| 285 | 20240509 | 141100 | 28854927000 | 233500 | 233500 | 233500 | 233000 | 233 |
| 286 | 20240509 | 141000 | 28800541500 | 233000 | 233500 | 233500 | 233000 | 128 |
| 287 | 20240509 | 140900 | 28770669000 | 233500 | 233500 | 233500 | 233000 | 267 |
| 288 | 20240509 | 140800 | 28708351500 | 233500 | 233500 | 233500 | 233000 | 236 |
| 289 | 20240509 | 140700 | 28653269000 | 233000 | 233500 | 234000 | 233000 | 480 |
| 290 | 20240509 | 140600 | 28541172500 | 233500 | 233500 | 234000 | 233000 | 820 |
| 291 | 20240509 | 140500 | 28349687500 | 233500 | 233500 | 233500 | 233000 | 334 |
| 292 | 20240509 | 140400 | 28271720000 | 233500 | 233500 | 233500 | 233000 | 390 |
| 293 | 20240509 | 140300 | 28180667500 | 233500 | 233500 | 233500 | 233000 | 235 |
| 294 | 20240509 | 140200 | 28125816000 | 233500 | 233500 | 233500 | 233000 | 369 |
| 295 | 20240509 | 140100 | 28039701000 | 234000 | 233000 | 234000 | 233000 | 703 |
| 296 | 20240509 | 140000 | 27875519000 | 233500 | 233500 | 234000 | 233000 | 877 |
| 297 | 20240509 | 135900 | 27670736000 | 233000 | 233000 | 233500 | 233000 | 152 |
| 298 | 20240509 | 135800 | 27635265500 | 233500 | 233000 | 233500 | 232500 | 351 |
| 299 | 20240509 | 135700 | 27553441000 | 232500 | 233000 | 233500 | 232500 | 472 |
| 300 | 20240509 | 135600 | 27443467000 | 233000 | 233500 | 233500 | 233000 | 246 |
| 301 | 20240509 | 135500 | 27386057000 | 233000 | 233500 | 233500 | 233000 | 216 |
| 302 | 20240509 | 135400 | 27335668000 | 233500 | 233500 | 233500 | 233000 | 149 |
| 303 | 20240509 | 135300 | 27300905500 | 233500 | 233500 | 233500 | 233000 | 149 |
| 304 | 20240509 | 135200 | 27266157000 | 233500 | 232500 | 233500 | 232500 | 681 |
| 305 | 20240509 | 135100 | 27107515000 | 232500 | 232500 | 232500 | 232000 | 113 |
| 306 | 20240509 | 135000 | 27081264000 | 232000 | 232500 | 232500 | 232000 | 160 |
| 307 | 20240509 | 134900 | 27044089000 | 232500 | 232500 | 232500 | 232000 | 69 |
| 308 | 20240509 | 134800 | 27028074000 | 232000 | 232500 | 232500 | 232000 | 99 |
| 309 | 20240509 | 134700 | 27005081000 | 232500 | 232000 | 232500 | 232000 | 147 |
| 310 | 20240509 | 134600 | 26970930000 | 232000 | 232000 | 232500 | 232000 | 41 |
| 311 | 20240509 | 134500 | 26961404500 | 232000 | 232500 | 233000 | 232000 | 341 |
| 312 | 20240509 | 134400 | 26882121000 | 232500 | 232500 | 232500 | 232000 | 434 |
| 313 | 20240509 | 134300 | 26781241000 | 232500 | 232000 | 232500 | 232000 | 105 |
| 314 | 20240509 | 134200 | 26756862000 | 232500 | 232500 | 232500 | 232000 | 840 |
| 315 | 20240509 | 134100 | 26561582500 | 232500 | 233000 | 233000 | 232500 | 150 |
| 316 | 20240509 | 134000 | 26526671000 | 233000 | 232500 | 233000 | 232500 | 164 |
| 317 | 20240509 | 133900 | 26488514500 | 232500 | 232500 | 233000 | 232500 | 142 |
| 318 | 20240509 | 133800 | 26455457500 | 232500 | 232500 | 233000 | 232500 | 130 |
| 319 | 20240509 | 133700 | 26425204000 | 232500 | 233000 | 233000 | 232500 | 188 |
| 320 | 20240509 | 133600 | 26381426500 | 233000 | 233000 | 233000 | 232500 | 101 |
| 321 | 20240509 | 133500 | 26357911500 | 232500 | 233000 | 233000 | 232500 | 87 |
| 322 | 20240509 | 133400 | 26337665000 | 233000 | 233500 | 233500 | 232500 | 580 |
| 323 | 20240509 | 133300 | 26202537000 | 233000 | 233000 | 233500 | 233000 | 112 |
