36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 192300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 3 | 20240503 | 192200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20240503 | 192100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20240503 | 192000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20240503 | 191900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20240503 | 191800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20240503 | 191700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20240503 | 191600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20240503 | 191500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20240503 | 191400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20240503 | 191300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20240503 | 191200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20240503 | 191100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20240503 | 191000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20240503 | 190900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20240503 | 190800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20240503 | 190700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20240503 | 190600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20240503 | 190500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20240503 | 190400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20240503 | 190300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20240503 | 190200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20240503 | 190100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20240503 | 190000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20240503 | 185900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20240503 | 185800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20240503 | 185700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20240503 | 185600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20240503 | 185500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20240503 | 185400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20240503 | 185300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 33 | 20240503 | 185200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20240503 | 185100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20240503 | 185000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20240503 | 184900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20240503 | 184800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20240503 | 184700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20240503 | 184600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20240503 | 184500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20240503 | 184400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20240503 | 184300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20240503 | 184200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20240503 | 184100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20240503 | 184000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20240503 | 183900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20240503 | 183800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20240503 | 183700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20240503 | 183600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20240503 | 183500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20240503 | 183400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20240503 | 183300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20240503 | 183200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20240503 | 183100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20240503 | 183000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20240503 | 182900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20240503 | 182800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20240503 | 182700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20240503 | 182600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20240503 | 182500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20240503 | 182400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20240503 | 182300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 63 | 20240503 | 182200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20240503 | 182100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20240503 | 182000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20240503 | 181900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20240503 | 181800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20240503 | 181700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20240503 | 181600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20240503 | 181500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20240503 | 181400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20240503 | 181300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20240503 | 181200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20240503 | 181100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20240503 | 181000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20240503 | 180900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20240503 | 180800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20240503 | 180700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20240503 | 180600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20240503 | 180500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20240503 | 180400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20240503 | 180300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20240503 | 180200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20240503 | 180100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20240503 | 180000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20240503 | 175900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20240503 | 175800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20240503 | 175700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20240503 | 175600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20240503 | 175500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20240503 | 175400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20240503 | 175300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 93 | 20240503 | 175200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20240503 | 175100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20240503 | 175000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20240503 | 174900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20240503 | 174800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20240503 | 174700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20240503 | 174600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20240503 | 174500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20240503 | 174400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20240503 | 174300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20240503 | 174200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20240503 | 174100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20240503 | 174000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20240503 | 173900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20240503 | 173800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20240503 | 173700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20240503 | 173600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20240503 | 173500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20240503 | 173400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20240503 | 173300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20240503 | 173200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20240503 | 173100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20240503 | 173000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20240503 | 172900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20240503 | 172800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20240503 | 172700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20240503 | 172600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20240503 | 172500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20240503 | 172400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20240503 | 172300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 123 | 20240503 | 172200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20240503 | 172100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20240503 | 172000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20240503 | 171900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20240503 | 171800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20240503 | 171700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20240503 | 171600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20240503 | 171500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20240503 | 171400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20240503 | 171300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20240503 | 171200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20240503 | 171100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20240503 | 171000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20240503 | 170900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20240503 | 170800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20240503 | 170700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20240503 | 170600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20240503 | 170500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20240503 | 170400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20240503 | 170300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20240503 | 170200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20240503 | 170100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20240503 | 170000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20240503 | 165900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20240503 | 165800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20240503 | 165700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20240503 | 165600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20240503 | 165500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20240503 | 165400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20240503 | 165300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 153 | 20240503 | 165200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20240503 | 165100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20240503 | 165000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20240503 | 164900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20240503 | 164800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20240503 | 164700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20240503 | 164600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20240503 | 164500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20240503 | 164400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20240503 | 164300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20240503 | 164200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20240503 | 164100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20240503 | 164000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20240503 | 163900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20240503 | 163800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20240503 | 163700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20240503 | 163600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20240503 | 163500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20240503 | 163400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20240503 | 163300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20240503 | 163200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20240503 | 163100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20240503 | 163000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20240503 | 