| 324 | 20240509 | 133200 | 26176412000 | 233000 | 233000 | 233500 | 233000 | 126 |
| 325 | 20240509 | 133100 | 26147016500 | 233000 | 233500 | 233500 | 233000 | 170 |
| 326 | 20240509 | 133000 | 26107338500 | 233500 | 233000 | 233500 | 233000 | 327 |
| 327 | 20240509 | 132900 | 26031106000 | 233500 | 233000 | 233500 | 233000 | 63 |
| 328 | 20240509 | 132800 | 26016416000 | 233000 | 233000 | 233500 | 233000 | 164 |
| 329 | 20240509 | 132700 | 25978157500 | 233000 | 233000 | 233500 | 233000 | 234 |
| 330 | 20240509 | 132600 | 25923619500 | 233000 | 233000 | 233500 | 233000 | 175 |
| 331 | 20240509 | 132500 | 25882783500 | 233000 | 233500 | 233500 | 233000 | 198 |
| 332 | 20240509 | 132400 | 25836597000 | 233500 | 233000 | 233500 | 233000 | 135 |
| 333 | 20240509 | 132300 | 25805087500 | 233000 | 233000 | 233500 | 233000 | 181 |
| 334 | 20240509 | 132200 | 25762873000 | 233000 | 233000 | 233000 | 232500 | 341 |
| 335 | 20240509 | 132100 | 25683431000 | 233000 | 232500 | 233000 | 232500 | 153 |
| 336 | 20240509 | 132000 | 25647805500 | 233000 | 233000 | 233000 | 232500 | 183 |
| 337 | 20240509 | 131900 | 25605181500 | 232500 | 232500 | 233000 | 232500 | 152 |
| 338 | 20240509 | 131800 | 25569805500 | 232500 | 232500 | 233000 | 232500 | 366 |
| 339 | 20240509 | 131700 | 25484553500 | 233000 | 233000 | 233000 | 232500 | 167 |
| 340 | 20240509 | 131600 | 25445680000 | 233000 | 232500 | 233000 | 232500 | 150 |
| 341 | 20240509 | 131500 | 25410767500 | 233000 | 233000 | 233000 | 232500 | 62 |
| 342 | 20240509 | 131400 | 25396334500 | 232500 | 232500 | 233000 | 232500 | 110 |
| 343 | 20240509 | 131300 | 25370734500 | 233000 | 232500 | 233000 | 232500 | 116 |
| 344 | 20240509 | 131200 | 25343735000 | 232500 | 232000 | 233000 | 232000 | 124 |
| 345 | 20240509 | 131100 | 25314913500 | 232000 | 232500 | 233000 | 232000 | 112 |
| 346 | 20240509 | 131000 | 25288851000 | 232500 | 232000 | 233000 | 232000 | 485 |
| 347 | 20240509 | 130900 | 25176080000 | 232000 | 232500 | 232500 | 232000 | 36 |
| 348 | 20240509 | 130800 | 25167718000 | 232500 | 232500 | 232500 | 232000 | 218 |
| 349 | 20240509 | 130700 | 25117074500 | 232000 | 232500 | 232500 | 232000 | 102 |
| 350 | 20240509 | 130600 | 25093381500 | 232500 | 232500 | 232500 | 232000 | 160 |
| 351 | 20240509 | 130500 | 25056214500 | 232500 | 232000 | 232500 | 232000 | 266 |
| 352 | 20240509 | 130400 | 24994460000 | 232000 | 232500 | 232500 | 232000 | 84 |
| 353 | 20240509 | 130300 | 24974947500 | 232500 | 232500 | 232500 | 232000 | 115 |
| 354 | 20240509 | 130200 | 24948247500 | 232000 | 232000 | 232500 | 232000 | 30 |
| 355 | 20240509 | 130100 | 24941279000 | 232500 | 232500 | 232500 | 232000 | 277 |
| 356 | 20240509 | 130000 | 24876912000 | 232000 | 232500 | 232500 | 232000 | 195 |
| 357 | 20240509 | 125900 | 24831599000 | 232000 | 232000 | 232000 | 231500 | 273 |
| 358 | 20240509 | 125800 | 24768286000 | 231500 | 232000 | 232000 | 231500 | 95 |
| 359 | 20240509 | 125700 | 24746269000 | 231500 | 232000 | 232000 | 231500 | 107 |
| 360 | 20240509 | 125600 | 24721473000 | 232000 | 232000 | 232000 | 231500 | 103 |
| 361 | 20240509 | 125500 | 24697584000 | 231500 | 232000 | 232000 | 231500 | 116 |
| 362 | 20240509 | 125400 | 24670703500 | 231500 | 232000 | 232000 | 231500 | 302 |
| 363 | 20240509 | 125300 | 24600730500 | 231500 | 232000 | 232000 | 231500 | 126 |
| 364 | 20240509 | 125200 | 24571514000 | 231500 | 231500 | 232000 | 231500 | 160 |
| 365 | 20240509 | 125100 | 24534452000 | 231500 | 232000 | 232000 | 231500 | 100 |
| 366 | 20240509 | 125000 | 24511279500 | 232000 | 231500 | 232000 | 231500 | 109 |
| 367 | 20240509 | 124900 | 24486018500 | 231500 | 232000 | 232000 | 231500 | 273 |
| 368 | 20240509 | 124800 | 24422727500 | 231500 | 231500 | 232000 | 231500 | 282 |
| 369 | 20240509 | 124700 | 24357383500 | 232000 | 232000 | 232000 | 231500 | 81 |
| 370 | 20240509 | 124600 | 24338598000 | 232000 | 231500 | 232000 | 231500 | 296 |
| 371 | 20240509 | 124500 | 24269969000 | 231500 | 231500 | 232000 | 231500 | 246 |
| 372 | 20240509 | 124400 | 24213010500 | 231500 | 231500 | 232000 | 231500 | 234 |
| 373 | 20240509 | 124300 | 24158768000 | 231500 | 231500 | 232000 | 231500 | 120 |
| 374 | 20240509 | 124200 | 24130973000 | 231500 | 232000 | 232000 | 231500 | 241 |
| 375 | 20240509 | 124100 | 24075114000 | 232000 | 232000 | 232000 | 231500 | 140 |
| 376 | 20240509 | 124000 | 24042673000 | 232000 | 231500 | 232000 | 231500 | 186 |
| 377 | 20240509 | 123900 | 23999572000 | 231500 | 232000 | 232000 | 231500 | 348 |
| 378 | 20240509 | 123800 | 23918939000 | 232000 | 232000 | 232000 | 231500 | 213 |
| 379 | 20240509 | 123700 | 23869602500 | 231500 | 232000 | 232000 | 231500 | 173 |
| 380 | 20240509 | 123600 | 23829521500 | 231500 | 232000 | 232000 | 231500 | 101 |
| 381 | 20240509 | 123500 | 23806120000 | 232000 | 232000 | 232000 | 231500 | 173 |
| 382 | 20240509 | 123400 | 23766026000 | 232000 | 231500 | 232000 | 231500 | 117 |
| 383 | 20240509 | 123300 | 23738898000 | 232000 | 231500 | 232000 | 231500 | 150 |
| 384 | 20240509 | 123200 | 23704150000 | 231500 | 232000 | 232000 | 231500 | 313 |
| 385 | 20240509 | 123100 | 23631648000 | 231500 | 231500 | 232000 | 231500 | 125 |
| 386 | 20240509 | 123000 | 23602691000 | 232000 | 231500 | 232000 | 231500 | 207 |
| 387 | 20240509 | 122900 | 23554720000 | 232000 | 231500 | 232000 | 231500 | 132 |
| 388 | 20240509 | 122800 | 23524112500 | 231500 | 232000 | 232000 | 231500 | 240 |
| 389 | 20240509 | 122700 | 23468513500 | 231500 | 232000 | 232000 | 231500 | 191 |
| 390 | 20240509 | 122600 | 23424256500 | 231500 | 232000 | 232000 | 231500 | 264 |
| 391 | 20240509 | 122500 | 23363127000 | 231500 | 232000 | 232000 | 231500 | 112 |
| 392 | 20240509 | 122400 | 23337155000 | 231500 | 232000 | 232000 | 231500 | 207 |
| 393 | 20240509 | 122300 | 23289193000 | 231500 | 232000 | 232000 | 231500 | 355 |
| 394 | 20240509 | 122200 | 23206912500 | 231500 | 232500 | 232500 | 231500 | 954 |
| 395 | 20240509 | 122100 | 22985595500 | 232500 | 232500 | 232500 | 232000 | 228 |
| 396 | 20240509 | 122000 | 22932665000 | 232000 | 232000 | 232500 | 232000 | 236 |
| 397 | 20240509 | 121900 | 22877838000 | 232000 | 232500 | 232500 | 232000 | 191 |
| 398 | 20240509 | 121800 | 22833504500 | 232500 | 232500 | 232500 | 232000 | 242 |
| 399 | 20240509 | 121700 | 22777275000 | 232000 | 232000 | 232500 | 232000 | 184 |
| 400 | 20240509 | 121600 | 22734558000 | 232000 | 232500 | 232500 | 232000 | 173 |
| 401 | 20240509 | 121500 | 22694392000 | 232000 | 232500 | 232500 | 232000 | 251 |