162900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20240503 | 162800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20240503 | 162700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20240503 | 162600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20240503 | 162500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20240503 | 162400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20240503 | 162300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 183 | 20240503 | 162200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20240503 | 162100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20240503 | 162000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20240503 | 161900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20240503 | 161800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20240503 | 161700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20240503 | 161600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20240503 | 161500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20240503 | 161400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20240503 | 161300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20240503 | 161200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20240503 | 161100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20240503 | 161000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20240503 | 160900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20240503 | 160800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20240503 | 160700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20240503 | 160600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20240503 | 160500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20240503 | 160400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20240503 | 160300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20240503 | 160200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20240503 | 160100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20240503 | 160000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 206 | 20240503 | 155900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 207 | 20240503 | 155800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 208 | 20240503 | 155700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 209 | 20240503 | 155600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 210 | 20240503 | 155500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 211 | 20240503 | 155400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 212 | 20240503 | 155300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 213 | 20240503 | 155200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 214 | 20240503 | 155100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 215 | 20240503 | 155000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 216 | 20240503 | 154900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 217 | 20240503 | 154800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 218 | 20240503 | 154700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 219 | 20240503 | 154600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 220 | 20240503 | 154500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 221 | 20240503 | 154400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 222 | 20240503 | 154300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 223 | 20240503 | 154200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 224 | 20240503 | 154100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 225 | 20240503 | 154000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 226 | 20240503 | 153900 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 227 | 20240503 | 153800 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 228 | 20240503 | 153700 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 229 | 20240503 | 153600 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 230 | 20240503 | 153500 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 231 | 20240503 | 153400 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 232 | 20240503 | 153300 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 233 | 20240503 | 153200 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 234 | 20240503 | 153100 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 235 | 20240503 | 153000 | 26358468000 | 232000 | 232000 | 232000 | 232000 | 2418 |
| 236 | 20240503 | 152900 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 237 | 20240503 | 152800 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 238 | 20240503 | 152700 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 239 | 20240503 | 152600 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 240 | 20240503 | 152500 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 241 | 20240503 | 152400 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 242 | 20240503 | 152300 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 243 | 20240503 | 152200 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 244 | 20240503 | 152100 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 245 | 20240503 | 152000 | 25797492000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 246 | 20240503 | 151900 | 25797492000 | 233000 | 233500 | 233500 | 233000 | 368 |
| 247 | 20240503 | 151800 | 25711639500 | 233500 | 233500 | 234000 | 233000 | 195 |
| 248 | 20240503 | 151700 | 25666106000 | 233000 | 233500 | 234000 | 233000 | 446 |
| 249 | 20240503 | 151600 | 25561976500 | 233500 | 234000 | 234000 | 233000 | 132 |
| 250 | 20240503 | 151500 | 25531130000 | 234000 | 233500 | 234000 | 233000 | 346 |
| 251 | 20240503 | 151400 | 25450339500 | 233500 | 233500 | 233500 | 233000 | 209 |
| 252 | 20240503 | 151300 | 25401551500 | 233500 | 234000 | 234000 | 233000 | 150 |
| 253 | 20240503 | 151200 | 25366556000 | 234000 | 233500 | 234000 | 233000 | 341 |
| 254 | 20240503 | 151100 | 25287023000 | 233500 | 233500 | 233500 | 233000 | 352 |
| 255 | 20240503 | 151000 | 25204881500 | 233500 | 233000 | 233500 | 232500 | 418 |
| 256 | 20240503 | 150900 | 25107395500 | 233500 | 233000 | 233500 | 233000 | 339 |