| 402 | 20240509 | 121400 | 22636135500 | 232500 | 232500 | 232500 | 232000 | 121 |
| 403 | 20240509 | 121300 | 22608013000 | 232000 | 232500 | 232500 | 232000 | 112 |
| 404 | 20240509 | 121200 | 22582010500 | 232500 | 232000 | 232500 | 232000 | 129 |
| 405 | 20240509 | 121100 | 22552044000 | 232000 | 232000 | 232000 | 232000 | 79 |
| 406 | 20240509 | 121000 | 22533716000 | 232000 | 232000 | 232500 | 231500 | 491 |
| 407 | 20240509 | 120900 | 22419928000 | 231500 | 232500 | 232500 | 231500 | 822 |
| 408 | 20240509 | 120800 | 22229271000 | 232500 | 232500 | 232500 | 232000 | 206 |
| 409 | 20240509 | 120700 | 22181445000 | 232000 | 232000 | 232500 | 232000 | 73 |
| 410 | 20240509 | 120600 | 22164490500 | 232500 | 232500 | 232500 | 232000 | 223 |
| 411 | 20240509 | 120500 | 22112713000 | 232500 | 232000 | 232500 | 232000 | 180 |
| 412 | 20240509 | 120400 | 22070875000 | 232000 | 232500 | 233000 | 232000 | 184 |
| 413 | 20240509 | 120300 | 22028103000 | 232500 | 232000 | 232500 | 232000 | 700 |
| 414 | 20240509 | 120200 | 21865388000 | 232000 | 232000 | 232500 | 232000 | 226 |
| 415 | 20240509 | 120100 | 21812916500 | 232000 | 232000 | 232500 | 232000 | 132 |
| 416 | 20240509 | 120000 | 21782279000 | 232000 | 232500 | 232500 | 232000 | 190 |
| 417 | 20240509 | 115900 | 21738161500 | 232000 | 232500 | 232500 | 232000 | 196 |
| 418 | 20240509 | 115800 | 21692673000 | 232000 | 232500 | 233000 | 232000 | 573 |
| 419 | 20240509 | 115700 | 21559531500 | 232500 | 232500 | 233000 | 232500 | 303 |
| 420 | 20240509 | 115600 | 21489022000 | 232500 | 233000 | 233000 | 232500 | 186 |
| 421 | 20240509 | 115500 | 21445733000 | 233000 | 232500 | 233000 | 232500 | 292 |
| 422 | 20240509 | 115400 | 21377809000 | 232500 | 232500 | 233000 | 232500 | 127 |
| 423 | 20240509 | 115300 | 21348266000 | 233000 | 233000 | 233000 | 232500 | 174 |
| 424 | 20240509 | 115200 | 21307790500 | 232500 | 233000 | 233000 | 232500 | 222 |
| 425 | 20240509 | 115100 | 21256129500 | 232500 | 232500 | 233000 | 232500 | 181 |
| 426 | 20240509 | 115000 | 21214012000 | 233000 | 233000 | 233000 | 232500 | 118 |
| 427 | 20240509 | 114900 | 21186557500 | 232500 | 232500 | 233000 | 232500 | 214 |
| 428 | 20240509 | 114800 | 21136749500 | 233000 | 233000 | 233000 | 232500 | 367 |
| 429 | 20240509 | 114700 | 21051411500 | 232500 | 233000 | 233000 | 232500 | 138 |
| 430 | 20240509 | 114600 | 21019287500 | 232500 | 233000 | 233000 | 232500 | 179 |
| 431 | 20240509 | 114500 | 20977642500 | 232500 | 232500 | 233000 | 232500 | 139 |
| 432 | 20240509 | 114400 | 20945264000 | 232500 | 232500 | 233000 | 232500 | 158 |
| 433 | 20240509 | 114300 | 20908487000 | 232500 | 232500 | 233000 | 232500 | 244 |
| 434 | 20240509 | 114200 | 20851683500 | 232500 | 233500 | 234000 | 232000 | 1403 |
| 435 | 20240509 | 114100 | 20524407500 | 233500 | 233500 | 234000 | 233500 | 245 |
| 436 | 20240509 | 114000 | 20467178000 | 233500 | 234000 | 234000 | 233500 | 297 |
| 437 | 20240509 | 113900 | 20397769000 | 234000 | 233500 | 234000 | 233500 | 134 |
| 438 | 20240509 | 113800 | 20366459500 | 234000 | 234000 | 234000 | 233500 | 119 |
| 439 | 20240509 | 113700 | 20338642000 | 234000 | 234000 | 234000 | 233500 | 167 |
| 440 | 20240509 | 113600 | 20299610000 | 234000 | 234000 | 234000 | 233500 | 136 |