| 257 | 20240503 | 150800 | 25028371500 | 232500 | 233000 | 233000 | 232500 | 91 |
| 258 | 20240503 | 150700 | 25007173000 | 233000 | 232500 | 233000 | 232500 | 125 |
| 259 | 20240503 | 150600 | 24978064000 | 233000 | 232500 | 233500 | 232500 | 385 |
| 260 | 20240503 | 150500 | 24888373000 | 233000 | 232500 | 233500 | 232500 | 235 |
| 261 | 20240503 | 150400 | 24833609500 | 232500 | 233000 | 233500 | 232500 | 258 |
| 262 | 20240503 | 150300 | 24773513000 | 233000 | 232500 | 233500 | 232500 | 339 |
| 263 | 20240503 | 150200 | 24694570500 | 233000 | 233000 | 233000 | 232500 | 189 |
| 264 | 20240503 | 150100 | 24650567000 | 232500 | 232500 | 233000 | 232500 | 357 |
| 265 | 20240503 | 150000 | 24567498500 | 233000 | 232000 | 233000 | 232000 | 198 |
| 266 | 20240503 | 145900 | 24521467500 | 232000 | 232500 | 232500 | 232000 | 109 |
| 267 | 20240503 | 145800 | 24496170000 | 232500 | 232000 | 233000 | 232000 | 221 |
| 268 | 20240503 | 145700 | 24444822500 | 232500 | 232000 | 232500 | 232000 | 433 |
| 269 | 20240503 | 145600 | 24344311500 | 232500 | 232500 | 232500 | 231500 | 270 |
| 270 | 20240503 | 145500 | 24281661000 | 232500 | 232000 | 232500 | 232000 | 316 |
| 271 | 20240503 | 145400 | 24208291500 | 232500 | 233000 | 233000 | 232000 | 210 |
| 272 | 20240503 | 145300 | 24159559500 | 233000 | 232000 | 233000 | 232000 | 297 |
| 273 | 20240503 | 145200 | 24090588000 | 232000 | 232500 | 232500 | 232000 | 131 |
| 274 | 20240503 | 145100 | 24060151500 | 232000 | 232000 | 232500 | 232000 | 243 |
| 275 | 20240503 | 145000 | 24003744500 | 232500 | 232000 | 232500 | 231500 | 305 |
| 276 | 20240503 | 144900 | 23932983500 | 232000 | 232000 | 232500 | 232000 | 396 |
| 277 | 20240503 | 144800 | 23841075500 | 232000 | 232000 | 232500 | 231500 | 543 |
| 278 | 20240503 | 144700 | 23715273500 | 232500 | 233000 | 233500 | 231000 | 4707 |
| 279 | 20240503 | 144600 | 22626192500 | 233000 | 233000 | 233500 | 233000 | 102 |
| 280 | 20240503 | 144500 | 22602424000 | 233500 | 233000 | 233500 | 233000 | 507 |
| 281 | 20240503 | 144400 | 22484274000 | 233000 | 233000 | 233000 | 232500 | 104 |
| 282 | 20240503 | 144300 | 22460089000 | 233000 | 233000 | 233000 | 232500 | 28 |
| 283 | 20240503 | 144200 | 22453568500 | 232500 | 232500 | 233000 | 232500 | 394 |
| 284 | 20240503 | 144100 | 22361921500 | 233000 | 233000 | 233000 | 232500 | 65 |
| 285 | 20240503 | 144000 | 22346807000 | 233000 | 233000 | 233000 | 232500 | 107 |
| 286 | 20240503 | 143900 | 22321905000 | 233000 | 232000 | 233000 | 232000 | 123 |
| 287 | 20240503 | 143800 | 22293299000 | 232500 | 232500 | 233000 | 232500 | 349 |
| 288 | 20240503 | 143700 | 22212154500 | 232500 | 232000 | 232500 | 231500 | 184 |
| 289 | 20240503 | 143600 | 22169518500 | 232000 | 232000 | 232000 | 231500 | 137 |
| 290 | 20240503 | 143500 | 22137778500 | 231500 | 232500 | 232500 | 231500 | 156 |
| 291 | 20240503 | 143400 | 22101583500 | 232500 | 232500 | 232500 | 232000 | 208 |
| 292 | 20240503 | 143300 | 22053300000 | 232000 | 232500 | 232500 | 232000 | 132 |
| 293 | 20240503 | 143200 | 22022661500 | 232500 | 232000 | 232500 | 232000 | 292 |
| 294 | 20240503 | 143100 | 21954861000 | 232500 | 232500 | 232500 | 232000 | 125 |
| 295 | 20240503 | 143000 | 21925856000 | 232500 | 231000 | 232500 | 231000 | 228 |
| 296 | 20240503 | 142900 | 21872943000 | 231500 | 232000 | 233000 | 230500 | 1547 |
| 297 | 20240503 | 142800 | 21515160000 | 232000 | 232500 | 232500 | 231000 | 461 |
| 298 | 20240503 | 142700 | 21408392000 | 233000 | 232000 | 233000 | 231500 | 415 |
| 299 | 20240503 | 142600 | 21312160500 | 233000 | 233000 | 233000 | 231000 | 1275 |
| 300 | 20240503 | 142500 | 21016805000 | 233000 | 232000 | 233000 | 232000 | 135 |
| 301 | 20240503 | 142400 | 20985470500 | 232500 | 232500 | 233000 | 232000 | 157 |
| 302 | 20240503 | 142300 | 20948997000 | 233000 | 232500 | 233000 | 232000 | 105 |
| 303 | 20240503 | 142200 | 20924619000 | 232000 | 232500 | 233000 | 232000 | 195 |
| 304 | 20240503 | 142100 | 20879279000 | 232500 | 232500 | 233000 | 232500 | 144 |
| 305 | 20240503 | 142000 | 20845786500 | 233000 | 231500 | 233000 | 231500 | 88 |
| 306 | 20240503 | 141900 | 20825388000 | 233000 | 232000 | 233500 | 231500 | 116 |
| 307 | 20240503 | 141800 | 20798458500 | 232500 | 232500 | 233500 | 232000 | 485 |
| 308 | 20240503 | 141700 | 20685788000 | 233000 | 233000 | 233000 | 232500 | 93 |
| 309 | 20240503 | 141600 | 20664151500 | 233000 | 231500 | 233000 | 231500 | 225 |
| 310 | 20240503 | 141500 | 20611897000 | 232000 | 232000 | 232000 | 231500 | 110 |
| 311 | 20240503 | 141400 | 20586411000 | 231500 | 232000 | 232000 | 231500 | 285 |
| 312 | 20240503 | 141300 | 20520411500 | 232000 | 231500 | 232000 | 231000 | 359 |
| 313 | 20240503 | 141200 | 20437261500 | 231500 | 232500 | 232500 | 231000 | 318 |
| 314 | 20240503 | 141100 | 20363587500 | 232500 | 232000 | 232500 | 231500 | 176 |
| 315 | 20240503 | 141000 | 20322762500 | 232000 | 232000 | 233000 | 231000 | 768 |
| 316 | 20240503 | 140900 | 20144891500 | 232500 | 232500 | 232500 | 232000 | 163 |
| 317 | 20240503 | 140800 | 20107068000 | 232500 | 232000 | 232500 | 232000 | 93 |
| 318 | 20240503 | 140700 | 20085490000 | 232500 | 234000 | 234000 | 232500 | 98 |
| 319 | 20240503 | 140600 | 20062692500 | 234000 | 233000 | 234000 | 233000 | 273 |
| 320 | 20240503 | 140500 | 19999051000 | 233500 | 233000 | 234000 | 233000 | 143 |
| 321 | 20240503 | 140400 | 19965709500 | 233000 | 232500 | 233500 | 232000 | 102 |
| 322 | 20240503 | 140300 | 19941997500 | 233500 | 232500 | 233500 | 232000 | 104 |
| 323 | 20240503 | 140200 | 19917825500 | 232500 | 233000 | 233000 | 232000 | 107 |
| 324 | 20240503 | 140100 | 19892968500 | 232000 | 232000 | 233000 | 232000 | 164 |
| 325 | 20240503 | 140000 | 19854901000 | 232000 | 232000 | 232500 | 231500 | 377 |
| 326 | 20240503 | 135900 | 19767565000 | 232000 | 232000 | 232000 | 231500 | 300 |
| 327 | 20240503 | 135800 | 19698033000 | 232000 | 232000 | 233000 | 232000 | 496 |
| 328 | 20240503 | 135700 | 19582936500 | 232000 | 233000 | 234000 | 231000 | 2260 |
| 329 | 20240503 | 135600 | 19059780000 | 233000 | 233000 | 233500 | 232000 | 1051 |