| 441 | 20240509 | 113500 | 20267809000 | 234000 | 234000 | 234000 | 233500 | 236 |
| 442 | 20240509 | 113400 | 20212650500 | 233500 | 234000 | 234000 | 233500 | 220 |
| 443 | 20240509 | 113300 | 20161184000 | 234000 | 234000 | 234000 | 233500 | 133 |
| 444 | 20240509 | 113200 | 20130102000 | 234000 | 234000 | 234000 | 233500 | 127 |
| 445 | 20240509 | 113100 | 20100395500 | 233500 | 234000 | 234000 | 233500 | 402 |
| 446 | 20240509 | 113000 | 20006376000 | 234000 | 234000 | 234000 | 233500 | 106 |
| 447 | 20240509 | 112900 | 19981585500 | 233500 | 234000 | 234000 | 233500 | 96 |
| 448 | 20240509 | 112800 | 19959154000 | 234000 | 233500 | 234000 | 233500 | 129 |
| 449 | 20240509 | 112700 | 19929010000 | 233500 | 233500 | 234000 | 233500 | 105 |
| 450 | 20240509 | 112600 | 19904452500 | 233500 | 234000 | 234000 | 233500 | 176 |
| 451 | 20240509 | 112500 | 19863304500 | 233500 | 233500 | 234000 | 233500 | 114 |
| 452 | 20240509 | 112400 | 19836660000 | 234000 | 234000 | 234500 | 233500 | 123 |
| 453 | 20240509 | 112300 | 19807896000 | 233500 | 234000 | 234000 | 233500 | 179 |
| 454 | 20240509 | 112200 | 19766020000 | 233500 | 234500 | 234500 | 233500 | 526 |
| 455 | 20240509 | 112100 | 19642953000 | 234000 | 234000 | 234500 | 234000 | 153 |
| 456 | 20240509 | 112000 | 19607132500 | 234500 | 234500 | 234500 | 234000 | 175 |
| 457 | 20240509 | 111900 | 19566156000 | 234000 | 234000 | 234500 | 234000 | 200 |
| 458 | 20240509 | 111800 | 19519303500 | 234500 | 234000 | 234500 | 234000 | 72 |
| 459 | 20240509 | 111700 | 19502442000 | 234000 | 234000 | 234500 | 234000 | 289 |
| 460 | 20240509 | 111600 | 19434768000 | 234500 | 234500 | 234500 | 234000 | 423 |
| 461 | 20240509 | 111500 | 19335758000 | 234000 | 234000 | 234500 | 234000 | 204 |
| 462 | 20240509 | 111400 | 19287986000 | 234000 | 234500 | 234500 | 234000 | 220 |
| 463 | 20240509 | 111300 | 19236427000 | 234000 | 234500 | 234500 | 234000 | 195 |
| 464 | 20240509 | 111200 | 19190744500 | 234000 | 234500 | 234500 | 234000 | 80 |
| 465 | 20240509 | 111100 | 19171991500 | 234500 | 234500 | 234500 | 234000 | 485 |
| 466 | 20240509 | 111000 | 19058375500 | 234500 | 234000 | 234500 | 233500 | 818 |
| 467 | 20240509 | 110900 | 18866974000 | 233500 | 234000 | 234000 | 233500 | 263 |
| 468 | 20240509 | 110800 | 18805462000 | 234000 | 233000 | 234000 | 233000 | 1155 |
| 469 | 20240509 | 110700 | 18535779500 | 233000 | 233500 | 233500 | 233000 | 142 |
| 470 | 20240509 | 110600 | 18502662000 | 233500 | 233500 | 233500 | 233000 | 273 |
| 471 | 20240509 | 110500 | 18438992000 | 233500 | 233500 | 233500 | 233000 | 117 |
| 472 | 20240509 | 110400 | 18411717500 | 233500 | 232500 | 233500 | 232500 | 551 |
| 473 | 20240509 | 110300 | 18283323000 | 232500 | 232500 | 233000 | 232500 | 250 |
| 474 | 20240509 | 110200 | 18225114500 | 232500 | 232500 | 233000 | 232000 | 142 |
| 475 | 20240509 | 110100 | 18192103500 | 232000 | 232500 | 233000 | 232000 | 181 |
| 476 | 20240509 | 110000 | 18150033500 | 232500 | 232500 | 232500 | 232000 | 267 |
| 477 | 20240509 | 105900 | 18088047000 | 232500 | 232500 | 232500 | 232000 | 114 |
| 478 | 20240509 | 105800 | 18061592000 | 232000 | 232000 | 232500 | 232000 | 139 |
| 479 | 20240509 | 105700 | 18029305000 | 232000 | 232000 | 232500 | 232000 | 84 |