| 330 | 20240503 | 135500 | 18815174500 | 233000 | 233000 | 233500 | 233000 | 110 |
| 331 | 20240503 | 135400 | 18789539500 | 233000 | 233500 | 233500 | 233000 | 111 |
| 332 | 20240503 | 135300 | 18763666000 | 233000 | 234000 | 234500 | 232500 | 205 |
| 333 | 20240503 | 135200 | 18715905500 | 234000 | 234000 | 234500 | 233000 | 203 |
| 334 | 20240503 | 135100 | 18668494500 | 233500 | 233500 | 235000 | 233500 | 205 |
| 335 | 20240503 | 135000 | 18620543000 | 233500 | 233500 | 234000 | 233000 | 97 |
| 336 | 20240503 | 134900 | 18597922500 | 234000 | 234000 | 234500 | 233000 | 553 |
| 337 | 20240503 | 134800 | 18468367000 | 234000 | 233000 | 234000 | 232500 | 211 |
| 338 | 20240503 | 134700 | 18419170500 | 232500 | 233000 | 233000 | 232500 | 165 |
| 339 | 20240503 | 134600 | 18380782500 | 232500 | 233000 | 233500 | 231500 | 3359 |
| 340 | 20240503 | 134500 | 17601212000 | 233000 | 233500 | 233500 | 233000 | 115 |
| 341 | 20240503 | 134400 | 17574395500 | 233000 | 233000 | 233500 | 233000 | 301 |
| 342 | 20240503 | 134300 | 17504261000 | 233000 | 233500 | 233500 | 233000 | 192 |
| 343 | 20240503 | 134200 | 17459517500 | 233500 | 233500 | 234000 | 232000 | 1094 |
| 344 | 20240503 | 134100 | 17205126000 | 234000 | 234500 | 234500 | 233000 | 2112 |
| 345 | 20240503 | 134000 | 16712584000 | 234500 | 234500 | 234500 | 234000 | 76 |
| 346 | 20240503 | 133900 | 16694797500 | 234500 | 234000 | 234500 | 234000 | 148 |
| 347 | 20240503 | 133800 | 16660160000 | 234000 | 234500 | 234500 | 233500 | 266 |
| 348 | 20240503 | 133700 | 16598009500 | 234500 | 234000 | 234500 | 233500 | 121 |
| 349 | 20240503 | 133600 | 16569700500 | 233500 | 234000 | 234000 | 233500 | 184 |
| 350 | 20240503 | 133500 | 16526689000 | 234000 | 234000 | 234500 | 234000 | 84 |
| 351 | 20240503 | 133400 | 16507020000 | 234500 | 235000 | 235000 | 234500 | 57 |
| 352 | 20240503 | 133300 | 16493649500 | 235000 | 234000 | 235000 | 234000 | 78 |
| 353 | 20240503 | 133200 | 16475362500 | 234500 | 234000 | 234500 | 234000 | 219 |
| 354 | 20240503 | 133100 | 16424058500 | 234000 | 234000 | 234500 | 233500 | 147 |
| 355 | 20240503 | 133000 | 16389649000 | 234500 | 234500 | 234500 | 234000 | 116 |
| 356 | 20240503 | 132900 | 16362482500 | 234500 | 235000 | 235000 | 232500 | 5628 |
| 357 | 20240503 | 132800 | 15048273500 | 235000 | 235500 | 235500 | 235000 | 28 |
| 358 | 20240503 | 132700 | 15041685000 | 235500 | 235500 | 235500 | 235000 | 251 |
| 359 | 20240503 | 132600 | 14982690500 | 235500 | 236000 | 236000 | 235500 | 20 |
| 360 | 20240503 | 132500 | 14977976000 | 236000 | 236000 | 236000 | 235500 | 46 |
| 361 | 20240503 | 132400 | 14967137000 | 236000 | 235000 | 236000 | 235000 | 51 |
| 362 | 20240503 | 132300 | 14955128500 | 235000 | 235500 | 236000 | 235000 | 52 |
| 363 | 20240503 | 132200 | 14942889000 | 235500 | 235500 | 235500 | 235000 | 55 |
| 364 | 20240503 | 132100 | 14929956000 | 235500 | 235500 | 235500 | 235000 | 9 |
| 365 | 20240503 | 132000 | 14927837500 | 235500 | 235000 | 236000 | 235000 | 113 |
| 366 | 20240503 | 131900 | 14901235500 | 235000 | 235000 | 235500 | 235000 | 22 |
| 367 | 20240503 | 131800 | 14896063000 | 235500 | 235500 | 235500 | 235000 | 50 |
| 368 | 20240503 | 131700 | 14884302500 | 235500 | 235000 | 235500 | 235000 | 15 |
| 369 | 20240503 | 131600 | 14880776500 | 235000 | 235000 | 236000 | 235000 | 197 |
| 370 | 20240503 | 131500 | 14834446500 | 235500 | 235500 | 235500 | 235000 | 55 |
| 371 | 20240503 | 131400 | 14821513000 | 235000 | 235500 | 235500 | 235000 | 174 |
| 372 | 20240503 | 131300 | 14780614500 | 235000 | 235500 | 236000 | 235000 | 181 |
| 373 | 20240503 | 131200 | 14738056000 | 235500 | 235500 | 236000 | 235500 | 39 |
| 374 | 20240503 | 131100 | 14728869000 | 235000 | 235500 | 236000 | 234500 | 632 |
| 375 | 20240503 | 131000 | 14580317500 | 235500 | 235000 | 236000 | 235000 | 67 |
| 376 | 20240503 | 130900 | 14564533000 | 235000 | 236000 | 236500 | 235000 | 1100 |
| 377 | 20240503 | 130800 | 14305736000 | 236000 | 236000 | 236500 | 236000 | 100 |
| 378 | 20240503 | 130700 | 14282130000 | 236000 | 236500 | 236500 | 236000 | 14 |
| 379 | 20240503 | 130600 | 14278825500 | 236500 | 235500 | 236500 | 235500 | 33 |
| 380 | 20240503 | 130500 | 14271047000 | 235500 | 236500 | 236500 | 235500 | 443 |
| 381 | 20240503 | 130400 | 14166702500 | 235500 | 236500 | 236500 | 235500 | 107 |
| 382 | 20240503 | 130300 | 14141452000 | 236500 | 236000 | 236500 | 236000 | 42 |
| 383 | 20240503 | 130200 | 14131531000 | 236500 | 237000 | 237000 | 236000 | 40 |
| 384 | 20240503 | 130100 | 14122079000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 385 | 20240503 | 130000 | 14121605000 | 238000 | 237500 | 238000 | 236000 | 539 |
| 386 | 20240503 | 125900 | 13994188500 | 237000 | 237500 | 237500 | 236500 | 90 |
| 387 | 20240503 | 125800 | 13972858000 | 237500 | 237000 | 237500 | 237000 | 35 |
| 388 | 20240503 | 125700 | 13964551500 | 237000 | 237000 | 237500 | 237000 | 42 |
| 389 | 20240503 | 125600 | 13954594000 | 237500 | 237500 | 237500 | 237000 | 22 |
| 390 | 20240503 | 125500 | 13949371500 | 237500 | 237000 | 237500 | 237000 | 35 |
| 391 | 20240503 | 125400 | 13941073500 | 237000 | 237000 | 237500 | 236500 | 164 |
| 392 | 20240503 | 125300 | 13902248000 | 237500 | 237000 | 237500 | 237000 | 31 |
| 393 | 20240503 | 125200 | 13894898500 | 237500 | 237000 | 237500 | 237000 | 28 |
| 394 | 20240503 | 125100 | 13888259500 | 237000 | 238000 | 238000 | 237000 | 182 |
| 395 | 20240503 | 125000 | 13845102500 | 238000 | 237500 | 238000 | 237000 | 160 |
| 396 | 20240503 | 124900 | 13807083500 | 237500 | 237500 | 238000 | 237500 | 40 |
| 397 | 20240503 | 124800 | 13797578000 | 238000 | 237500 | 238000 | 237500 | 29 |
| 398 | 20240503 | 124700 | 13790687500 | 237500 | 237000 | 238000 | 237000 | 36 |
| 399 | 20240503 | 124600 | 13782145000 | 238000 | 237500 | 238000 | 237000 | 33 |
| 400 | 20240503 | 124500 | 13774299500 | 238000 | 237500 | 238000 | 237000 | 53 |
| 401 | 20240503 | 124400 | 13761709500 | 238000 | 237500 | 238000 | 237500 | 39 |
| 402 | 20240503 | 124300 | 13752439500 | 237500 | 238000 | 238000 | 237500 | 47 |
| 403 | 20240503 | 124200 | 13741265000 | 238000 | 238000 | 238000 | 237500 | 12 |