| 480 | 20240509 | 105600 | 18009815000 | 231500 | 232000 | 232500 | 231000 | 1688 |
| 481 | 20240509 | 105500 | 17618998000 | 232000 | 232000 | 232500 | 231500 | 269 |
| 482 | 20240509 | 105400 | 17556589000 | 232000 | 232000 | 232500 | 231500 | 392 |
| 483 | 20240509 | 105300 | 17465646000 | 232000 | 231500 | 232000 | 231500 | 301 |
| 484 | 20240509 | 105200 | 17395895000 | 232000 | 232000 | 232000 | 231500 | 234 |
| 485 | 20240509 | 105100 | 17341700500 | 232000 | 232000 | 232000 | 231500 | 109 |
| 486 | 20240509 | 105000 | 17316423500 | 232000 | 232000 | 232000 | 231500 | 82 |
| 487 | 20240509 | 104900 | 17297415000 | 232000 | 231000 | 232000 | 230500 | 504 |
| 488 | 20240509 | 104800 | 17180838500 | 230500 | 232000 | 232000 | 230500 | 3960 |
| 489 | 20240509 | 104700 | 16267387000 | 231500 | 231000 | 232000 | 231000 | 289 |
| 490 | 20240509 | 104600 | 16200588500 | 231000 | 232000 | 232500 | 231000 | 3520 |
| 491 | 20240509 | 104500 | 15385868500 | 231500 | 231500 | 232000 | 231500 | 757 |
| 492 | 20240509 | 104400 | 15210510000 | 231500 | 231500 | 231500 | 231000 | 124 |
| 493 | 20240509 | 104300 | 15181833000 | 231500 | 231000 | 231500 | 231000 | 305 |
| 494 | 20240509 | 104200 | 15111287000 | 231500 | 231000 | 231500 | 231000 | 614 |
| 495 | 20240509 | 104100 | 14969252500 | 231500 | 231500 | 232000 | 231000 | 1372 |
| 496 | 20240509 | 104000 | 14651724000 | 231500 | 231500 | 232000 | 231500 | 165 |
| 497 | 20240509 | 103900 | 14613483500 | 231500 | 231500 | 232000 | 231500 | 221 |
| 498 | 20240509 | 103800 | 14562293500 | 232000 | 232000 | 232000 | 231500 | 341 |
| 499 | 20240509 | 103700 | 14483293000 | 232000 | 231500 | 232000 | 231500 | 104 |
| 500 | 20240509 | 103600 | 14459186000 | 231500 | 232000 | 232000 | 231500 | 270 |
| 501 | 20240509 | 103500 | 14396628000 | 231500 | 232000 | 232000 | 231500 | 372 |
| 502 | 20240509 | 103400 | 14310458000 | 232000 | 232000 | 232000 | 231500 | 106 |
| 503 | 20240509 | 103300 | 14285872000 | 232000 | 231500 | 232000 | 231500 | 254 |
| 504 | 20240509 | 103200 | 14226981500 | 232000 | 232500 | 232500 | 231500 | 213 |
| 505 | 20240509 | 103100 | 14177557500 | 231500 | 232500 | 232500 | 231500 | 1199 |
| 506 | 20240509 | 103000 | 13899397000 | 232500 | 233000 | 233000 | 232000 | 94 |
| 507 | 20240509 | 102900 | 13877541500 | 232500 | 232000 | 233000 | 232000 | 784 |
| 508 | 20240509 | 102800 | 13695245000 | 232000 | 232000 | 232500 | 231500 | 981 |
| 509 | 20240509 | 102700 | 13467652000 | 232000 | 231500 | 232000 | 231500 | 134 |
| 510 | 20240509 | 102600 | 13436586500 | 231500 | 231500 | 232000 | 231500 | 450 |
| 511 | 20240509 | 102500 | 13332405000 | 231500 | 232000 | 232000 | 231500 | 212 |
| 512 | 20240509 | 102400 | 13283312000 | 232000 | 231500 | 232000 | 231000 | 1391 |
| 513 | 20240509 | 102300 | 12961309000 | 231500 | 232000 | 232000 | 231500 | 235 |
| 514 | 20240509 | 102200 | 12906875000 | 232000 | 232000 | 232000 | 231500 | 427 |
| 515 | 20240509 | 102100 | 12807951000 | 231500 | 231500 | 232000 | 231500 | 157 |
| 516 | 20240509 | 102000 | 12771564000 | 231500 | 231500 | 232000 | 231500 | 237 |
| 517 | 20240509 | 101900 | 12716660500 | 231500 | 232000 | 232000 | 231500 | 548 |
| 518 | 20240509 | 101800 | 12589749500 | 232000 | 232000 | 232000 | 231500 | 119 |
| 519 | 20240509 | 101700 | 12562160500 | 231500 | 231500 | 232000 | 231500 | 194 |
| 520 | 20240509 | 101600 | 12517192500 | 231500 | 232000 | 232000 | 231500 | 126 |
| 521 | 20240509 | 101500 | 12487971000 | 232000 | 232000 | 232000 | 231500 | 317 |
| 522 | 20240509 | 101400 | 12414427500 | 231500 | 232000 | 232000 | 231500 | 390 |
| 523 | 20240509 | 101300 | 12324005500 | 232000 | 231500 | 232000 | 231500 | 48 |
| 524 | 20240509 | 101200 | 12312877500 | 232500 | 231500 | 232500 | 231500 | 1114 |
| 525 | 20240509 | 101100 | 12054638000 | 231500 | 232000 | 232000 | 231500 | 373 |
| 526 | 20240509 | 101000 | 11968120500 | 232000 | 231500 | 232000 | 231000 | 1278 |
| 527 | 20240509 | 100900 | 11672256000 | 231500 | 231000 | 231500 | 231000 | 338 |
| 528 | 20240509 | 100800 | 11594162000 | 231000 | 230500 | 231500 | 230500 | 1444 |
| 529 | 20240509 | 100700 | 11260485500 | 231500 | 231500 | 231500 | 231000 | 2383 |
| 530 | 20240509 | 100600 | 10709732500 | 231500 | 232000 | 232000 | 231500 | 2096 |
| 531 | 20240509 | 100500 | 10224468000 | 231500 | 232500 | 232500 | 231500 | 2535 |
| 532 | 20240509 | 100400 | 9636553000 | 232000 | 232500 | 232500 | 232000 | 277 |
| 533 | 20240509 | 100300 | 9572237500 | 232000 | 232500 | 232500 | 232000 | 325 |
| 534 | 20240509 | 100200 | 9496784000 | 232000 | 232000 | 232500 | 232000 | 294 |
| 535 | 20240509 | 100100 | 9428535500 | 232000 | 232500 | 233000 | 232000 | 720 |
| 536 | 20240509 | 100000 | 9261201500 | 232500 | 232500 | 233000 | 232000 | 525 |
| 537 | 20240509 | 095900 | 9139215500 | 232000 | 233000 | 233000 | 232000 | 709 |
| 538 | 20240509 | 095800 | 8974410000 | 232500 | 232500 | 233000 | 232500 | 164 |
| 539 | 20240509 | 095700 | 8936267000 | 233000 | 232500 | 233000 | 232500 | 326 |
| 540 | 20240509 | 095600 | 8860381000 | 233000 | 233000 | 233000 | 232500 | 345 |
| 541 | 20240509 | 095500 | 8780090500 | 232500 | 233000 | 233000 | 232500 | 363 |
| 542 | 20240509 | 095400 | 8695627000 | 232500 | 233000 | 233000 | 232500 | 194 |
| 543 | 20240509 | 095300 | 8650451000 | 233000 | 233000 | 233500 | 232500 | 467 |
| 544 | 20240509 | 095200 | 8541637000 | 233000 | 233000 | 233500 | 233000 | 188 |
| 545 | 20240509 | 095100 | 8497826500 | 233000 | 233000 | 233500 | 233000 | 548 |
| 546 | 20240509 | 095000 | 8369987500 | 233500 | 233000 | 233500 | 232500 | 339 |
| 547 | 20240509 | 094900 | 8290934000 | 233500 | 233000 | 233500 | 232500 | 602 |
| 548 | 20240509 | 094800 | 8150675000 | 233000 | 233000 | 233500 | 233000 | 240 |
| 549 | 20240509 | 094700 | 8094706500 | 233000 | 233000 | 233500 | 232500 | 619 |
| 550 | 20240509 | 094600 | 7950552500 | 232500 | 233000 | 233500 | 232500 | 711 |
| 551 | 20240509 | 094500 | 7784916500 | 233000 | 233500 | 233500 | 232500 | 1052 |
| 552 | 20240509 | 094400 | 7539907000 | 233500 | 232500 | 233500 | 232500 | 782 |
| 553 | 20240509 | 094300 | 7357798500 | 232500 | 233000 | 233500 | 232500 | 1044 |
| 554 | 20240509 | 094200 | 7114596500 | 233000 | 233500 | 234000 | 233000 | 1407 |
| 555 | 20240509 | 094100 | 6786238500 | 233500 | 233500 | 234000 | 233500 | 401 |
| 556 | 20240509 | 094000 | 6692554000 | 234000 | 234000 | 234000 | 233500 | 502 |
| 557 | 20240509 | 093900 | 6575216500 | 234000 | 234000 | 234500 | 234000 | 324 |