| 404 | 20240503 | 124100 | 13738410000 | 238000 | 238000 | 238000 | 237500 | 91 |
| 405 | 20240503 | 124000 | 13716766000 | 238000 | 238000 | 238000 | 237500 | 66 |
| 406 | 20240503 | 123900 | 13701075500 | 238000 | 238000 | 238000 | 237500 | 82 |
| 407 | 20240503 | 123800 | 13681592500 | 237500 | 238000 | 238500 | 237000 | 79 |
| 408 | 20240503 | 123700 | 13662817500 | 238000 | 238500 | 238500 | 237000 | 149 |
| 409 | 20240503 | 123600 | 13627455000 | 238000 | 237000 | 238000 | 237000 | 172 |
| 410 | 20240503 | 123500 | 13586534500 | 237000 | 237000 | 238000 | 236500 | 119 |
| 411 | 20240503 | 123400 | 13558274000 | 236500 | 237000 | 237000 | 236500 | 90 |
| 412 | 20240503 | 123300 | 13536952500 | 237000 | 236000 | 237000 | 236000 | 210 |
| 413 | 20240503 | 123200 | 13487256000 | 236500 | 236500 | 236500 | 236500 | 15 |
| 414 | 20240503 | 123100 | 13483708500 | 236000 | 236000 | 236500 | 236000 | 36 |
| 415 | 20240503 | 123000 | 13475211000 | 236000 | 236000 | 236000 | 235500 | 28 |
| 416 | 20240503 | 122900 | 13468605500 | 236500 | 236000 | 236500 | 236000 | 34 |
| 417 | 20240503 | 122800 | 13460574500 | 236500 | 236000 | 236500 | 235500 | 524 |
| 418 | 20240503 | 122700 | 13337143500 | 236500 | 236000 | 237000 | 235500 | 629 |
| 419 | 20240503 | 122600 | 13188924000 | 236000 | 236500 | 236500 | 235500 | 480 |
| 420 | 20240503 | 122500 | 13075645500 | 236500 | 236500 | 237000 | 236000 | 564 |
| 421 | 20240503 | 122400 | 12942477500 | 236500 | 236500 | 236500 | 236500 | 312 |
| 422 | 20240503 | 122300 | 12868689500 | 237000 | 237000 | 237000 | 236500 | 17 |
| 423 | 20240503 | 122200 | 12864666500 | 237000 | 237500 | 237500 | 237000 | 128 |
| 424 | 20240503 | 122100 | 12834323500 | 237500 | 237500 | 237500 | 237000 | 18 |
| 425 | 20240503 | 122000 | 12830054000 | 237000 | 237000 | 237500 | 237000 | 51 |
| 426 | 20240503 | 121900 | 12817961500 | 237500 | 237500 | 238000 | 237500 | 233 |
| 427 | 20240503 | 121800 | 12762617000 | 238000 | 238000 | 238000 | 237500 | 37 |
| 428 | 20240503 | 121700 | 12753816500 | 238000 | 237500 | 238000 | 237500 | 54 |
| 429 | 20240503 | 121600 | 12740979000 | 238000 | 238000 | 238000 | 237500 | 39 |
| 430 | 20240503 | 121500 | 12731703000 | 238000 | 237500 | 238000 | 237500 | 41 |
| 431 | 20240503 | 121400 | 12721959000 | 238000 | 237000 | 238000 | 237000 | 34 |
| 432 | 20240503 | 121300 | 12713882500 | 237500 | 237500 | 237500 | 237500 | 112 |
| 433 | 20240503 | 121200 | 12687282500 | 237500 | 237500 | 238000 | 237000 | 95 |
| 434 | 20240503 | 121100 | 12664717000 | 237000 | 237000 | 237500 | 237000 | 34 |
| 435 | 20240503 | 121000 | 12656652000 | 237500 | 238000 | 238000 | 237000 | 64 |
| 436 | 20240503 | 120900 | 12641451000 | 238000 | 237500 | 238000 | 237500 | 36 |
| 437 | 20240503 | 120800 | 12632898500 | 237500 | 237500 | 238000 | 237000 | 263 |
| 438 | 20240503 | 120700 | 12570441000 | 237500 | 237000 | 237500 | 237000 | 68 |
| 439 | 20240503 | 120600 | 12554313000 | 237000 | 237000 | 237500 | 236500 | 30 |
| 440 | 20240503 | 120500 | 12547198000 | 237000 | 237000 | 237500 | 236500 | 150 |
| 441 | 20240503 | 120400 | 12511648500 | 237000 | 236500 | 237000 | 236500 | 333 |
| 442 | 20240503 | 120300 | 12432761500 | 236500 | 237000 | 237000 | 236500 | 79 |
| 443 | 20240503 | 120200 | 12414053000 | 237000 | 237000 | 237000 | 235500 | 345 |
| 444 | 20240503 | 120100 | 12332640500 | 236500 | 237000 | 237000 | 236500 | 34 |
| 445 | 20240503 | 120000 | 12324598500 | 237500 | 236500 | 237500 | 235500 | 584 |
| 446 | 20240503 | 115900 | 12186795000 | 236000 | 236500 | 237000 | 236000 | 18 |
| 447 | 20240503 | 115800 | 12182538000 | 236000 | 236500 | 237000 | 236000 | 79 |
| 448 | 20240503 | 115700 | 12163868500 | 236500 | 236500 | 236500 | 236000 | 11 |
| 449 | 20240503 | 115600 | 12161267500 | 236000 | 236500 | 236500 | 236000 | 39 |
| 450 | 20240503 | 115500 | 12152055500 | 236500 | 236000 | 237000 | 235500 | 31 |
| 451 | 20240503 | 115400 | 12144728500 | 235500 | 236000 | 236500 | 235500 | 55 |
| 452 | 20240503 | 115300 | 12131763000 | 235500 | 236000 | 236500 | 235500 | 462 |
| 453 | 20240503 | 115200 | 12022908000 | 236000 | 237000 | 237000 | 236000 | 188 |
| 454 | 20240503 | 115100 | 11978495500 | 237000 | 237500 | 237500 | 236500 | 442 |
| 455 | 20240503 | 115000 | 11873863000 | 237500 | 237500 | 237500 | 237500 | 24 |
| 456 | 20240503 | 114900 | 11868163000 | 237500 | 237000 | 237500 | 237000 | 36 |
| 457 | 20240503 | 114800 | 11859628500 | 237500 | 237500 | 237500 | 237000 | 92 |
| 458 | 20240503 | 114700 | 11837789500 | 237500 | 237000 | 237500 | 237000 | 34 |
| 459 | 20240503 | 114600 | 11829724500 | 237500 | 237000 | 237500 | 237000 | 37 |
| 460 | 20240503 | 114500 | 11820952500 | 237500 | 237500 | 237500 | 237000 | 32 |
| 461 | 20240503 | 114400 | 11813357500 | 237500 | 237000 | 237500 | 237000 | 32 |
| 462 | 20240503 | 114300 | 11805771000 | 237500 | 237500 | 237500 | 237000 | 34 |
| 463 | 20240503 | 114200 | 11797701500 | 237000 | 237000 | 237000 | 236500 | 122 |
| 464 | 20240503 | 114100 | 11768796000 | 236500 | 237000 | 237000 | 236500 | 128 |
| 465 | 20240503 | 114000 | 11738468000 | 237000 | 237000 | 237000 | 236500 | 193 |
| 466 | 20240503 | 113900 | 11692735500 | 237000 | 237000 | 237000 | 236500 | 95 |
| 467 | 20240503 | 113800 | 11670235000 | 237000 | 236000 | 237000 | 236000 | 52 |
| 468 | 20240503 | 113700 | 11657928500 | 236500 | 236500 | 236500 | 236000 | 55 |
| 469 | 20240503 | 113600 | 11644933500 | 236500 | 236000 | 236500 | 236000 | 30 |
| 470 | 20240503 | 113500 | 11637845000 | 236000 | 236000 | 236000 | 236000 | 48 |
| 471 | 20240503 | 113400 | 11626517000 | 236000 | 235000 | 236000 | 235000 | 189 |
| 472 | 20240503 | 113300 | 11581995000 | 235000 | 234500 | 235000 | 234500 | 380 |
| 473 | 20240503 | 113200 | 11492763500 | 235000 | 234500 | 235000 | 234000 | 197 |
| 474 | 20240503 | 113100 | 11446584000 | 235000 | 234500 | 235500 | 234500 | 611 |
| 475 | 20240503 | 113000 | 11303241000 | 235000 | 234500 | 235000 | 234500 | 203 |
| 476 | 20240503 | 112900 | 11255635500 | 235000 | 235000 | 235500 | 234500 | 397 |
| 477 | 20240503 | 112800 | 11162335500 | 235500 | 235000 | 235500 | 235000 | 80 |
| 478 | 20240503 | 112700 | 11143529000 | 235000 | 235500 | 235500 | 235000 | 34 |
| 479 | 20240503 | 112600 | 11135531000 | 235500 | 235500 | 235500 | 235000 | 378 |
| 480 | 20240503 | 112500 | 11046544500 | 235500 | 235500 | 236000 | 235500 | 76 |
| 481 | 20240503 | 112400 | 11028644500 | 236000 | 236000 | 236000 | 235500 | 87 |
| 482 | 20240503 | 112300 | 11008139500 | 236000 | 235500 | 236000 | 235500 | 97 |
| 483 | 20240503 | 112200 | 10985287500 | 236000 | 236000 | 236000 | 235500 | 66 |
| 484 | 20240503 | 112100 | 10969732500 | 236000 | 235500 | 236000 | 235500 | 161 |
| 485 | 20240503 | 112000 | 10931811000 | 235500 | 235000 | 235500 | 235000 | 90 |
| 486 | 20240503 | 111900 | 10910654500 | 235000 | 235500 | 235500 | 235000 | 115 |
| 487 | 20240503 | 111800 | 10883620000 | 235500 | 235000 | 235500 | 235000 | 104 |
| 488 | 20240503 | 111700 | 10859170000 | 235000 | 235500 | 235500 | 235000 | 67 |
| 489 | 20240503 | 111600 | 10843412500 | 235000 | 235000 | 235500 | 235000 | 179 |
| 490 | 20240503 | 111500 | 10801334500 | 235500 | 235000 | 235500 | 235000 | 224 |
| 491 | 20240503 | 111400 | 10748686500 | 235500 | 236000 | 236000 | 235000 | 228 |
| 492 | 20240503 | 111300 | 10694992500 | 236000 | 235500 | 236000 | 235500 | 161 |
| 493 | 20240503 | 111200 | 10657067000 | 235500 | 236000 | 236000 | 235500 | 83 |
| 494 | 20240503 | 111100 | 10637503500 | 236000 | 235500 | 236000 | 235500 | 151 |
| 495 | 20240503 | 111000 | 10601942500 | 236000 | 236000 | 236000 | 235500 | 104 |
| 496 | 20240503 | 110900 | 10577449500 | 235500 | 236000 | 236000 | 235500 | 184 |
| 497 | 20240503 | 110800 | 10534088500 | 236000 | 235500 | 236000 | 235500 | 42 |
| 498 | 20240503 | 110700 | 10524196000 | 235500 | 236000 | 236000 | 235500 | 210 |
| 499 | 20240503 | 110600 | 10474724500 | 235500 | 236000 | 236500 | 235000 | 767 |
| 500 | 20240503 | 110500 | 10294084500 | 236000 | 236500 | 236500 | 236000 | 135 |
| 501 | 20240503 | 110400 | 10262210500 | 236000 | 236500 | 237000 | 236000 | 119 |
| 502 | 20240503 | 110300 | 10234087000 | 236000 | 236500 | 236500 | 236000 | 410 |
| 503 | 20240503 | 110200 | 10137196500 | 236500 | 236500 | 236500 | 236000 | 163 |
| 504 | 20240503 | 110100 | 10098716000 | 236500 | 236000 | 236500 | 236000 | 273 |
| 505 | 20240503 | 110000 | 10034277000 | 236000 | 237000 | 237000 | 236000 | 466 |
| 506 | 20240503 | 105900 | 9924074000 | 237000 | 237000 | 237500 | 236500 | 556 |
| 507 | 20240503 | 105800 | 9792279000 | 237500 | 237500 | 237500 | 237000 | 119 |
| 508 | 20240503 | 105700 | 9764068000 | 237500 | 237000 | 237500 | 237000 | 146 |
| 509 | 20240503 | 105600 | 9729437000 | 237500 | 237500 | 238000 | 237000 | 748 |
| 510 | 20240503 | 105500 | 9551848500 | 238000 | 238000 | 238500 | 237500 | 324 |
| 511 | 20240503 | 105400 | 9474779500 | 238000 | 238500 | 238500 | 238000 | 74 |
| 512 | 20240503 | 105300 | 9457164500 | 238500 | 238500 | 238500 | 238000 | 136 |
| 513 | 20240503 | 105200 | 9424763000 | 238000 | 238500 | 238500 | 238000 | 34 |
| 514 | 20240503 | 105100 | 9416659500 | 238500 | 239000 | 239000 | 238500 | 130 |
| 515 | 20240503 | 105000 | 9385653000 | 239000 | 238500 | 239000 | 238500 | 45 |
| 516 | 20240503 | 104900 | 9374912000 | 238500 | 239000 | 239000 | 238500 | 60 |
| 517 | 20240503 | 104800 | 9360588000 | 239000 | 239000 | 239000 | 238000 | 158 |
| 518 | 20240503 | 104700 | 9322944000 | 239000 | 238500 | 239000 | 238500 | 52 |
| 519 | 20240503 | 104600 | 9310529500 | 238500 | 238000 | 239000 | 237500 | 815 |
| 520 | 20240503 | 104500 | 9116648500 | 238500 | 238000 | 238500 | 238000 | 130 |
| 521 | 20240503 | 104400 | 9085701000 | 238500 | 238500 | 238500 | 238000 | 348 |
| 522 | 20240503 | 104300 | 9002867500 | 238000 | 238000 | 238500 | 238000 | 37 |
| 523 | 20240503 | 104200 | 8994054500 | 238500 | 238500 | 238500 | 238000 | 104 |
| 524 | 20240503 | 104100 | 8969256500 | 238500 | 238500 | 238500 | 238000 | 179 |
| 525 | 20240503 | 104000 | 8926613500 | 238500 | 239000 | 239000 | 238500 | 431 |
| 526 | 20240503 | 103900 | 8823809000 | 238500 | 239500 | 240000 | 238500 | 1002 |
| 527 | 20240503 | 103800 | 8583808000 | 239000 | 239500 | 240000 | 239000 | 121 |
| 528 | 20240503 | 103700 | 8554829000 | 240000 | 239500 | 240000 | 239500 | 23 |
| 529 | 20240503 | 103600 | 8549319000 | 239500 | 240000 | 240000 | 239500 | 18 |
| 530 | 20240503 | 103500 | 8545001500 | 240000 | 239500 | 240000 | 239500 | 20 |
| 531 | 20240503 | 103400 | 8540205000 | 239500 | 240000 | 240000 | 239500 | 58 |
| 532 | 20240503 | 103300 | 8526289500 | 240000 | 240000 | 240000 | 239500 | 42 |
| 533 | 20240503 | 103200 | 8516212000 | 240000 | 240000 | 240000 | 240000 | 22 |
| 534 | 20240503 | 103100 | 8510932000 | 240000 | 240000 | 240000 | 240000 | 27 |
| 535 | 20240503 | 103000 | 8504452000 | 240000 | 240000 | 240000 | 239500 | 27 |
| 536 | 20240503 | 102900 | 8497978500 | 240000 | 240000 | 240000 | 240000 | 183 |
| 537 | 20240503 | 102800 | 8454058500 | 240500 | 240500 | 240500 | 240500 | 45 |
| 538 | 20240503 | 102700 | 8443236000 | 240500 | 240500 | 240500 | 240000 | 20 |
| 539 | 20240503 | 102600 | 8438430500 | 240500 | 240500 | 240500 | 240500 | 8 |
| 540 | 20240503 | 102500 | 8436506500 | 240500 | 240500 | 240500 | 240000 | 119 |
| 541 | 20240503 | 102400 | 8407929500 | 240500 | 240500 | 240500 | 240000 | 21 |
| 542 | 20240503 | 102300 | 8402882000 | 240000 | 240500 | 240500 | 240000 | 20 |
| 543 | 20240503 | 102200 | 8398075000 | 240500 | 240500 | 240500 | 240500 | 4 |
| 544 | 20240503 | 102100 | 8397113000 | 240500 | 240000 | 240500 | 240000 | 53 |
| 545 | 20240503 | 102000 | 8384384000 | 240000 | 240500 | 240500 | 240000 | 69 |
| 546 | 20240503 | 101900 | 8367805000 | 240000 | 240000 | 240000 | 240000 | 53 |
| 547 | 20240503 | 101800 | 8355085000 | 240000 | 240000 | 240000 | 240000 | 98 |
| 548 | 20240503 | 101700 | 8331565000 | 239500 | 240000 | 240000 | 239500 | 119 |
| 549 | 20240503 | 101600 | 8303055000 | 240000 | 240000 | 240500 | 239500 | 152 |
| 550 | 20240503 | 101500 | 8266628500 | 240000 | 240000 | 240500 | 240000 | 16 |
| 551 | 20240503 | 101400 | 8262787000 | 240500 | 240500 | 240500 | 240000 | 15 |