| 558 | 20240509 | 093800 | 6499353500 | 234500 | 233500 | 234500 | 233500 | 116 |
| 559 | 20240509 | 093700 | 6472209000 | 233500 | 233500 | 234000 | 233500 | 348 |
| 560 | 20240509 | 093600 | 6390834000 | 233500 | 234500 | 234500 | 233500 | 689 |
| 561 | 20240509 | 093500 | 6229603000 | 234500 | 234500 | 234500 | 234000 | 228 |
| 562 | 20240509 | 093400 | 6176198500 | 234000 | 234000 | 234500 | 234000 | 159 |
| 563 | 20240509 | 093300 | 6138961500 | 234000 | 233500 | 234500 | 233500 | 341 |
| 564 | 20240509 | 093200 | 6059183000 | 234000 | 234500 | 235000 | 233500 | 1303 |
| 565 | 20240509 | 093100 | 5753871000 | 234500 | 235500 | 235500 | 234500 | 465 |
| 566 | 20240509 | 093000 | 5644750000 | 235000 | 234500 | 235500 | 234500 | 398 |
| 567 | 20240509 | 092900 | 5551179000 | 235500 | 235000 | 235500 | 234500 | 537 |
| 568 | 20240509 | 092800 | 5425057500 | 234500 | 234500 | 235500 | 234500 | 515 |
| 569 | 20240509 | 092700 | 5304173500 | 235500 | 235000 | 235500 | 234500 | 424 |
| 570 | 20240509 | 092600 | 5204429000 | 235000 | 235000 | 235500 | 235000 | 199 |
| 571 | 20240509 | 092500 | 5157638000 | 235000 | 235500 | 235500 | 234500 | 942 |
| 572 | 20240509 | 092400 | 4936233500 | 235000 | 236500 | 236500 | 235000 | 3736 |
| 573 | 20240509 | 092300 | 4054131000 | 236000 | 236500 | 236500 | 236000 | 742 |
| 574 | 20240509 | 092200 | 3878732500 | 236500 | 236000 | 236500 | 236000 | 1183 |
| 575 | 20240509 | 092100 | 3599271000 | 236000 | 236000 | 236000 | 235500 | 122 |
| 576 | 20240509 | 092000 | 3570480000 | 236000 | 236000 | 236500 | 235500 | 366 |
| 577 | 20240509 | 091900 | 3484136500 | 236000 | 236000 | 236500 | 236000 | 1125 |
| 578 | 20240509 | 091800 | 3218571500 | 236500 | 235500 | 236500 | 235500 | 1415 |
| 579 | 20240509 | 091700 | 2884612500 | 235500 | 234000 | 235500 | 234000 | 2409 |
| 580 | 20240509 | 091600 | 2318961500 | 234000 | 234500 | 234500 | 234000 | 216 |
| 581 | 20240509 | 091500 | 2268391000 | 234500 | 234500 | 234500 | 234000 | 116 |
| 582 | 20240509 | 091400 | 2241214000 | 234500 | 234000 | 234500 | 234000 | 343 |
| 583 | 20240509 | 091300 | 2160848000 | 234500 | 234500 | 234500 | 234000 | 26 |
| 584 | 20240509 | 091200 | 2154752000 | 234500 | 234000 | 234500 | 234000 | 255 |
| 585 | 20240509 | 091100 | 2095051500 | 234000 | 234000 | 234000 | 233500 | 441 |
| 586 | 20240509 | 091000 | 1992009000 | 233500 | 233500 | 234500 | 233500 | 608 |
| 587 | 20240509 | 090900 | 1849839500 | 233500 | 233500 | 233500 | 233000 | 187 |
| 588 | 20240509 | 090800 | 1806186000 | 233500 | 233000 | 233500 | 233000 | 340 |
| 589 | 20240509 | 090700 | 1726895000 | 233000 | 233000 | 233500 | 233000 | 456 |
| 590 | 20240509 | 090600 | 1620548000 | 233500 | 234000 | 234000 | 233500 | 352 |
| 591 | 20240509 | 090500 | 1538330500 | 233500 | 233500 | 234000 | 233000 | 534 |
| 592 | 20240509 | 090400 | 1413668000 | 233500 | 233000 | 233500 | 232000 | 1045 |
| 593 | 20240509 | 090300 | 1170532000 | 233000 | 233500 | 233500 | 233000 | 524 |
| 594 | 20240509 | 090200 | 1048290500 | 234000 | 233500 | 234000 | 233500 | 232 |
| 595 | 20240509 | 090100 | 994026000 | 233500 | 234500 | 234500 | 233000 | 2472 |
| 596 | 20240509 | 090000 | 416440500 | 234500 | 234000 | 234500 | 234000 | 1779 |