| 552 | 20240503 | 101300 | 8259185000 | 240000 | 240000 | 240500 | 240000 | 152 |
| 553 | 20240503 | 101200 | 8222688500 | 240500 | 240500 | 240500 | 240000 | 106 |
| 554 | 20240503 | 101100 | 8197241500 | 240000 | 240000 | 240000 | 239500 | 78 |
| 555 | 20240503 | 101000 | 8178524000 | 240000 | 240500 | 240500 | 239500 | 79 |
| 556 | 20240503 | 100900 | 8159563500 | 240000 | 240000 | 240500 | 240000 | 17 |
| 557 | 20240503 | 100800 | 8155481500 | 240000 | 240000 | 240000 | 239500 | 36 |
| 558 | 20240503 | 100700 | 8146846000 | 239500 | 240000 | 240000 | 239500 | 106 |
| 559 | 20240503 | 100600 | 8121411500 | 240000 | 239500 | 240000 | 239500 | 34 |
| 560 | 20240503 | 100500 | 8113265500 | 239500 | 240000 | 240000 | 239500 | 22 |
| 561 | 20240503 | 100400 | 8107989000 | 240000 | 240000 | 240000 | 239000 | 579 |
| 562 | 20240503 | 100300 | 7969450000 | 240000 | 240000 | 240500 | 240000 | 224 |
| 563 | 20240503 | 100200 | 7915689500 | 240000 | 240000 | 240500 | 240000 | 37 |
| 564 | 20240503 | 100100 | 7906808500 | 240000 | 239500 | 240000 | 239500 | 25 |
| 565 | 20240503 | 100000 | 7900812000 | 240000 | 239500 | 240000 | 239500 | 24 |
| 566 | 20240503 | 095900 | 7895062000 | 239500 | 239500 | 240000 | 239500 | 341 |
| 567 | 20240503 | 095800 | 7813367000 | 240000 | 239500 | 240500 | 239000 | 101 |
| 568 | 20240503 | 095700 | 7789175500 | 239500 | 240000 | 240500 | 239500 | 217 |
| 569 | 20240503 | 095600 | 7737192000 | 240000 | 240500 | 240500 | 239500 | 87 |
| 570 | 20240503 | 095500 | 7716332500 | 240000 | 239500 | 240500 | 239500 | 382 |
| 571 | 20240503 | 095400 | 7624682000 | 239500 | 240000 | 240500 | 239000 | 68 |
| 572 | 20240503 | 095300 | 7608394500 | 240000 | 240500 | 240500 | 239500 | 173 |
| 573 | 20240503 | 095200 | 7566925500 | 240500 | 240500 | 240500 | 240500 | 3 |
| 574 | 20240503 | 095100 | 7566204000 | 240000 | 240500 | 240500 | 239500 | 49 |
| 575 | 20240503 | 095000 | 7554446000 | 240500 | 240500 | 240500 | 239500 | 97 |
| 576 | 20240503 | 094900 | 7531154000 | 240000 | 239500 | 240500 | 239000 | 358 |
| 577 | 20240503 | 094800 | 7445451000 | 240000 | 240500 | 240500 | 240000 | 33 |
| 578 | 20240503 | 094700 | 7437529500 | 240500 | 240000 | 240500 | 239500 | 218 |
| 579 | 20240503 | 094600 | 7385265500 | 240000 | 240000 | 240500 | 239500 | 471 |
| 580 | 20240503 | 094500 | 7272225000 | 240000 | 240000 | 240000 | 239500 | 196 |
| 581 | 20240503 | 094400 | 7225188500 | 239500 | 239000 | 239500 | 238500 | 258 |
| 582 | 20240503 | 094300 | 7163496500 | 239000 | 238000 | 239000 | 238000 | 514 |
| 583 | 20240503 | 094200 | 7041099000 | 238000 | 237500 | 238000 | 237500 | 164 |
| 584 | 20240503 | 094100 | 7002078000 | 238000 | 237500 | 238000 | 237500 | 222 |
| 585 | 20240503 | 094000 | 6949330500 | 237500 | 238000 | 239000 | 237500 | 1216 |
| 586 | 20240503 | 093900 | 6659923500 | 239000 | 238500 | 239000 | 238000 | 212 |
| 587 | 20240503 | 093800 | 6609318000 | 238500 | 238000 | 238500 | 238000 | 146 |
| 588 | 20240503 | 093700 | 6574501500 | 238500 | 238500 | 239000 | 238500 | 324 |
| 589 | 20240503 | 093600 | 6497194500 | 238000 | 239000 | 239000 | 237500 | 475 |
| 590 | 20240503 | 093500 | 6384183500 | 239000 | 239000 | 239500 | 238000 | 496 |
| 591 | 20240503 | 093400 | 6265943000 | 239000 | 240000 | 240000 | 238500 | 260 |
| 592 | 20240503 | 093300 | 6203790500 | 240000 | 239000 | 240500 | 238500 | 625 |
| 593 | 20240503 | 093200 | 6054338000 | 239500 | 241000 | 241500 | 239500 | 966 |
| 594 | 20240503 | 093100 | 5822586500 | 241000 | 241500 | 241500 | 240000 | 322 |
| 595 | 20240503 | 093000 | 5745154500 | 241000 | 241500 | 241500 | 240500 | 683 |
| 596 | 20240503 | 092900 | 5580657000 | 241500 | 241500 | 242000 | 241000 | 145 |
| 597 | 20240503 | 092800 | 5545661500 | 242000 | 241500 | 242000 | 241000 | 251 |
| 598 | 20240503 | 092700 | 5485063500 | 241000 | 241500 | 241500 | 240500 | 600 |
| 599 | 20240503 | 092600 | 5340441000 | 241500 | 242000 | 242000 | 241500 | 283 |
| 600 | 20240503 | 092500 | 5272089000 | 242000 | 242000 | 242000 | 241500 | 29 |
| 601 | 20240503 | 092400 | 5265073500 | 242000 | 242000 | 242500 | 242000 | 604 |
| 602 | 20240503 | 092300 | 5118881000 | 242500 | 243000 | 243000 | 242000 | 312 |
| 603 | 20240503 | 092200 | 5043212500 | 243000 | 242500 | 243000 | 242500 | 179 |
| 604 | 20240503 | 092100 | 4999721500 | 242500 | 244000 | 244500 | 242500 | 510 |
| 605 | 20240503 | 092000 | 4875566000 | 244500 | 244000 | 244500 | 243500 | 330 |
| 606 | 20240503 | 091900 | 4795144500 | 244000 | 243000 | 244500 | 243000 | 515 |
| 607 | 20240503 | 091800 | 4669563000 | 243000 | 242500 | 243000 | 242000 | 258 |
| 608 | 20240503 | 091700 | 4606996000 | 242500 | 242000 | 242500 | 242000 | 298 |
| 609 | 20240503 | 091600 | 4534873500 | 242000 | 243000 | 243000 | 242000 | 157 |
| 610 | 20240503 | 091500 | 4496825000 | 242000 | 242500 | 243000 | 241500 | 608 |
| 611 | 20240503 | 091400 | 4349570000 | 242500 | 244000 | 244500 | 242500 | 804 |
| 612 | 20240503 | 091300 | 4154192500 | 244000 | 244500 | 244500 | 243000 | 988 |
| 613 | 20240503 | 091200 | 3913264000 | 245000 | 244500 | 245000 | 243500 | 380 |
| 614 | 20240503 | 091100 | 3820428000 | 244500 | 244500 | 245000 | 244000 | 402 |
| 615 | 20240503 | 091000 | 3722262000 | 244500 | 244000 | 244500 | 244000 | 292 |
| 616 | 20240503 | 090900 | 3650913000 | 244000 | 244500 | 244500 | 243500 | 337 |
| 617 | 20240503 | 090800 | 3568670500 | 244000 | 244500 | 245000 | 244000 | 609 |
| 618 | 20240503 | 090700 | 3419799500 | 244000 | 245000 | 245500 | 244000 | 812 |
| 619 | 20240503 | 090600 | 3220983000 | 246000 | 246000 | 246000 | 245000 | 1273 |
| 620 | 20240503 | 090500 | 2908093500 | 245500 | 247000 | 247000 | 245000 | 1307 |
| 621 | 20240503 | 090400 | 2586453500 | 247000 | 246500 | 248000 | 246000 | 1901 |
| 622 | 20240503 | 090300 | 2116738500 | 246500 | 245000 | 246500 | 244500 | 1101 |
| 623 | 20240503 | 090200 | 1846379000 | 244500 | 246000 | 246500 | 244500 | 1658 |
| 624 | 20240503 | 090100 | 1439415000 | 245500 | 246500 | 247000 | 245000 | 1978 |
| 625 | 20240503 | 090000 | 952715000 | 246500 | 246000 | 246500 | 244000 | 3857 |